Magnite Inc (MGNI) Exchange: NASDAQ
Data as of May 13, 2025
$15.10 ($0.21) 1.41%
Magnite Inc - Daily Information
Click for more stock information on Magnite Inc.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $15.30 |
| Previous Close | $15.10 |
| High | $16.25 |
| Low | $14.89 |
| Adjusted Open | $15.30 |
| Previous Adjusted Close | $15.10 |
| Adjusted High | $16.25 |
| Adjusted Low | $14.89 |
About Magnite Inc (MGNI)
Magnite Inc (MGNI) is a technology driven digital media company headquartered in Oklahoma City, Oklahoma. Founded in 1997, the company has grown to become a major player in the digital media space and is currently one of the top companies in the US in terms of revenue. In addition to digital media services, the company offers an array of cutting-edge services and solutions, including programmatic advertising solutions, digital marketing solutions and solutions for customer experience and technology. Over the years, Magnite Inc. has worked diligently to build a diverse portfolio of products and services and is credited with creating some innovative solutions. The company is focused on providing customers with top-notch solutions that are designed to meet their specific needs. Magnite Inc. has greatly scaled their customer service, technology, and solutions offerings over the last two decades and has cemented their presence in the digital media arena. Their customer base continues to grow and they have developed long-term customer relationships and relationships with partners to ensure continuity of business.
Invest in Magnite Inc (MGNI)
Historical Stock Data for Magnite Inc (MGNI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $15.30 | $16.25 | $14.89 | $15.10 | $15.10 | 5,343,455 |
| 2025-05-08 | $14.00 | $15.13 | $13.77 | $14.89 | $14.89 | 6,612,333 |
| 2025-05-07 | $12.33 | $12.60 | $12.28 | $12.43 | $12.43 | 2,830,396 |
| 2025-05-06 | $12.04 | $12.52 | $11.89 | $12.33 | $12.33 | 1,902,911 |
| 2025-05-05 | $11.80 | $12.27 | $11.80 | $12.16 | $12.16 | 1,786,468 |
| 2025-05-02 | $11.97 | $12.53 | $11.96 | $12.11 | $12.11 | 2,094,704 |
| 2025-05-01 | $12.07 | $12.29 | $11.92 | $11.94 | $11.94 | 1,740,573 |
| 2025-04-30 | $11.79 | $11.96 | $11.47 | $11.89 | $11.89 | 2,263,027 |
| 2025-04-29 | $12.51 | $12.60 | $12.22 | $12.30 | $12.30 | 1,265,900 |
| 2025-04-28 | $12.47 | $12.55 | $12.06 | $12.35 | $12.35 | 1,349,032 |
| 2025-04-25 | $12.28 | $12.56 | $12.16 | $12.38 | $12.38 | 1,559,857 |
| 2025-04-24 | $11.93 | $12.27 | $11.66 | $12.22 | $12.22 | 1,753,855 |
| 2025-04-23 | $11.95 | $12.29 | $11.60 | $11.90 | $11.90 | 3,360,488 |
| 2025-04-22 | $11.15 | $11.74 | $11.10 | $11.39 | $11.39 | 2,864,657 |
| 2025-04-21 | $10.98 | $11.07 | $10.63 | $11.01 | $11.01 | 3,923,420 |
| 2025-04-17 | $9.93 | $11.55 | $9.65 | $11.13 | $11.13 | 9,054,426 |
| 2025-04-16 | $9.88 | $10.00 | $9.64 | $9.90 | $9.90 | 1,904,737 |
| 2025-04-15 | $9.73 | $10.15 | $9.73 | $10.14 | $10.14 | 2,173,699 |
| 2025-04-14 | $10.03 | $10.26 | $9.54 | $9.68 | $9.68 | 1,801,850 |
| 2025-04-11 | $9.66 | $9.83 | $9.29 | $9.68 | $9.68 | 2,030,888 |
| 2025-04-10 | $11.00 | $11.00 | $9.59 | $9.74 | $9.74 | 2,307,507 |
| 2025-04-09 | $8.89 | $11.40 | $8.80 | $10.84 | $10.84 | 4,778,970 |
| 2025-04-08 | $9.70 | $10.04 | $8.83 | $9.00 | $9.00 | 3,036,188 |
| 2025-04-07 | $8.60 | $9.64 | $8.22 | $9.15 | $9.15 | 3,779,502 |
| 2025-04-04 | $9.03 | $9.43 | $8.54 | $9.08 | $9.08 | 3,670,458 |
| 2025-04-03 | $10.65 | $10.82 | $9.65 | $9.70 | $9.70 | 4,069,818 |
| 2025-04-02 | $11.15 | $11.73 | $11.14 | $11.51 | $11.51 | 1,967,692 |
| 2025-04-01 | $11.23 | $11.48 | $11.15 | $11.40 | $11.40 | 2,243,755 |
| 2025-03-31 | $11.20 | $11.48 | $10.86 | $11.41 | $11.41 | 2,891,321 |
| 2025-03-28 | $12.25 | $12.25 | $11.45 | $11.60 | $11.60 | 3,311,618 |
| 2025-03-27 | $12.71 | $12.99 | $12.27 | $12.30 | $12.30 | 2,037,544 |
| 2025-03-26 | $13.49 | $13.59 | $12.60 | $12.74 | $12.74 | 2,316,264 |
| 2025-03-25 | $13.39 | $13.71 | $13.23 | $13.53 | $13.53 | 1,929,365 |
| 2025-03-24 | $13.58 | $13.68 | $13.18 | $13.28 | $13.28 | 1,766,151 |
| 2025-03-21 | $13.18 | $13.62 | $12.93 | $13.30 | $13.30 | 3,168,841 |
| 2025-03-20 | $13.18 | $13.54 | $13.11 | $13.41 | $13.41 | 1,515,418 |
| 2025-03-19 | $12.76 | $13.57 | $12.76 | $13.37 | $13.37 | 2,141,394 |
| 2025-03-18 | $13.06 | $13.07 | $12.57 | $12.70 | $12.70 | 2,020,055 |
| 2025-03-17 | $12.56 | $13.50 | $12.45 | $13.17 | $13.17 | 3,212,696 |
| 2025-03-14 | $12.44 | $12.89 | $12.18 | $12.60 | $12.60 | 3,418,274 |
| 2025-03-13 | $12.89 | $13.12 | $12.05 | $12.08 | $12.08 | 2,990,998 |
| 2025-03-12 | $12.48 | $13.07 | $12.48 | $13.04 | $13.04 | 3,621,681 |
| 2025-03-11 | $12.25 | $12.97 | $12.25 | $12.42 | $12.42 | 2,420,884 |
| 2025-03-10 | $13.07 | $13.16 | $12.21 | $12.30 | $12.30 | 4,092,342 |
| 2025-03-07 | $13.52 | $13.86 | $12.75 | $13.10 | $13.10 | 3,312,805 |
| 2025-03-06 | $14.10 | $14.27 | $13.50 | $13.63 | $13.63 | 2,740,256 |
| 2025-03-05 | $14.60 | $14.71 | $14.31 | $14.49 | $14.49 | 2,004,792 |
| 2025-03-04 | $14.20 | $15.02 | $13.82 | $14.65 | $14.65 | 4,252,738 |
| 2025-03-03 | $15.75 | $16.17 | $14.54 | $14.69 | $14.69 | 3,692,736 |
| 2025-02-28 | $16.24 | $16.37 | $15.29 | $15.77 | $15.77 | 4,381,482 |
| 2025-02-27 | $17.66 | $18.39 | $16.54 | $16.55 | $16.55 | 4,766,392 |
| 2025-02-26 | $17.47 | $17.69 | $16.82 | $16.86 | $16.86 | 3,196,074 |
| 2025-02-25 | $17.69 | $17.79 | $17.11 | $17.36 | $17.36 | 2,379,090 |
| 2025-02-24 | $17.73 | $17.94 | $17.26 | $17.69 | $17.69 | 1,944,097 |
| 2025-02-21 | $18.63 | $18.71 | $17.51 | $17.68 | $17.68 | 3,065,682 |
| 2025-02-20 | $19.03 | $19.12 | $17.92 | $18.26 | $18.26 | 1,679,514 |
| 2025-02-19 | $19.30 | $19.37 | $18.76 | $19.08 | $19.08 | 1,943,616 |
| 2025-02-18 | $20.06 | $20.06 | $18.91 | $19.39 | $19.39 | 2,133,248 |
| 2025-02-14 | $19.54 | $20.01 | $19.20 | $20.00 | $20.00 | 2,103,348 |
| 2025-02-13 | $18.74 | $19.92 | $17.31 | $19.49 | $19.49 | 7,172,316 |
| 2025-02-12 | $19.71 | $20.68 | $19.58 | $20.51 | $20.51 | 1,593,167 |
| 2025-02-11 | $20.32 | $20.70 | $19.94 | $20.22 | $20.22 | 2,252,358 |
| 2025-02-10 | $20.89 | $20.98 | $19.92 | $20.62 | $20.62 | 3,929,514 |
| 2025-02-07 | $19.45 | $21.29 | $19.00 | $21.17 | $21.17 | 11,725,972 |
| 2025-02-06 | $18.35 | $19.16 | $18.15 | $19.14 | $19.14 | 3,953,176 |
| 2025-02-05 | $17.71 | $17.97 | $17.36 | $17.97 | $17.97 | 1,541,808 |
| 2025-02-04 | $17.17 | $17.73 | $16.99 | $17.71 | $17.71 | 1,138,325 |
| 2025-02-03 | $16.64 | $17.50 | $16.25 | $17.24 | $17.24 | 1,732,262 |
| 2025-01-31 | $17.56 | $17.83 | $17.12 | $17.20 | $17.20 | 1,490,309 |
| 2025-01-30 | $17.58 | $17.84 | $17.30 | $17.48 | $17.48 | 1,332,403 |
| 2025-01-29 | $17.39 | $17.69 | $17.17 | $17.56 | $17.56 | 1,368,946 |
| 2025-01-28 | $16.85 | $17.75 | $16.58 | $17.65 | $17.65 | 1,775,488 |
| 2025-01-27 | $16.19 | $16.85 | $16.00 | $16.79 | $16.79 | 1,834,133 |
| 2025-01-24 | $17.38 | $17.42 | $16.91 | $17.04 | $17.04 | 1,681,823 |
| 2025-01-23 | $16.66 | $17.37 | $16.45 | $17.36 | $17.36 | 2,249,013 |
| 2025-01-22 | $16.31 | $17.20 | $15.95 | $16.42 | $16.42 | 2,739,740 |
| 2025-01-21 | $15.60 | $15.88 | $15.47 | $15.72 | $15.72 | 1,107,022 |
| 2025-01-17 | $15.54 | $15.64 | $15.37 | $15.44 | $15.44 | 1,126,857 |
| 2025-01-16 | $16.02 | $16.17 | $14.89 | $15.14 | $15.14 | 2,475,951 |
| 2025-01-15 | $16.40 | $16.44 | $15.99 | $16.09 | $16.09 | 1,220,467 |
| 2025-01-14 | $15.91 | $16.13 | $15.44 | $15.64 | $15.64 | 1,532,761 |
| 2025-01-13 | $15.30 | $15.78 | $15.23 | $15.53 | $15.53 | 1,957,799 |
| 2025-01-10 | $16.06 | $16.10 | $15.35 | $15.61 | $15.61 | 2,004,897 |
| 2025-01-08 | $16.63 | $16.72 | $16.22 | $16.46 | $16.46 | 2,202,508 |
| 2025-01-07 | $17.16 | $17.31 | $16.35 | $16.62 | $16.62 | 1,347,938 |
| 2025-01-06 | $17.23 | $17.57 | $17.12 | $17.16 | $17.16 | 1,723,401 |
| 2025-01-03 | $16.58 | $17.20 | $16.46 | $17.13 | $17.13 | 1,432,890 |
| 2025-01-02 | $16.14 | $16.57 | $15.90 | $16.10 | $16.10 | 1,296,328 |
| 2024-12-31 | $16.44 | $16.85 | $15.92 | $15.92 | $15.92 | 1,184,933 |
| 2024-12-30 | $16.11 | $16.48 | $15.99 | $16.41 | $16.41 | 1,612,527 |
| 2024-12-27 | $16.54 | $16.57 | $16.04 | $16.37 | $16.37 | 1,160,345 |
| 2024-12-26 | $16.36 | $16.70 | $16.27 | $16.63 | $16.63 | 706,625 |
| 2024-12-24 | $16.47 | $16.48 | $16.23 | $16.42 | $16.42 | 489,810 |
| 2024-12-23 | $16.36 | $16.62 | $15.92 | $16.17 | $16.17 | 1,163,035 |
| 2024-12-20 | $15.49 | $16.39 | $15.26 | $16.34 | $16.34 | 2,798,275 |
| 2024-12-19 | $16.00 | $16.34 | $15.65 | $15.72 | $15.72 | 1,895,257 |
| 2024-12-18 | $16.59 | $16.91 | $15.66 | $15.84 | $15.84 | 1,759,705 |
| 2024-12-17 | $16.39 | $16.84 | $15.93 | $16.57 | $16.57 | 1,525,216 |
| 2024-12-16 | $16.49 | $16.73 | $16.29 | $16.31 | $16.31 | 1,486,689 |
| 2024-12-13 | $16.31 | $16.64 | $16.07 | $16.47 | $16.47 | 1,523,619 |
| 2024-12-12 | $16.81 | $17.09 | $16.37 | $16.44 | $16.44 | 1,216,311 |
| 2024-12-11 | $16.94 | $17.11 | $16.63 | $16.90 | $16.90 | 1,244,397 |
| 2024-12-10 | $16.93 | $17.41 | $16.63 | $16.81 | $16.81 | 1,219,892 |
| 2024-12-09 | $18.00 | $18.00 | $16.67 | $16.77 | $16.77 | 2,196,720 |
| 2024-12-06 | $17.61 | $18.07 | $17.51 | $18.00 | $18.00 | 1,327,488 |
| 2024-12-05 | $17.96 | $18.00 | $17.39 | $17.47 | $17.47 | 1,581,202 |
| 2024-12-04 | $17.15 | $17.80 | $17.10 | $17.53 | $17.53 | 2,172,416 |
| 2024-12-03 | $17.19 | $17.31 | $16.53 | $17.06 | $17.06 | 1,371,793 |
| 2024-12-02 | $16.84 | $17.26 | $16.78 | $17.19 | $17.19 | 1,687,057 |
| 2024-11-29 | $16.63 | $16.87 | $16.60 | $16.79 | $16.79 | 702,845 |
| 2024-11-27 | $16.82 | $16.82 | $16.23 | $16.62 | $16.62 | 1,197,891 |
| 2024-11-26 | $16.44 | $16.76 | $16.25 | $16.69 | $16.69 | 1,537,234 |
| 2024-11-25 | $17.50 | $18.38 | $16.56 | $16.60 | $16.60 | 3,551,506 |
| 2024-11-22 | $16.52 | $17.19 | $16.37 | $17.13 | $17.13 | 2,459,039 |
| 2024-11-21 | $16.08 | $16.75 | $15.70 | $16.55 | $16.55 | 2,573,318 |
| 2024-11-20 | $16.27 | $16.65 | $15.97 | $16.03 | $16.03 | 1,791,398 |
| 2024-11-19 | $15.36 | $16.31 | $15.36 | $16.26 | $16.26 | 1,833,842 |
| 2024-11-18 | $15.77 | $15.85 | $15.42 | $15.64 | $15.64 | 1,482,129 |
| 2024-11-15 | $16.58 | $16.58 | $15.75 | $15.85 | $15.85 | 2,399,775 |
| 2024-11-14 | $16.75 | $16.88 | $16.08 | $16.66 | $16.66 | 2,455,302 |
| 2024-11-13 | $16.50 | $17.00 | $16.31 | $16.80 | $16.80 | 3,943,109 |
| 2024-11-12 | $15.53 | $16.31 | $15.47 | $16.30 | $16.30 | 3,713,339 |
| 2024-11-11 | $13.90 | $16.03 | $13.90 | $15.82 | $15.82 | 4,869,975 |
| 2024-11-08 | $13.51 | $14.01 | $12.42 | $13.61 | $13.61 | 3,923,508 |
| 2024-11-07 | $13.12 | $13.68 | $13.02 | $13.49 | $13.49 | 4,638,119 |
| 2024-11-06 | $12.87 | $13.26 | $12.59 | $13.20 | $13.20 | 1,638,184 |
| 2024-11-05 | $12.10 | $12.55 | $12.08 | $12.50 | $12.50 | 754,881 |
| 2024-11-04 | $12.24 | $12.49 | $12.19 | $12.20 | $12.20 | 1,023,112 |
| 2024-11-01 | $12.61 | $12.62 | $12.32 | $12.41 | $12.41 | 1,126,304 |
| 2024-10-31 | $12.67 | $12.71 | $12.23 | $12.48 | $12.48 | 1,747,593 |
| 2024-10-30 | $12.58 | $13.06 | $12.58 | $12.71 | $12.71 | 1,773,865 |
| 2024-10-29 | $12.40 | $12.63 | $12.35 | $12.52 | $12.52 | 1,994,480 |
| 2024-10-28 | $12.62 | $13.11 | $12.50 | $12.80 | $12.80 | 1,674,465 |
| 2024-10-25 | $12.50 | $12.80 | $12.35 | $12.47 | $12.47 | 1,135,686 |
| 2024-10-24 | $12.66 | $12.80 | $12.25 | $12.32 | $12.32 | 1,485,596 |
| 2024-10-23 | $13.04 | $13.41 | $12.19 | $12.51 | $12.51 | 2,174,484 |
| 2024-10-22 | $11.92 | $12.10 | $11.90 | $12.07 | $12.07 | 1,023,721 |
| 2024-10-21 | $12.24 | $12.24 | $11.94 | $11.97 | $11.97 | 955,990 |
| 2024-10-18 | $12.31 | $12.37 | $12.16 | $12.26 | $12.26 | 1,205,080 |
| 2024-10-17 | $12.04 | $12.36 | $11.91 | $12.24 | $12.24 | 1,273,152 |
| 2024-10-16 | $12.37 | $12.40 | $11.98 | $12.02 | $12.02 | 1,711,008 |
| 2024-10-15 | $12.40 | $12.50 | $12.20 | $12.32 | $12.32 | 960,338 |
| 2024-10-14 | $12.25 | $12.41 | $12.16 | $12.40 | $12.40 | 667,995 |
| 2024-10-11 | $12.01 | $12.34 | $12.01 | $12.24 | $12.24 | 960,201 |
| 2024-10-10 | $11.90 | $12.31 | $11.90 | $12.01 | $12.01 | 972,751 |
| 2024-10-09 | $12.33 | $12.39 | $12.01 | $12.08 | $12.08 | 1,664,874 |
| 2024-10-08 | $12.07 | $12.44 | $12.00 | $12.22 | $12.22 | 1,267,701 |
| 2024-10-07 | $12.18 | $12.27 | $11.85 | $12.06 | $12.06 | 1,357,522 |
| 2024-10-04 | $12.50 | $12.70 | $12.20 | $12.30 | $12.30 | 1,409,949 |
| 2024-10-03 | $11.78 | $12.30 | $11.75 | $12.23 | $12.23 | 2,002,949 |
| 2024-10-02 | $12.24 | $12.51 | $11.82 | $11.91 | $11.91 | 2,076,218 |
| 2024-10-01 | $13.50 | $13.50 | $11.34 | $12.36 | $12.36 | 7,387,713 |
| 2024-09-30 | $13.68 | $14.29 | $13.59 | $13.85 | $13.85 | 1,858,441 |
| 2024-09-27 | $13.19 | $13.87 | $13.13 | $13.72 | $13.72 | 2,019,171 |
| 2024-09-26 | $13.36 | $13.43 | $12.99 | $13.04 | $13.04 | 1,202,538 |
| 2024-09-25 | $13.13 | $13.39 | $12.97 | $13.00 | $13.00 | 1,727,907 |
| 2024-09-24 | $13.09 | $13.25 | $12.76 | $13.17 | $13.17 | 2,056,473 |
| 2024-09-23 | $13.00 | $13.28 | $12.88 | $13.04 | $13.04 | 2,117,482 |
| 2024-09-20 | $13.17 | $13.23 | $12.83 | $12.96 | $12.96 | 2,125,608 |
| 2024-09-19 | $13.63 | $13.72 | $13.03 | $13.24 | $13.24 | 1,703,809 |
| 2024-09-18 | $13.23 | $13.75 | $13.05 | $13.30 | $13.30 | 1,499,675 |
| 2024-09-17 | $13.45 | $13.65 | $12.91 | $13.12 | $13.12 | 4,096,198 |
| 2024-09-16 | $14.01 | $14.23 | $13.88 | $14.03 | $14.03 | 1,840,816 |
| 2024-09-13 | $13.67 | $14.44 | $13.63 | $14.08 | $14.08 | 2,739,074 |
| 2024-09-12 | $13.00 | $13.64 | $12.99 | $13.53 | $13.53 | 875,647 |
| 2024-09-11 | $12.71 | $13.15 | $12.69 | $12.93 | $12.93 | 1,080,702 |
| 2024-09-10 | $12.93 | $12.98 | $12.63 | $12.78 | $12.78 | 1,286,746 |
| 2024-09-09 | $13.05 | $13.35 | $12.88 | $12.93 | $12.93 | 988,327 |
| 2024-09-06 | $13.33 | $13.89 | $12.97 | $13.12 | $13.12 | 1,111,355 |
| 2024-09-05 | $13.31 | $13.81 | $13.25 | $13.80 | $13.80 | 923,107 |
| 2024-09-04 | $13.28 | $13.64 | $13.14 | $13.29 | $13.29 | 891,457 |
| 2024-09-03 | $13.66 | $14.00 | $13.39 | $13.41 | $13.41 | 1,570,018 |
| 2024-08-30 | $13.76 | $13.84 | $13.57 | $13.79 | $13.79 | 923,748 |
| 2024-08-29 | $13.77 | $13.87 | $13.60 | $13.64 | $13.64 | 746,225 |
| 2024-08-28 | $13.87 | $13.89 | $13.50 | $13.59 | $13.59 | 1,106,824 |
| 2024-08-27 | $13.89 | $14.01 | $13.66 | $13.92 | $13.92 | 788,978 |
| 2024-08-26 | $14.11 | $14.12 | $13.78 | $14.03 | $14.03 | 1,078,074 |
| 2024-08-23 | $13.68 | $14.34 | $13.43 | $14.16 | $14.16 | 2,097,710 |
| 2024-08-22 | $13.73 | $13.78 | $13.32 | $13.50 | $13.50 | 1,232,791 |
| 2024-08-21 | $13.32 | $13.89 | $13.20 | $13.65 | $13.65 | 1,835,678 |
| 2024-08-20 | $13.16 | $13.60 | $13.02 | $13.29 | $13.29 | 1,846,319 |
| 2024-08-19 | $12.53 | $13.15 | $12.47 | $13.09 | $13.09 | 1,725,121 |
| 2024-08-16 | $12.47 | $12.59 | $12.36 | $12.54 | $12.54 | 1,163,121 |
| 2024-08-15 | $12.79 | $12.82 | $12.42 | $12.51 | $12.51 | 1,616,863 |
| 2024-08-14 | $12.60 | $12.77 | $12.50 | $12.52 | $12.52 | 1,618,045 |
| 2024-08-13 | $12.71 | $12.72 | $12.40 | $12.52 | $12.52 | 1,332,934 |
| 2024-08-12 | $12.37 | $12.60 | $12.15 | $12.37 | $12.37 | 1,657,050 |
| 2024-08-09 | $12.59 | $12.59 | $11.93 | $12.40 | $12.40 | 2,526,464 |
| 2024-08-08 | $11.70 | $12.90 | $10.36 | $12.75 | $12.75 | 5,174,970 |
| 2024-08-07 | $13.45 | $13.72 | $12.89 | $12.90 | $12.90 | 2,074,663 |
| 2024-08-06 | $13.15 | $13.28 | $12.89 | $13.03 | $13.03 | 1,397,327 |
| 2024-08-05 | $12.20 | $13.11 | $11.93 | $13.10 | $13.10 | 2,765,888 |
| 2024-08-02 | $13.28 | $13.46 | $12.97 | $13.16 | $13.16 | 1,497,738 |
| 2024-08-01 | $14.62 | $14.74 | $13.71 | $13.96 | $13.96 | 1,723,593 |
| 2024-07-31 | $14.36 | $14.90 | $14.21 | $14.54 | $14.54 | 2,703,920 |
| 2024-07-30 | $14.52 | $14.64 | $14.09 | $14.16 | $14.16 | 1,997,309 |
| 2024-07-29 | $14.50 | $14.94 | $14.30 | $14.46 | $14.46 | 2,012,465 |
| 2024-07-26 | $14.48 | $14.52 | $14.27 | $14.39 | $14.39 | 1,260,759 |
| 2024-07-25 | $14.27 | $14.51 | $13.97 | $14.11 | $14.11 | 1,719,534 |
| 2024-07-24 | $14.98 | $15.10 | $14.22 | $14.27 | $14.27 | 1,979,147 |
| 2024-07-23 | $15.09 | $15.50 | $15.05 | $15.37 | $15.37 | 1,563,130 |
| 2024-07-22 | $14.99 | $15.37 | $14.79 | $15.24 | $15.24 | 1,962,272 |
| 2024-07-19 | $14.61 | $15.39 | $14.52 | $14.94 | $14.94 | 2,048,894 |
| 2024-07-18 | $14.69 | $15.05 | $14.35 | $14.54 | $14.54 | 2,353,361 |
| 2024-07-17 | $15.43 | $15.63 | $14.78 | $14.79 | $14.79 | 3,537,672 |
| 2024-07-16 | $15.50 | $15.92 | $15.49 | $15.84 | $15.84 | 3,094,075 |
| 2024-07-15 | $14.47 | $15.43 | $14.35 | $15.31 | $15.31 | 3,137,775 |
| 2024-07-12 | $14.16 | $14.46 | $14.14 | $14.22 | $14.22 | 1,281,072 |
| 2024-07-11 | $13.87 | $14.10 | $13.74 | $14.04 | $14.04 | 2,005,711 |
| 2024-07-10 | $13.85 | $13.89 | $13.43 | $13.57 | $13.57 | 1,037,536 |
| 2024-07-09 | $13.51 | $13.85 | $13.45 | $13.80 | $13.80 | 1,184,495 |
| 2024-07-08 | $13.53 | $13.58 | $13.11 | $13.50 | $13.50 | 1,210,809 |
| 2024-07-05 | $13.55 | $13.66 | $13.41 | $13.53 | $13.53 | 953,553 |
| 2024-07-03 | $13.50 | $13.99 | $13.40 | $13.62 | $13.62 | 662,161 |
| 2024-07-02 | $13.50 | $13.58 | $13.28 | $13.49 | $13.49 | 1,073,193 |
| 2024-07-01 | $13.26 | $13.53 | $13.08 | $13.53 | $13.53 | 1,318,352 |
| 2024-06-28 | $12.99 | $13.33 | $12.82 | $13.29 | $13.29 | 4,043,100 |
| 2024-06-27 | $13.03 | $13.16 | $12.75 | $12.88 | $12.88 | 1,169,728 |
| 2024-06-26 | $13.01 | $13.30 | $12.92 | $13.02 | $13.02 | 1,346,968 |
| 2024-06-25 | $13.13 | $13.35 | $12.88 | $13.11 | $13.11 | 1,000,421 |
| 2024-06-24 | $12.97 | $13.22 | $12.89 | $13.19 | $13.19 | 1,151,867 |
| 2024-06-21 | $13.02 | $13.31 | $12.81 | $13.02 | $13.02 | 1,626,662 |
| 2024-06-20 | $13.30 | $13.51 | $12.92 | $13.07 | $13.07 | 1,201,020 |
| 2024-06-18 | $13.85 | $14.01 | $13.32 | $13.33 | $13.33 | 1,315,577 |
| 2024-06-17 | $13.85 | $13.93 | $13.38 | $13.86 | $13.86 | 1,461,387 |
| 2024-06-14 | $13.65 | $13.91 | $13.49 | $13.73 | $13.73 | 2,531,166 |
| 2024-06-13 | $13.88 | $13.98 | $13.67 | $13.87 | $13.87 | 2,175,101 |
| 2024-06-12 | $13.66 | $14.02 | $13.47 | $13.86 | $13.86 | 2,353,276 |
| 2024-06-11 | $12.93 | $13.12 | $12.88 | $13.10 | $13.10 | 873,185 |
| 2024-06-10 | $12.73 | $13.10 | $12.51 | $13.09 | $13.09 | 1,220,857 |
| 2024-06-07 | $13.31 | $13.46 | $12.87 | $12.93 | $12.93 | 1,447,125 |
| 2024-06-06 | $13.38 | $13.62 | $13.33 | $13.58 | $13.58 | 1,803,914 |
| 2024-06-05 | $13.50 | $13.94 | $13.14 | $13.62 | $13.62 | 2,679,473 |
| 2024-06-04 | $12.82 | $13.45 | $12.65 | $13.37 | $13.37 | 2,540,105 |
| 2024-06-03 | $13.03 | $13.03 | $12.54 | $12.71 | $12.71 | 1,984,623 |
| 2024-05-31 | $12.40 | $12.56 | $12.17 | $12.34 | $12.34 | 1,038,945 |
| 2024-05-30 | $12.30 | $12.66 | $12.30 | $12.36 | $12.36 | 1,525,266 |
| 2024-05-29 | $12.25 | $12.49 | $12.04 | $12.21 | $12.21 | 1,297,691 |
| 2024-05-28 | $12.85 | $12.85 | $12.39 | $12.47 | $12.47 | 1,903,233 |
| 2024-05-24 | $12.02 | $12.76 | $11.81 | $12.57 | $12.57 | 4,061,424 |
| 2024-05-23 | $11.51 | $11.58 | $10.95 | $11.07 | $11.07 | 1,442,583 |
| 2024-05-22 | $11.02 | $11.47 | $10.94 | $11.43 | $11.43 | 1,801,426 |
| 2024-05-21 | $11.15 | $11.21 | $10.90 | $11.16 | $11.16 | 1,425,299 |
| 2024-05-20 | $11.71 | $11.76 | $11.25 | $11.28 | $11.28 | 1,848,666 |
| 2024-05-17 | $12.30 | $12.30 | $11.42 | $11.75 | $11.75 | 2,803,571 |
| 2024-05-16 | $10.98 | $12.90 | $10.85 | $11.99 | $11.99 | 14,195,845 |
| 2024-05-15 | $9.34 | $10.45 | $8.92 | $9.80 | $9.80 | 7,232,253 |
| 2024-05-14 | $9.34 | $9.37 | $9.03 | $9.04 | $9.04 | 1,056,652 |
| 2024-05-13 | $9.14 | $9.43 | $9.06 | $9.14 | $9.14 | 1,302,704 |
| 2024-05-10 | $9.23 | $9.31 | $8.92 | $9.05 | $9.05 | 1,826,667 |
| 2024-05-09 | $10.80 | $10.90 | $9.19 | $9.23 | $9.23 | 3,776,866 |
| 2024-05-08 | $9.25 | $9.30 | $8.89 | $8.90 | $8.90 | 1,893,938 |
| 2024-05-07 | $9.36 | $9.53 | $9.25 | $9.42 | $9.42 | 1,293,754 |
| 2024-05-06 | $9.34 | $9.43 | $9.15 | $9.37 | $9.37 | 1,230,476 |
| 2024-05-03 | $9.37 | $9.47 | $9.17 | $9.25 | $9.25 | 1,219,101 |
| 2024-05-02 | $9.18 | $9.32 | $9.01 | $9.12 | $9.12 | 1,143,975 |
| 2024-05-01 | $8.83 | $9.27 | $8.82 | $9.00 | $9.00 | 1,526,735 |
| 2024-04-30 | $9.07 | $9.08 | $8.81 | $8.83 | $8.83 | 905,275 |
| 2024-04-29 | $9.29 | $9.37 | $9.11 | $9.18 | $9.18 | 1,015,741 |
| 2024-04-26 | $8.95 | $9.35 | $8.86 | $9.19 | $9.19 | 1,128,493 |
| 2024-04-25 | $8.81 | $8.84 | $8.60 | $8.80 | $8.80 | 1,443,201 |
| 2024-04-24 | $8.88 | $9.18 | $8.79 | $9.10 | $9.10 | 1,108,426 |
| 2024-04-23 | $8.69 | $8.88 | $8.69 | $8.84 | $8.84 | 834,175 |
| 2024-04-22 | $8.57 | $8.71 | $8.38 | $8.69 | $8.69 | 789,821 |
| 2024-04-19 | $8.64 | $8.85 | $8.41 | $8.46 | $8.46 | 1,039,717 |
| 2024-04-18 | $8.57 | $8.75 | $8.53 | $8.64 | $8.64 | 997,354 |
| 2024-04-17 | $8.79 | $8.90 | $8.58 | $8.58 | $8.58 | 854,873 |
| 2024-04-16 | $8.73 | $8.81 | $8.56 | $8.69 | $8.69 | 1,262,417 |
| 2024-04-15 | $9.14 | $9.15 | $8.76 | $8.82 | $8.82 | 1,014,615 |
| 2024-04-12 | $9.34 | $9.42 | $9.10 | $9.16 | $9.16 | 693,476 |
| 2024-04-11 | $9.52 | $9.56 | $9.41 | $9.42 | $9.42 | 918,882 |
| 2024-04-10 | $9.52 | $9.84 | $9.37 | $9.50 | $9.50 | 1,325,219 |
| 2024-04-09 | $9.86 | $10.12 | $9.74 | $9.97 | $9.97 | 1,718,428 |
| 2024-04-08 | $9.72 | $10.03 | $9.60 | $9.85 | $9.85 | 1,139,609 |
| 2024-04-05 | $9.80 | $9.94 | $9.71 | $9.79 | $9.79 | 1,152,885 |
| 2024-04-04 | $10.10 | $10.19 | $9.83 | $9.85 | $9.85 | 889,326 |
| 2024-04-03 | $10.02 | $10.20 | $9.98 | $10.04 | $10.04 | 1,209,090 |
| 2024-04-02 | $10.32 | $10.36 | $9.88 | $10.12 | $10.12 | 1,664,908 |
| 2024-04-01 | $10.76 | $10.99 | $10.51 | $10.58 | $10.58 | 752,267 |
| 2024-03-28 | $10.39 | $10.93 | $10.39 | $10.75 | $10.75 | 1,403,668 |
| 2024-03-27 | $10.54 | $10.57 | $10.23 | $10.38 | $10.38 | 704,369 |
| 2024-03-26 | $10.55 | $10.96 | $10.45 | $10.47 | $10.47 | 967,277 |
| 2024-03-25 | $10.48 | $10.53 | $10.24 | $10.35 | $10.35 | 1,063,326 |
| 2024-03-22 | $10.50 | $10.69 | $10.42 | $10.51 | $10.51 | 1,011,243 |
| 2024-03-21 | $10.85 | $11.00 | $10.38 | $10.56 | $10.56 | 1,861,058 |
| 2024-03-20 | $11.38 | $11.38 | $10.43 | $10.71 | $10.71 | 2,217,680 |
| 2024-03-19 | $11.21 | $11.43 | $11.05 | $11.40 | $11.40 | 730,789 |
| 2024-03-18 | $11.38 | $11.46 | $11.07 | $11.29 | $11.29 | 1,174,975 |
| 2024-03-15 | $11.17 | $11.36 | $11.06 | $11.32 | $11.32 | 1,321,201 |
| 2024-03-14 | $11.60 | $11.60 | $11.09 | $11.25 | $11.25 | 893,991 |
| 2024-03-13 | $11.30 | $11.73 | $11.30 | $11.50 | $11.50 | 822,814 |
| 2024-03-12 | $11.35 | $11.40 | $11.14 | $11.34 | $11.34 | 737,510 |
| 2024-03-11 | $11.49 | $11.62 | $11.30 | $11.35 | $11.35 | 620,423 |
| 2024-03-08 | $11.70 | $12.05 | $11.57 | $11.60 | $11.60 | 884,001 |
| 2024-03-07 | $11.72 | $11.84 | $11.52 | $11.55 | $11.55 | 968,371 |
| 2024-03-06 | $11.81 | $11.95 | $11.49 | $11.62 | $11.62 | 1,048,488 |
| 2024-03-05 | $11.64 | $11.73 | $11.33 | $11.57 | $11.57 | 1,855,770 |
| 2024-03-04 | $12.20 | $12.22 | $11.44 | $11.79 | $11.79 | 2,026,354 |
| 2024-03-01 | $12.21 | $12.40 | $11.77 | $12.23 | $12.23 | 1,979,923 |
| 2024-02-29 | $11.12 | $12.09 | $10.91 | $12.02 | $12.02 | 3,454,456 |
| 2024-02-28 | $11.29 | $11.31 | $10.34 | $10.47 | $10.47 | 2,474,501 |
| 2024-02-27 | $10.50 | $11.68 | $10.49 | $11.52 | $11.52 | 3,058,400 |
| 2024-02-26 | $9.33 | $9.78 | $9.32 | $9.77 | $9.77 | 922,378 |
| 2024-02-23 | $9.23 | $9.43 | $9.01 | $9.39 | $9.39 | 855,587 |
| 2024-02-22 | $9.50 | $9.60 | $9.27 | $9.33 | $9.33 | 822,578 |
| 2024-02-21 | $9.69 | $9.70 | $9.37 | $9.50 | $9.50 | 870,141 |
| 2024-02-20 | $10.18 | $10.31 | $9.74 | $9.85 | $9.85 | 1,405,436 |
| 2024-02-16 | $10.11 | $10.46 | $9.83 | $10.41 | $10.41 | 2,219,401 |
| 2024-02-15 | $9.57 | $9.82 | $9.50 | $9.74 | $9.74 | 1,023,682 |
| 2024-02-14 | $9.11 | $9.46 | $9.03 | $9.37 | $9.37 | 1,163,358 |
| 2024-02-13 | $9.18 | $9.28 | $8.81 | $8.88 | $8.88 | 1,213,817 |
| 2024-02-12 | $9.53 | $9.80 | $9.53 | $9.65 | $9.65 | 1,093,618 |
| 2024-02-09 | $9.35 | $9.72 | $9.23 | $9.51 | $9.51 | 998,294 |
| 2024-02-08 | $9.27 | $9.35 | $9.12 | $9.32 | $9.32 | 896,245 |
| 2024-02-07 | $9.30 | $9.30 | $9.04 | $9.21 | $9.21 | 786,764 |
| 2024-02-06 | $8.74 | $9.21 | $8.74 | $9.19 | $9.19 | 647,985 |
| 2024-02-05 | $9.19 | $9.20 | $8.64 | $8.76 | $8.76 | 1,030,432 |
| 2024-02-02 | $9.17 | $9.47 | $8.86 | $9.40 | $9.40 | 1,089,523 |
| 2024-02-01 | $8.99 | $9.19 | $8.84 | $9.06 | $9.06 | 852,216 |
| 2024-01-31 | $9.26 | $9.32 | $8.82 | $8.85 | $8.85 | 1,216,118 |
| 2024-01-30 | $9.46 | $9.46 | $9.24 | $9.34 | $9.34 | 639,293 |
| 2024-01-29 | $9.19 | $9.59 | $9.16 | $9.58 | $9.58 | 572,169 |
| 2024-01-26 | $9.43 | $9.54 | $9.15 | $9.19 | $9.19 | 445,853 |
| 2024-01-25 | $9.42 | $9.51 | $9.23 | $9.39 | $9.39 | 830,192 |
| 2024-01-24 | $9.53 | $9.58 | $9.19 | $9.24 | $9.24 | 950,163 |
| 2024-01-23 | $9.39 | $9.85 | $9.34 | $9.36 | $9.36 | 1,349,758 |
| 2024-01-22 | $9.09 | $9.35 | $9.01 | $9.23 | $9.23 | 1,416,436 |
| 2024-01-19 | $8.95 | $9.00 | $8.70 | $8.95 | $8.95 | 829,140 |
| 2024-01-18 | $8.80 | $9.02 | $8.63 | $8.85 | $8.85 | 825,811 |
| 2024-01-17 | $8.52 | $8.71 | $8.41 | $8.69 | $8.69 | 869,934 |
| 2024-01-16 | $9.05 | $9.07 | $8.69 | $8.75 | $8.75 | 962,216 |
| 2024-01-12 | $9.23 | $9.50 | $9.14 | $9.15 | $9.15 | 912,154 |
| 2024-01-11 | $9.33 | $9.33 | $9.02 | $9.09 | $9.09 | 959,089 |
| 2024-01-10 | $9.37 | $9.44 | $9.14 | $9.39 | $9.39 | 539,100 |
| 2024-01-09 | $9.13 | $9.43 | $9.12 | $9.38 | $9.38 | 659,840 |
| 2024-01-08 | $8.90 | $9.47 | $8.90 | $9.38 | $9.38 | 782,685 |
| 2024-01-05 | $8.70 | $8.94 | $8.62 | $8.90 | $8.90 | 823,074 |
| 2024-01-04 | $8.97 | $8.97 | $8.73 | $8.76 | $8.76 | 678,977 |
| 2024-01-03 | $9.03 | $9.13 | $8.79 | $8.94 | $8.94 | 941,611 |
| 2024-01-02 | $9.25 | $9.54 | $9.04 | $9.20 | $9.20 | 911,194 |
| 2023-12-29 | $9.57 | $9.63 | $9.32 | $9.34 | $9.34 | 767,983 |
| 2023-12-28 | $9.80 | $9.80 | $9.54 | $9.61 | $9.61 | 865,961 |
| 2023-12-27 | $9.85 | $9.93 | $9.72 | $9.83 | $9.83 | 786,530 |
| 2023-12-26 | $9.61 | $9.85 | $9.53 | $9.84 | $9.84 | 629,230 |
| 2023-12-22 | $9.66 | $9.73 | $9.42 | $9.56 | $9.56 | 512,760 |
| 2023-12-21 | $9.72 | $9.83 | $9.44 | $9.60 | $9.60 | 752,534 |
| 2023-12-20 | $9.67 | $10.07 | $9.53 | $9.55 | $9.55 | 1,462,638 |
| 2023-12-19 | $9.18 | $9.69 | $9.15 | $9.67 | $9.67 | 1,295,114 |
| 2023-12-18 | $9.05 | $9.22 | $8.95 | $9.13 | $9.13 | 1,009,570 |
| 2023-12-15 | $9.42 | $9.43 | $9.02 | $9.08 | $9.08 | 1,935,179 |
| 2023-12-14 | $9.16 | $9.60 | $9.08 | $9.32 | $9.32 | 1,639,218 |
| 2023-12-13 | $8.41 | $8.94 | $8.30 | $8.92 | $8.92 | 1,098,871 |
| 2023-12-12 | $8.42 | $8.42 | $8.23 | $8.37 | $8.37 | 737,660 |
| 2023-12-11 | $8.43 | $8.52 | $8.34 | $8.40 | $8.40 | 607,294 |
| 2023-12-08 | $8.14 | $8.47 | $8.05 | $8.46 | $8.46 | 733,202 |
| 2023-12-07 | $8.33 | $8.37 | $8.16 | $8.18 | $8.18 | 727,132 |
| 2023-12-06 | $8.32 | $8.54 | $8.24 | $8.29 | $8.29 | 1,001,333 |
| 2023-12-05 | $8.46 | $8.49 | $8.17 | $8.22 | $8.22 | 834,700 |
| 2023-12-04 | $8.35 | $8.62 | $8.35 | $8.56 | $8.56 | 884,446 |
| 2023-12-01 | $8.05 | $8.43 | $8.04 | $8.39 | $8.39 | 905,420 |
| 2023-11-30 | $8.27 | $8.37 | $7.97 | $8.08 | $8.08 | 881,376 |
| 2023-11-29 | $8.42 | $8.58 | $8.21 | $8.29 | $8.29 | 899,046 |
| 2023-11-28 | $8.31 | $8.41 | $8.19 | $8.33 | $8.33 | 908,360 |
| 2023-11-27 | $8.11 | $8.42 | $8.08 | $8.32 | $8.32 | 1,021,493 |
| 2023-11-24 | $8.03 | $8.19 | $8.03 | $8.18 | $8.18 | 263,216 |
| 2023-11-22 | $7.99 | $8.19 | $7.99 | $8.07 | $8.07 | 563,017 |
| 2023-11-21 | $7.87 | $7.97 | $7.74 | $7.91 | $7.91 | 766,490 |
| 2023-11-20 | $7.81 | $8.07 | $7.74 | $7.95 | $7.95 | 1,102,594 |
| 2023-11-17 | $7.73 | $7.93 | $7.61 | $7.89 | $7.89 | 1,064,430 |
| 2023-11-16 | $7.83 | $7.85 | $7.61 | $7.64 | $7.64 | 958,514 |
| 2023-11-15 | $7.70 | $7.97 | $7.57 | $7.89 | $7.89 | 1,655,080 |
| 2023-11-14 | $7.19 | $7.68 | $7.19 | $7.66 | $7.66 | 1,929,326 |
| 2023-11-13 | $7.24 | $7.29 | $6.88 | $6.96 | $6.96 | 1,151,831 |
| 2023-11-10 | $7.19 | $7.45 | $7.00 | $7.33 | $7.33 | 1,144,003 |
| 2023-11-09 | $7.07 | $7.44 | $6.55 | $7.33 | $7.33 | 2,198,621 |
| 2023-11-08 | $7.27 | $7.36 | $7.09 | $7.35 | $7.35 | 2,265,312 |
| 2023-11-07 | $7.14 | $7.50 | $7.10 | $7.21 | $7.21 | 1,552,981 |
| 2023-11-06 | $7.39 | $7.42 | $7.07 | $7.21 | $7.21 | 903,632 |
| 2023-11-03 | $7.25 | $7.51 | $7.22 | $7.40 | $7.40 | 1,328,273 |
| 2023-11-02 | $6.82 | $7.31 | $6.82 | $7.05 | $7.05 | 1,705,200 |
| 2023-11-01 | $6.70 | $6.74 | $6.46 | $6.64 | $6.64 | 1,067,767 |
| 2023-10-31 | $6.55 | $6.74 | $6.49 | $6.64 | $6.64 | 900,154 |
| 2023-10-30 | $6.67 | $6.71 | $6.42 | $6.53 | $6.53 | 791,279 |
| 2023-10-27 | $6.55 | $6.77 | $6.53 | $6.60 | $6.60 | 1,073,843 |
| 2023-10-26 | $6.60 | $6.66 | $6.28 | $6.51 | $6.51 | 2,527,356 |
| 2023-10-25 | $7.07 | $7.08 | $6.67 | $6.70 | $6.70 | 1,503,051 |
| 2023-10-24 | $7.13 | $7.46 | $7.12 | $7.13 | $7.13 | 891,758 |
| 2023-10-23 | $7.00 | $7.18 | $6.93 | $7.05 | $7.05 | 616,973 |
| 2023-10-20 | $7.19 | $7.19 | $7.04 | $7.04 | $7.04 | 757,191 |
| 2023-10-19 | $7.24 | $7.35 | $7.10 | $7.20 | $7.20 | 823,415 |
| 2023-10-18 | $7.39 | $7.40 | $7.19 | $7.20 | $7.20 | 792,187 |
| 2023-10-17 | $7.10 | $7.50 | $7.04 | $7.50 | $7.50 | 1,071,231 |
| 2023-10-16 | $6.97 | $7.25 | $6.87 | $7.19 | $7.19 | 834,682 |
| 2023-10-13 | $7.06 | $7.13 | $6.95 | $7.00 | $7.00 | 1,292,783 |
| 2023-10-12 | $7.39 | $7.40 | $6.97 | $7.07 | $7.07 | 1,263,541 |
| 2023-10-11 | $7.46 | $7.56 | $7.34 | $7.40 | $7.40 | 622,078 |
| 2023-10-10 | $7.41 | $7.74 | $7.38 | $7.49 | $7.49 | 871,545 |
| 2023-10-09 | $7.38 | $7.47 | $7.25 | $7.38 | $7.38 | 929,293 |
| 2023-10-06 | $7.33 | $7.62 | $7.27 | $7.47 | $7.47 | 1,083,254 |
| 2023-10-05 | $7.46 | $7.51 | $7.30 | $7.47 | $7.47 | 1,089,195 |
| 2023-10-04 | $7.32 | $7.53 | $7.26 | $7.47 | $7.47 | 797,233 |
| 2023-10-03 | $7.31 | $7.48 | $7.29 | $7.31 | $7.31 | 750,149 |
| 2023-10-02 | $7.48 | $7.72 | $7.39 | $7.42 | $7.42 | 959,761 |
| 2023-09-29 | $7.68 | $7.75 | $7.42 | $7.54 | $7.54 | 1,023,801 |
| 2023-09-28 | $7.34 | $7.64 | $7.31 | $7.60 | $7.60 | 953,156 |
| 2023-09-27 | $7.41 | $7.55 | $7.31 | $7.37 | $7.37 | 728,416 |
| 2023-09-26 | $7.40 | $7.64 | $7.30 | $7.35 | $7.35 | 951,825 |
| 2023-09-25 | $7.30 | $7.51 | $7.23 | $7.51 | $7.51 | 1,002,128 |
| 2023-09-22 | $7.40 | $7.45 | $7.30 | $7.37 | $7.37 | 1,049,927 |
| 2023-09-21 | $7.50 | $7.53 | $7.35 | $7.35 | $7.35 | 846,888 |
| 2023-09-20 | $7.70 | $7.70 | $7.52 | $7.61 | $7.61 | 1,256,749 |
| 2023-09-19 | $7.65 | $7.78 | $7.61 | $7.68 | $7.68 | 952,248 |
| 2023-09-18 | $8.00 | $8.04 | $7.72 | $7.74 | $7.74 | 918,439 |
| 2023-09-15 | $8.24 | $8.24 | $8.01 | $8.06 | $8.06 | 1,410,838 |
| 2023-09-14 | $8.24 | $8.38 | $8.14 | $8.23 | $8.23 | 1,309,698 |
| 2023-09-13 | $8.00 | $8.20 | $7.92 | $8.18 | $8.18 | 1,173,930 |
| 2023-09-12 | $7.96 | $8.08 | $7.90 | $8.03 | $8.03 | 842,616 |
| 2023-09-11 | $8.15 | $8.24 | $8.04 | $8.07 | $8.07 | 879,928 |
| 2023-09-08 | $8.31 | $8.36 | $8.02 | $8.04 | $8.04 | 941,574 |
| 2023-09-07 | $8.50 | $8.54 | $8.18 | $8.33 | $8.33 | 1,114,677 |
| 2023-09-06 | $8.48 | $8.76 | $8.38 | $8.72 | $8.72 | 1,672,252 |
| 2023-09-05 | $8.54 | $8.68 | $8.36 | $8.44 | $8.44 | 1,007,750 |
| 2023-09-01 | $8.32 | $8.63 | $8.32 | $8.58 | $8.58 | 1,491,149 |
| 2023-08-31 | $8.33 | $8.49 | $8.22 | $8.25 | $8.25 | 1,808,512 |
| 2023-08-30 | $8.08 | $8.33 | $8.03 | $8.31 | $8.31 | 1,255,597 |
| 2023-08-29 | $7.72 | $8.21 | $7.71 | $8.07 | $8.07 | 1,583,127 |
| 2023-08-28 | $7.79 | $7.89 | $7.69 | $7.75 | $7.75 | 903,002 |
| 2023-08-25 | $7.91 | $8.00 | $7.70 | $7.77 | $7.77 | 1,523,916 |
| 2023-08-24 | $8.15 | $8.16 | $7.87 | $7.88 | $7.88 | 1,636,855 |
| 2023-08-23 | $8.20 | $8.51 | $8.15 | $8.20 | $8.20 | 1,480,996 |
| 2023-08-22 | $8.12 | $8.36 | $8.05 | $8.18 | $8.18 | 1,192,482 |
| 2023-08-21 | $7.96 | $8.27 | $7.91 | $8.07 | $8.07 | 1,386,319 |
| 2023-08-18 | $8.00 | $8.08 | $7.82 | $8.00 | $8.00 | 2,483,958 |
| 2023-08-17 | $8.32 | $8.49 | $7.95 | $8.00 | $8.00 | 2,451,352 |
| 2023-08-16 | $8.99 | $9.23 | $8.30 | $8.34 | $8.34 | 3,584,684 |
| 2023-08-15 | $8.47 | $8.70 | $8.20 | $8.52 | $8.52 | 2,358,852 |
| 2023-08-14 | $8.10 | $8.63 | $7.94 | $8.59 | $8.59 | 3,450,074 |
| 2023-08-11 | $7.92 | $8.32 | $7.81 | $8.12 | $8.12 | 5,126,903 |
| 2023-08-10 | $10.01 | $10.01 | $7.41 | $8.01 | $8.01 | 18,697,708 |
| 2023-08-09 | $14.00 | $14.00 | $12.22 | $12.34 | $12.34 | 4,494,861 |
| 2023-08-08 | $14.56 | $14.66 | $14.13 | $14.19 | $14.19 | 1,248,611 |
| 2023-08-07 | $15.00 | $15.04 | $14.36 | $14.81 | $14.81 | 751,504 |
| 2023-08-04 | $14.80 | $15.11 | $14.65 | $14.87 | $14.87 | 993,851 |
| 2023-08-03 | $14.71 | $15.08 | $14.61 | $14.79 | $14.79 | 970,246 |
| 2023-08-02 | $14.46 | $14.77 | $14.35 | $14.69 | $14.69 | 732,096 |
| 2023-08-01 | $15.00 | $15.11 | $14.72 | $14.84 | $14.84 | 692,389 |
| 2023-07-31 | $15.10 | $15.23 | $14.94 | $15.13 | $15.13 | 893,972 |
| 2023-07-28 | $14.40 | $15.11 | $14.40 | $15.07 | $15.07 | 1,017,420 |
| 2023-07-27 | $14.96 | $15.20 | $14.03 | $14.12 | $14.12 | 1,973,407 |
| 2023-07-26 | $14.39 | $14.71 | $14.25 | $14.62 | $14.62 | 748,148 |
| 2023-07-25 | $14.33 | $14.87 | $14.27 | $14.40 | $14.40 | 951,660 |
| 2023-07-24 | $14.45 | $14.59 | $14.13 | $14.27 | $14.27 | 723,394 |
| 2023-07-21 | $14.77 | $14.94 | $14.37 | $14.48 | $14.48 | 837,096 |
| 2023-07-20 | $14.93 | $15.03 | $14.56 | $14.68 | $14.68 | 1,095,940 |
| 2023-07-19 | $15.19 | $15.40 | $14.92 | $15.07 | $15.07 | 919,754 |
| 2023-07-18 | $15.24 | $15.33 | $14.94 | $15.19 | $15.19 | 1,125,522 |
| 2023-07-17 | $15.14 | $15.46 | $14.98 | $15.28 | $15.28 | 1,497,798 |
| 2023-07-14 | $15.33 | $15.39 | $14.87 | $15.20 | $15.20 | 2,053,637 |
| 2023-07-13 | $15.41 | $15.73 | $15.15 | $15.48 | $15.48 | 2,110,052 |
| 2023-07-12 | $15.25 | $15.54 | $14.88 | $15.31 | $15.31 | 2,529,463 |
| 2023-07-11 | $13.98 | $15.11 | $13.72 | $15.09 | $15.09 | 2,559,920 |
| 2023-07-10 | $13.20 | $13.83 | $13.20 | $13.81 | $13.81 | 1,004,663 |
| 2023-07-07 | $13.08 | $13.47 | $13.08 | $13.30 | $13.30 | 719,896 |
| 2023-07-06 | $13.32 | $13.32 | $12.87 | $13.10 | $13.10 | 621,408 |
| 2023-07-05 | $13.61 | $13.70 | $13.41 | $13.49 | $13.49 | 649,120 |
| 2023-07-03 | $13.51 | $13.73 | $13.24 | $13.72 | $13.72 | 547,602 |
| 2023-06-30 | $13.90 | $13.94 | $13.53 | $13.65 | $13.65 | 988,906 |
| 2023-06-29 | $13.79 | $14.00 | $13.71 | $13.74 | $13.74 | 797,386 |
| 2023-06-28 | $13.38 | $13.91 | $13.38 | $13.85 | $13.85 | 1,107,830 |
| 2023-06-27 | $13.22 | $13.60 | $13.22 | $13.44 | $13.44 | 1,013,984 |
| 2023-06-26 | $13.24 | $13.55 | $13.10 | $13.22 | $13.22 | 704,552 |
| 2023-06-23 | $12.85 | $13.32 | $12.80 | $13.30 | $13.30 | 3,292,388 |
| 2023-06-22 | $13.05 | $13.19 | $12.85 | $13.09 | $13.09 | 658,465 |
| 2023-06-21 | $13.33 | $13.40 | $12.95 | $13.10 | $13.10 | 816,901 |
| 2023-06-20 | $13.70 | $13.77 | $13.27 | $13.42 | $13.42 | 1,077,208 |
| 2023-06-16 | $13.72 | $13.82 | $13.36 | $13.75 | $13.75 | 1,406,020 |
| 2023-06-15 | $13.81 | $13.97 | $13.37 | $13.65 | $13.65 | 1,596,258 |
| 2023-06-14 | $13.60 | $13.79 | $13.41 | $13.62 | $13.62 | 1,725,936 |
| 2023-06-13 | $13.40 | $13.62 | $13.25 | $13.55 | $13.55 | 1,660,802 |
| 2023-06-12 | $13.47 | $13.60 | $13.27 | $13.31 | $13.31 | 804,892 |
| 2023-06-09 | $13.38 | $13.58 | $13.29 | $13.43 | $13.43 | 1,370,674 |
| 2023-06-08 | $13.20 | $13.33 | $12.98 | $13.24 | $13.24 | 905,357 |
| 2023-06-07 | $13.59 | $13.85 | $13.32 | $13.34 | $13.34 | 1,472,618 |
| 2023-06-06 | $12.91 | $13.48 | $12.71 | $13.45 | $13.45 | 1,316,055 |
| 2023-06-05 | $12.86 | $13.25 | $12.68 | $13.02 | $13.02 | 1,365,169 |
| 2023-06-02 | $13.05 | $13.51 | $12.67 | $13.29 | $13.29 | 2,059,639 |
| 2023-06-01 | $11.81 | $13.17 | $11.81 | $12.98 | $12.98 | 2,972,730 |
| 2023-05-31 | $11.77 | $11.93 | $11.51 | $11.88 | $11.88 | 2,203,818 |
| 2023-05-30 | $12.00 | $12.10 | $11.66 | $11.92 | $11.92 | 1,026,634 |
| 2023-05-26 | $11.52 | $11.92 | $11.40 | $11.78 | $11.78 | 1,007,160 |
| 2023-05-25 | $11.85 | $11.86 | $11.36 | $11.48 | $11.48 | 941,691 |
| 2023-05-24 | $11.46 | $11.88 | $11.27 | $11.81 | $11.81 | 1,344,004 |
| 2023-05-23 | $12.34 | $12.51 | $11.58 | $11.63 | $11.63 | 1,371,983 |
| 2023-05-22 | $11.41 | $12.52 | $11.38 | $12.51 | $12.51 | 1,572,564 |
| 2023-05-19 | $11.72 | $11.74 | $11.30 | $11.40 | $11.40 | 1,027,741 |
| 2023-05-18 | $10.86 | $11.73 | $10.83 | $11.71 | $11.71 | 1,661,946 |
| 2023-05-17 | $10.75 | $11.03 | $10.51 | $10.89 | $10.89 | 1,907,892 |
| 2023-05-16 | $11.58 | $11.58 | $10.66 | $10.68 | $10.68 | 2,098,854 |
| 2023-05-15 | $11.96 | $11.96 | $11.30 | $11.55 | $11.55 | 1,842,999 |
| 2023-05-12 | $11.93 | $12.42 | $11.57 | $11.91 | $11.91 | 3,420,904 |
| 2023-05-11 | $10.62 | $11.98 | $10.51 | $11.88 | $11.88 | 7,897,669 |
| 2023-05-10 | $8.97 | $9.77 | $8.96 | $9.42 | $9.42 | 2,599,243 |
| 2023-05-09 | $8.70 | $8.88 | $8.58 | $8.78 | $8.78 | 880,829 |
| 2023-05-08 | $8.66 | $8.83 | $8.57 | $8.82 | $8.82 | 898,244 |
| 2023-05-05 | $8.55 | $8.70 | $8.45 | $8.58 | $8.58 | 957,415 |
| 2023-05-04 | $8.41 | $8.60 | $8.21 | $8.41 | $8.41 | 1,361,754 |
| 2023-05-03 | $9.11 | $9.23 | $8.46 | $8.48 | $8.48 | 1,171,551 |
| 2023-05-02 | $9.32 | $9.32 | $8.87 | $9.00 | $9.00 | 1,442,222 |
| 2023-05-01 | $9.34 | $9.50 | $9.13 | $9.39 | $9.39 | 1,015,587 |
| 2023-04-28 | $9.27 | $9.52 | $9.22 | $9.40 | $9.40 | 1,283,177 |
| 2023-04-27 | $9.02 | $9.48 | $8.89 | $9.46 | $9.46 | 1,250,382 |
| 2023-04-26 | $8.77 | $8.93 | $8.68 | $8.92 | $8.92 | 1,651,275 |
| 2023-04-25 | $8.85 | $8.95 | $8.64 | $8.65 | $8.65 | 877,307 |
| 2023-04-24 | $9.42 | $9.55 | $8.83 | $8.90 | $8.90 | 1,252,850 |
| 2023-04-21 | $9.34 | $9.57 | $9.31 | $9.42 | $9.42 | 903,535 |
| 2023-04-20 | $9.39 | $9.48 | $9.17 | $9.34 | $9.34 | 971,789 |
| 2023-04-19 | $9.47 | $9.57 | $9.36 | $9.52 | $9.52 | 1,218,512 |
| 2023-04-18 | $9.77 | $9.86 | $9.48 | $9.63 | $9.63 | 993,110 |
| 2023-04-17 | $9.25 | $9.69 | $9.16 | $9.63 | $9.63 | 1,078,837 |
| 2023-04-14 | $9.37 | $9.54 | $9.15 | $9.29 | $9.29 | 988,735 |
| 2023-04-13 | $8.97 | $9.68 | $8.85 | $9.34 | $9.34 | 1,566,096 |
| 2023-04-12 | $9.25 | $9.32 | $8.64 | $8.65 | $8.65 | 966,131 |
| 2023-04-11 | $9.19 | $9.26 | $8.99 | $9.10 | $9.10 | 893,816 |
| 2023-04-10 | $8.98 | $9.18 | $8.97 | $9.17 | $9.17 | 1,235,826 |
| 2023-04-06 | $8.89 | $9.13 | $8.74 | $9.09 | $9.09 | 753,453 |
| 2023-04-05 | $8.98 | $9.00 | $8.69 | $8.89 | $8.89 | 924,235 |
| 2023-04-04 | $9.41 | $9.42 | $8.99 | $9.05 | $9.05 | 984,525 |
| 2023-04-03 | $9.24 | $9.31 | $9.03 | $9.28 | $9.28 | 876,364 |
| 2023-03-31 | $9.14 | $9.38 | $9.08 | $9.26 | $9.26 | 1,128,850 |
| 2023-03-30 | $9.39 | $9.45 | $8.98 | $9.03 | $9.03 | 1,142,845 |
| 2023-03-29 | $9.22 | $9.25 | $9.07 | $9.18 | $9.18 | 892,324 |
| 2023-03-28 | $9.08 | $9.16 | $8.97 | $9.00 | $9.00 | 833,853 |
| 2023-03-27 | $9.28 | $9.42 | $9.13 | $9.16 | $9.16 | 750,823 |
| 2023-03-24 | $9.04 | $9.26 | $9.04 | $9.19 | $9.19 | 790,256 |
| 2023-03-23 | $9.30 | $9.59 | $9.05 | $9.21 | $9.21 | 895,867 |
| 2023-03-22 | $9.48 | $9.53 | $9.10 | $9.12 | $9.12 | 881,722 |
| 2023-03-21 | $9.28 | $9.55 | $9.27 | $9.48 | $9.48 | 1,061,835 |
| 2023-03-20 | $9.02 | $9.11 | $8.87 | $9.07 | $9.07 | 1,264,072 |
| 2023-03-17 | $8.63 | $9.08 | $8.55 | $9.02 | $9.02 | 2,192,566 |
| 2023-03-16 | $8.29 | $8.74 | $8.21 | $8.65 | $8.65 | 1,229,637 |
| 2023-03-15 | $8.25 | $8.54 | $8.24 | $8.40 | $8.40 | 1,505,412 |
| 2023-03-14 | $8.80 | $9.12 | $8.35 | $8.49 | $8.49 | 1,720,052 |
| 2023-03-13 | $8.55 | $8.70 | $8.31 | $8.59 | $8.59 | 1,308,385 |
| 2023-03-10 | $9.27 | $9.27 | $8.68 | $8.75 | $8.75 | 1,683,498 |
| 2023-03-09 | $9.94 | $9.96 | $9.20 | $9.30 | $9.30 | 1,790,113 |
| 2023-03-08 | $10.22 | $10.27 | $9.77 | $9.96 | $9.96 | 1,486,267 |
| 2023-03-07 | $10.21 | $10.46 | $10.13 | $10.22 | $10.22 | 1,413,843 |
| 2023-03-06 | $10.78 | $10.87 | $10.19 | $10.26 | $10.26 | 1,444,525 |
| 2023-03-03 | $10.90 | $11.02 | $10.75 | $10.78 | $10.78 | 1,183,296 |
| 2023-03-02 | $10.56 | $10.80 | $10.45 | $10.78 | $10.78 | 1,617,478 |
| 2023-03-01 | $11.13 | $11.18 | $10.83 | $10.84 | $10.84 | 1,257,954 |
| 2023-02-28 | $11.54 | $11.72 | $11.13 | $11.13 | $11.13 | 2,724,909 |
| 2023-02-27 | $11.05 | $11.64 | $10.90 | $11.54 | $11.54 | 2,526,999 |
| 2023-02-24 | $11.03 | $11.27 | $10.78 | $11.02 | $11.02 | 2,208,455 |
| 2023-02-23 | $11.41 | $12.56 | $10.85 | $11.36 | $11.36 | 6,176,939 |
| 2023-02-22 | $13.78 | $14.21 | $13.33 | $13.55 | $13.55 | 3,365,691 |
| 2023-02-21 | $13.44 | $13.81 | $13.12 | $13.56 | $13.56 | 4,093,519 |
| 2023-02-17 | $13.43 | $13.79 | $12.91 | $13.76 | $13.76 | 2,378,161 |
| 2023-02-16 | $13.00 | $13.94 | $12.86 | $13.52 | $13.52 | 2,837,185 |
| 2023-02-15 | $12.02 | $13.47 | $11.96 | $13.27 | $13.27 | 2,811,908 |
| 2023-02-14 | $11.74 | $12.12 | $11.61 | $11.82 | $11.82 | 1,008,651 |
| 2023-02-13 | $11.77 | $12.01 | $11.37 | $11.96 | $11.96 | 1,087,345 |
| 2023-02-10 | $11.88 | $12.00 | $11.56 | $11.78 | $11.78 | 1,258,566 |
| 2023-02-09 | $12.73 | $12.77 | $12.04 | $12.11 | $12.11 | 1,852,373 |
| 2023-02-08 | $12.73 | $12.85 | $12.27 | $12.40 | $12.40 | 1,183,755 |
| 2023-02-07 | $12.69 | $12.89 | $12.31 | $12.81 | $12.81 | 1,435,065 |
| 2023-02-06 | $13.13 | $13.13 | $12.59 | $12.71 | $12.71 | 1,156,382 |
| 2023-02-03 | $12.57 | $13.57 | $12.30 | $13.19 | $13.19 | 2,720,984 |
| 2023-02-02 | $12.93 | $13.73 | $12.49 | $13.14 | $13.14 | 3,863,940 |
| 2023-02-01 | $11.97 | $12.24 | $11.40 | $12.14 | $12.14 | 1,735,817 |
| 2023-01-31 | $11.62 | $12.43 | $11.54 | $12.08 | $12.08 | 3,029,536 |
| 2023-01-30 | $11.30 | $11.63 | $11.17 | $11.61 | $11.61 | 1,141,789 |
| 2023-01-27 | $11.30 | $11.90 | $11.26 | $11.59 | $11.59 | 1,191,040 |
| 2023-01-26 | $11.03 | $11.61 | $10.89 | $11.43 | $11.43 | 2,667,675 |
| 2023-01-25 | $10.25 | $10.85 | $9.88 | $10.77 | $10.77 | 2,209,752 |
| 2023-01-24 | $10.36 | $10.89 | $10.20 | $10.53 | $10.53 | 1,518,271 |
| 2023-01-23 | $10.01 | $10.83 | $9.90 | $10.81 | $10.81 | 1,766,900 |
| 2023-01-20 | $9.51 | $9.94 | $9.43 | $9.93 | $9.93 | 1,492,260 |
| 2023-01-19 | $9.23 | $9.53 | $9.12 | $9.39 | $9.39 | 1,029,997 |
| 2023-01-18 | $9.70 | $9.92 | $9.40 | $9.41 | $9.41 | 1,432,845 |
| 2023-01-17 | $9.82 | $9.90 | $9.23 | $9.51 | $9.51 | 1,668,604 |
| 2023-01-13 | $9.79 | $10.02 | $9.57 | $9.92 | $9.92 | 1,698,148 |
| 2023-01-12 | $10.67 | $10.67 | $9.99 | $10.02 | $10.02 | 2,145,529 |
| 2023-01-11 | $10.72 | $11.02 | $10.33 | $10.57 | $10.57 | 1,461,174 |
| 2023-01-10 | $10.24 | $10.63 | $10.09 | $10.61 | $10.61 | 938,482 |
| 2023-01-09 | $10.41 | $10.61 | $10.24 | $10.31 | $10.31 | 927,380 |
| 2023-01-06 | $9.83 | $10.35 | $9.50 | $10.23 | $10.23 | 1,431,808 |
| 2023-01-05 | $9.60 | $9.97 | $9.40 | $9.73 | $9.73 | 1,595,034 |
| 2023-01-04 | $10.20 | $10.20 | $9.68 | $9.69 | $9.69 | 2,335,993 |
| 2023-01-03 | $10.86 | $11.09 | $9.80 | $9.93 | $9.93 | 1,911,388 |
| 2022-12-30 | $10.54 | $10.70 | $10.33 | $10.59 | $10.59 | 1,034,305 |
| 2022-12-29 | $10.36 | $10.95 | $10.28 | $10.85 | $10.85 | 1,612,258 |
| 2022-12-28 | $10.21 | $10.41 | $9.94 | $10.17 | $10.17 | 1,330,958 |
| 2022-12-27 | $10.56 | $10.56 | $10.11 | $10.24 | $10.24 | 1,148,023 |
| 2022-12-23 | $10.62 | $10.73 | $10.31 | $10.68 | $10.68 | 868,293 |
| 2022-12-22 | $11.03 | $11.05 | $10.27 | $10.64 | $10.64 | 1,572,211 |
| 2022-12-21 | $11.03 | $11.34 | $10.86 | $11.31 | $11.31 | 1,206,406 |
| 2022-12-20 | $10.71 | $11.25 | $10.58 | $10.89 | $10.89 | 899,821 |
| 2022-12-19 | $11.21 | $11.21 | $10.72 | $10.80 | $10.80 | 1,335,112 |
| 2022-12-16 | $10.83 | $11.50 | $10.83 | $11.29 | $11.29 | 1,954,360 |
| 2022-12-15 | $10.90 | $11.19 | $10.81 | $10.86 | $10.86 | 1,217,035 |
| 2022-12-14 | $11.30 | $11.76 | $11.10 | $11.25 | $11.25 | 1,338,618 |
| 2022-12-13 | $12.15 | $12.38 | $11.24 | $11.47 | $11.47 | 1,401,847 |
| 2022-12-12 | $11.04 | $11.47 | $10.92 | $11.41 | $11.41 | 1,014,149 |
| 2022-12-09 | $11.52 | $11.68 | $11.09 | $11.10 | $11.10 | 1,048,557 |
| 2022-12-08 | $11.24 | $11.78 | $11.04 | $11.69 | $11.69 | 2,042,726 |
| 2022-12-07 | $10.57 | $11.12 | $10.52 | $11.02 | $11.02 | 1,422,143 |
| 2022-12-06 | $11.78 | $11.83 | $10.50 | $10.68 | $10.68 | 2,046,909 |
| 2022-12-05 | $12.57 | $12.90 | $11.61 | $11.83 | $11.83 | 2,308,905 |
| 2022-12-02 | $11.55 | $12.82 | $11.50 | $12.66 | $12.66 | 3,570,534 |
| 2022-12-01 | $11.18 | $12.01 | $11.05 | $11.87 | $11.87 | 3,228,213 |
| 2022-11-30 | $10.21 | $11.18 | $10.14 | $11.11 | $11.11 | 2,920,426 |
| 2022-11-29 | $10.10 | $10.28 | $9.97 | $10.12 | $10.12 | 1,630,947 |
| 2022-11-28 | $10.12 | $10.45 | $10.02 | $10.06 | $10.06 | 1,181,456 |
| 2022-11-25 | $10.55 | $10.63 | $10.20 | $10.27 | $10.27 | 624,850 |
| 2022-11-23 | $10.55 | $10.88 | $10.48 | $10.64 | $10.64 | 1,078,467 |
| 2022-11-22 | $10.11 | $10.59 | $9.95 | $10.55 | $10.55 | 1,405,689 |
| 2022-11-21 | $10.25 | $10.39 | $10.04 | $10.16 | $10.16 | 1,126,632 |
| 2022-11-18 | $11.33 | $11.46 | $9.92 | $10.31 | $10.31 | 2,102,843 |
| 2022-11-17 | $10.82 | $11.17 | $10.45 | $11.05 | $11.05 | 2,237,713 |
| 2022-11-16 | $11.10 | $11.43 | $10.81 | $11.22 | $11.22 | 2,651,925 |
| 2022-11-15 | $11.08 | $11.94 | $10.81 | $11.47 | $11.47 | 4,531,753 |
| 2022-11-14 | $11.35 | $11.56 | $10.53 | $10.54 | $10.54 | 3,940,999 |
| 2022-11-11 | $9.34 | $11.76 | $9.14 | $11.60 | $11.60 | 8,918,254 |
| 2022-11-10 | $7.20 | $9.70 | $7.19 | $9.57 | $9.57 | 12,021,781 |
| 2022-11-09 | $6.20 | $6.23 | $5.59 | $5.78 | $5.78 | 3,667,021 |
| 2022-11-08 | $6.26 | $6.45 | $6.13 | $6.22 | $6.22 | 1,602,805 |
| 2022-11-07 | $6.46 | $6.52 | $6.17 | $6.22 | $6.22 | 1,828,369 |
| 2022-11-04 | $6.75 | $6.80 | $6.31 | $6.41 | $6.41 | 1,617,302 |
| 2022-11-03 | $6.81 | $6.96 | $6.61 | $6.64 | $6.64 | 1,506,348 |
| 2022-11-02 | $7.36 | $7.49 | $6.94 | $6.95 | $6.95 | 956,736 |
| 2022-11-01 | $7.51 | $7.71 | $7.29 | $7.41 | $7.41 | 844,096 |
| 2022-10-31 | $7.29 | $7.50 | $7.21 | $7.29 | $7.29 | 853,282 |
| 2022-10-28 | $7.20 | $7.39 | $6.99 | $7.32 | $7.32 | 962,454 |
| 2022-10-27 | $7.35 | $7.42 | $7.11 | $7.17 | $7.17 | 923,901 |
| 2022-10-26 | $7.27 | $7.78 | $7.12 | $7.28 | $7.28 | 1,166,676 |
| 2022-10-25 | $7.06 | $7.46 | $7.05 | $7.40 | $7.40 | 1,601,639 |
| 2022-10-24 | $7.00 | $7.15 | $6.88 | $7.03 | $7.03 | 1,223,676 |
| 2022-10-21 | $6.89 | $7.01 | $6.68 | $6.96 | $6.96 | 1,207,906 |
| 2022-10-20 | $6.93 | $7.20 | $6.85 | $6.91 | $6.91 | 1,064,652 |
| 2022-10-19 | $7.38 | $7.41 | $6.85 | $6.93 | $6.93 | 1,657,605 |
| 2022-10-18 | $7.37 | $7.58 | $7.23 | $7.38 | $7.38 | 1,670,516 |
| 2022-10-17 | $6.61 | $7.09 | $6.58 | $7.04 | $7.04 | 1,309,771 |
| 2022-10-14 | $6.72 | $6.82 | $6.33 | $6.36 | $6.36 | 894,547 |
| 2022-10-13 | $6.23 | $6.75 | $6.02 | $6.61 | $6.61 | 1,179,497 |
| 2022-10-12 | $6.49 | $6.55 | $6.29 | $6.45 | $6.45 | 1,179,653 |
| 2022-10-11 | $6.63 | $6.72 | $6.33 | $6.49 | $6.49 | 903,882 |
| 2022-10-10 | $7.04 | $7.04 | $6.62 | $6.70 | $6.70 | 1,145,051 |
| 2022-10-07 | $7.39 | $7.45 | $6.95 | $6.99 | $6.99 | 1,446,841 |
| 2022-10-06 | $7.61 | $7.86 | $7.51 | $7.59 | $7.59 | 1,347,400 |
| 2022-10-05 | $7.05 | $7.66 | $7.00 | $7.60 | $7.60 | 1,929,251 |
| 2022-10-04 | $6.94 | $7.26 | $6.92 | $7.25 | $7.25 | 1,527,374 |
| 2022-10-03 | $6.64 | $6.85 | $6.52 | $6.76 | $6.76 | 1,509,191 |
| 2022-09-30 | $6.58 | $6.93 | $6.51 | $6.57 | $6.57 | 1,224,367 |
| 2022-09-29 | $6.83 | $6.87 | $6.47 | $6.60 | $6.60 | 1,488,028 |
| 2022-09-28 | $6.59 | $7.00 | $6.54 | $6.98 | $6.98 | 1,177,601 |
| 2022-09-27 | $6.48 | $6.74 | $6.38 | $6.48 | $6.48 | 1,269,230 |
| 2022-09-26 | $6.48 | $6.82 | $6.30 | $6.35 | $6.35 | 1,788,273 |
| 2022-09-23 | $6.51 | $6.62 | $6.43 | $6.53 | $6.53 | 1,734,005 |
| 2022-09-22 | $6.98 | $7.11 | $6.65 | $6.67 | $6.67 | 1,686,392 |
| 2022-09-21 | $7.11 | $7.36 | $7.02 | $7.03 | $7.03 | 1,111,800 |
| 2022-09-20 | $7.24 | $7.36 | $7.07 | $7.09 | $7.09 | 880,527 |
| 2022-09-19 | $7.05 | $7.38 | $7.03 | $7.37 | $7.37 | 1,303,436 |
| 2022-09-16 | $7.36 | $7.43 | $7.10 | $7.15 | $7.15 | 1,654,962 |
| 2022-09-15 | $7.40 | $7.86 | $7.40 | $7.54 | $7.54 | 1,114,408 |
| 2022-09-14 | $7.48 | $7.60 | $7.36 | $7.52 | $7.52 | 1,068,468 |
| 2022-09-13 | $7.45 | $7.64 | $7.34 | $7.43 | $7.43 | 1,910,079 |
| 2022-09-12 | $7.78 | $7.96 | $7.70 | $7.88 | $7.88 | 1,489,137 |
| 2022-09-09 | $7.64 | $7.84 | $7.61 | $7.70 | $7.70 | 1,084,451 |
| 2022-09-08 | $7.20 | $7.45 | $7.14 | $7.43 | $7.43 | 973,313 |
| 2022-09-07 | $7.21 | $7.40 | $7.15 | $7.37 | $7.37 | 946,022 |
| 2022-09-06 | $7.31 | $7.36 | $7.06 | $7.27 | $7.27 | 1,726,141 |
| 2022-09-02 | $7.60 | $7.60 | $7.19 | $7.24 | $7.24 | 1,310,818 |
| 2022-09-01 | $7.46 | $7.51 | $7.13 | $7.39 | $7.39 | 1,781,199 |
| 2022-08-31 | $7.98 | $7.99 | $7.51 | $7.53 | $7.53 | 1,225,317 |
| 2022-08-30 | $8.05 | $8.22 | $7.64 | $7.70 | $7.70 | 1,158,273 |
| 2022-08-29 | $7.82 | $8.21 | $7.80 | $7.92 | $7.92 | 931,963 |
| 2022-08-26 | $8.51 | $8.58 | $7.95 | $7.96 | $7.96 | 1,190,722 |
| 2022-08-25 | $8.37 | $8.55 | $8.29 | $8.49 | $8.49 | 738,444 |
| 2022-08-24 | $8.26 | $8.52 | $8.25 | $8.28 | $8.28 | 886,034 |
| 2022-08-23 | $8.43 | $8.60 | $8.30 | $8.31 | $8.31 | 1,011,746 |
| 2022-08-22 | $8.52 | $8.62 | $8.32 | $8.36 | $8.36 | 1,566,311 |
| 2022-08-19 | $9.05 | $9.19 | $8.77 | $8.78 | $8.78 | 2,011,143 |
| 2022-08-18 | $9.38 | $9.40 | $9.13 | $9.33 | $9.33 | 1,321,464 |
| 2022-08-17 | $9.58 | $9.58 | $9.22 | $9.30 | $9.30 | 1,700,811 |
| 2022-08-16 | $9.78 | $9.98 | $9.55 | $9.76 | $9.76 | 1,501,132 |
| 2022-08-15 | $9.54 | $9.83 | $9.38 | $9.80 | $9.80 | 1,310,529 |
| 2022-08-12 | $9.54 | $9.71 | $9.16 | $9.69 | $9.69 | 1,827,274 |
| 2022-08-11 | $9.25 | $9.96 | $9.13 | $9.43 | $9.43 | 1,946,939 |
| 2022-08-10 | $8.98 | $9.47 | $8.10 | $9.11 | $9.11 | 4,341,254 |
| 2022-08-09 | $9.27 | $9.35 | $8.99 | $9.24 | $9.24 | 3,334,499 |
| 2022-08-08 | $8.93 | $9.43 | $8.85 | $9.32 | $9.32 | 2,078,838 |
| 2022-08-05 | $8.33 | $9.03 | $8.17 | $8.83 | $8.83 | 2,084,588 |
| 2022-08-04 | $8.94 | $9.12 | $8.53 | $8.55 | $8.55 | 3,189,399 |
| 2022-08-03 | $8.49 | $8.93 | $8.33 | $8.91 | $8.91 | 1,751,372 |
| 2022-08-02 | $7.66 | $8.33 | $7.63 | $8.26 | $8.26 | 1,789,303 |
| 2022-08-01 | $7.55 | $7.75 | $7.36 | $7.70 | $7.70 | 1,583,646 |
| 2022-07-29 | $7.99 | $8.08 | $7.52 | $7.64 | $7.64 | 1,962,679 |
| 2022-07-28 | $7.96 | $8.21 | $7.77 | $8.10 | $8.10 | 923,533 |
| 2022-07-27 | $7.85 | $8.11 | $7.74 | $8.05 | $8.05 | 1,520,885 |
| 2022-07-26 | $7.81 | $7.84 | $7.52 | $7.61 | $7.61 | 1,255,291 |
| 2022-07-25 | $8.21 | $8.25 | $7.92 | $8.01 | $8.01 | 995,568 |
| 2022-07-22 | $8.33 | $8.75 | $7.97 | $8.19 | $8.19 | 1,527,567 |
| 2022-07-21 | $8.75 | $8.82 | $8.54 | $8.80 | $8.80 | 1,199,173 |
| 2022-07-20 | $8.14 | $8.90 | $8.14 | $8.76 | $8.76 | 2,120,245 |
| 2022-07-19 | $7.99 | $8.12 | $7.80 | $8.07 | $8.07 | 1,042,084 |
| 2022-07-18 | $7.76 | $8.11 | $7.72 | $7.77 | $7.77 | 1,403,500 |
| 2022-07-15 | $7.45 | $7.67 | $7.29 | $7.57 | $7.57 | 1,511,076 |
| 2022-07-14 | $7.86 | $7.86 | $7.06 | $7.23 | $7.23 | 3,820,955 |
| 2022-07-13 | $8.04 | $8.36 | $7.72 | $8.07 | $8.07 | 2,997,961 |
| 2022-07-12 | $7.95 | $8.34 | $7.77 | $8.28 | $8.28 | 2,305,336 |
| 2022-07-11 | $8.61 | $8.63 | $7.94 | $7.97 | $7.97 | 2,031,388 |
| 2022-07-08 | $8.75 | $9.10 | $8.56 | $8.76 | $8.76 | 1,381,671 |
| 2022-07-07 | $8.57 | $8.99 | $8.57 | $8.98 | $8.98 | 1,772,818 |
| 2022-07-06 | $9.36 | $9.53 | $8.43 | $8.49 | $8.49 | 2,162,850 |
| 2022-07-05 | $8.77 | $9.50 | $8.48 | $9.49 | $9.49 | 1,623,490 |
| 2022-07-01 | $8.88 | $9.28 | $8.87 | $9.03 | $9.03 | 1,348,496 |
| 2022-06-30 | $9.19 | $9.35 | $8.83 | $8.88 | $8.88 | 1,660,464 |
| 2022-06-29 | $9.50 | $9.58 | $9.16 | $9.44 | $9.44 | 1,925,737 |
| 2022-06-28 | $10.25 | $10.43 | $9.53 | $9.53 | $9.53 | 2,064,905 |
| 2022-06-27 | $10.78 | $10.92 | $10.13 | $10.17 | $10.17 | 1,811,888 |
| 2022-06-24 | $10.88 | $11.14 | $10.30 | $10.65 | $10.65 | 5,459,758 |
| 2022-06-23 | $10.43 | $10.90 | $10.15 | $10.82 | $10.82 | 1,727,625 |
| 2022-06-22 | $10.13 | $10.99 | $9.75 | $10.28 | $10.28 | 3,592,113 |
| 2022-06-21 | $9.97 | $11.11 | $9.86 | $10.35 | $10.35 | 8,576,621 |
| 2022-06-17 | $9.36 | $9.77 | $9.36 | $9.64 | $9.64 | 1,689,759 |
| 2022-06-16 | $9.72 | $9.93 | $9.02 | $9.25 | $9.25 | 1,452,042 |
| 2022-06-15 | $9.95 | $10.57 | $9.89 | $10.36 | $10.36 | 1,989,620 |
| 2022-06-14 | $9.75 | $9.91 | $9.45 | $9.69 | $9.69 | 1,455,422 |
| 2022-06-13 | $9.67 | $10.13 | $9.33 | $9.66 | $9.66 | 1,988,642 |
| 2022-06-10 | $10.03 | $10.53 | $9.99 | $10.19 | $10.19 | 1,414,489 |
| 2022-06-09 | $11.06 | $11.10 | $10.43 | $10.45 | $10.45 | 1,276,823 |
| 2022-06-08 | $11.23 | $11.60 | $11.12 | $11.25 | $11.25 | 1,314,346 |
| 2022-06-07 | $10.90 | $11.27 | $10.75 | $11.18 | $11.18 | 1,098,903 |
| 2022-06-06 | $11.19 | $11.48 | $10.80 | $11.18 | $11.18 | 2,013,564 |
| 2022-06-03 | $11.25 | $11.49 | $10.71 | $10.85 | $10.85 | 1,177,280 |
| 2022-06-02 | $10.67 | $11.68 | $10.64 | $11.56 | $11.56 | 1,338,854 |
| 2022-06-01 | $11.14 | $11.40 | $10.69 | $10.70 | $10.70 | 1,384,523 |
| 2022-05-31 | $11.05 | $11.47 | $10.73 | $10.99 | $10.99 | 1,615,514 |
| 2022-05-27 | $10.83 | $11.28 | $10.70 | $11.27 | $11.27 | 1,375,093 |
| 2022-05-26 | $9.72 | $10.67 | $9.57 | $10.61 | $10.61 | 1,687,900 |
| 2022-05-25 | $9.13 | $9.89 | $9.12 | $9.77 | $9.77 | 1,698,171 |
| 2022-05-24 | $10.02 | $10.17 | $9.06 | $9.25 | $9.25 | 2,951,130 |
| 2022-05-23 | $10.65 | $10.72 | $10.14 | $10.65 | $10.65 | 1,235,718 |
| 2022-05-20 | $10.94 | $11.05 | $10.13 | $10.64 | $10.64 | 1,950,239 |
| 2022-05-19 | $10.00 | $10.91 | $10.00 | $10.71 | $10.71 | 2,624,884 |
| 2022-05-18 | $10.19 | $10.61 | $10.02 | $10.13 | $10.13 | 1,210,555 |
| 2022-05-17 | $10.31 | $10.64 | $10.03 | $10.49 | $10.49 | 1,402,244 |
| 2022-05-16 | $10.42 | $10.88 | $9.91 | $9.97 | $9.97 | 1,927,283 |
| 2022-05-13 | $9.81 | $10.66 | $9.80 | $10.59 | $10.59 | 2,822,760 |
| 2022-05-12 | $8.67 | $9.70 | $8.57 | $9.33 | $9.33 | 2,557,558 |
| 2022-05-11 | $9.29 | $9.90 | $8.89 | $8.96 | $8.96 | 2,853,963 |
| 2022-05-10 | $9.34 | $9.55 | $8.62 | $9.41 | $9.41 | 2,656,598 |
| 2022-05-09 | $9.55 | $9.97 | $9.00 | $9.11 | $9.11 | 2,663,706 |
| 2022-05-06 | $10.85 | $10.96 | $9.78 | $9.87 | $9.87 | 3,595,003 |
| 2022-05-05 | $10.75 | $11.20 | $10.37 | $10.94 | $10.94 | 3,009,829 |
| 2022-05-04 | $10.12 | $10.70 | $9.65 | $10.62 | $10.62 | 2,277,269 |
| 2022-05-03 | $10.15 | $10.51 | $9.85 | $10.11 | $10.11 | 1,418,247 |
| 2022-05-02 | $9.64 | $10.28 | $9.58 | $10.25 | $10.25 | 2,920,651 |
| 2022-04-29 | $10.26 | $10.53 | $9.63 | $9.65 | $9.65 | 1,665,318 |
| 2022-04-28 | $10.05 | $10.37 | $9.58 | $10.25 | $10.25 | 1,844,625 |
| 2022-04-27 | $10.09 | $10.56 | $9.80 | $9.86 | $9.86 | 1,702,119 |
| 2022-04-26 | $11.00 | $11.11 | $10.30 | $10.33 | $10.33 | 2,166,194 |
| 2022-04-25 | $10.97 | $11.30 | $10.78 | $11.17 | $11.17 | 1,712,181 |
| 2022-04-22 | $11.44 | $11.93 | $10.92 | $10.96 | $10.96 | 1,582,592 |
| 2022-04-21 | $12.63 | $12.97 | $11.56 | $11.58 | $11.58 | 2,303,713 |
| 2022-04-20 | $12.12 | $13.02 | $12.11 | $12.36 | $12.36 | 3,562,287 |
| 2022-04-19 | $11.05 | $11.91 | $11.01 | $11.68 | $11.68 | 1,428,284 |
| 2022-04-18 | $11.12 | $11.14 | $10.70 | $11.04 | $11.04 | 1,205,913 |
| 2022-04-14 | $11.79 | $11.81 | $11.19 | $11.20 | $11.20 | 1,396,559 |
| 2022-04-13 | $11.79 | $11.99 | $11.58 | $11.71 | $11.71 | 1,547,812 |
| 2022-04-12 | $12.32 | $12.69 | $11.79 | $11.84 | $11.84 | 1,131,303 |
| 2022-04-11 | $11.70 | $12.25 | $11.66 | $12.00 | $12.00 | 1,188,703 |
| 2022-04-08 | $12.49 | $12.56 | $12.03 | $12.05 | $12.05 | 1,276,585 |
| 2022-04-07 | $12.74 | $12.95 | $12.08 | $12.64 | $12.64 | 1,453,220 |
| 2022-04-06 | $13.48 | $13.48 | $12.57 | $12.85 | $12.85 | 1,460,899 |
| 2022-04-05 | $14.12 | $14.29 | $13.63 | $13.78 | $13.78 | 1,306,813 |
| 2022-04-04 | $13.72 | $14.25 | $13.54 | $14.22 | $14.22 | 1,622,787 |
| 2022-04-01 | $13.40 | $13.83 | $13.28 | $13.49 | $13.49 | 1,163,997 |
| 2022-03-31 | $13.85 | $14.00 | $13.17 | $13.21 | $13.21 | 1,348,925 |
| 2022-03-30 | $14.50 | $14.68 | $13.78 | $13.98 | $13.98 | 1,674,891 |
| 2022-03-29 | $14.10 | $14.87 | $13.92 | $14.74 | $14.74 | 1,940,817 |
| 2022-03-28 | $13.53 | $14.10 | $13.23 | $13.82 | $13.82 | 1,386,269 |
| 2022-03-25 | $13.61 | $13.61 | $13.04 | $13.39 | $13.39 | 1,623,306 |
| 2022-03-24 | $13.24 | $13.58 | $13.06 | $13.57 | $13.57 | 1,324,082 |
| 2022-03-23 | $13.33 | $13.92 | $13.09 | $13.18 | $13.18 | 1,892,870 |
| 2022-03-22 | $13.31 | $14.00 | $13.27 | $13.53 | $13.53 | 1,803,168 |
| 2022-03-21 | $13.43 | $13.62 | $12.99 | $13.18 | $13.18 | 1,848,955 |
| 2022-03-18 | $12.69 | $13.65 | $12.68 | $13.42 | $13.42 | 2,676,469 |
| 2022-03-17 | $12.15 | $12.99 | $11.90 | $12.95 | $12.95 | 1,666,557 |
| 2022-03-16 | $11.24 | $12.28 | $11.12 | $12.26 | $12.26 | 2,279,783 |
| 2022-03-15 | $10.40 | $11.00 | $10.36 | $10.92 | $10.92 | 1,926,817 |
| 2022-03-14 | $11.00 | $11.19 | $10.39 | $10.53 | $10.53 | 2,297,537 |
| 2022-03-11 | $12.11 | $12.16 | $11.03 | $11.04 | $11.04 | 1,528,774 |
| 2022-03-10 | $12.15 | $12.27 | $11.81 | $11.95 | $11.95 | 1,446,505 |
| 2022-03-09 | $12.49 | $12.90 | $12.33 | $12.44 | $12.44 | 1,510,089 |
| 2022-03-08 | $11.87 | $12.37 | $11.56 | $12.00 | $12.00 | 2,240,748 |
| 2022-03-07 | $12.71 | $12.94 | $11.77 | $11.77 | $11.77 | 2,414,781 |
| 2022-03-04 | $13.54 | $14.15 | $12.50 | $12.65 | $12.65 | 3,585,852 |
| 2022-03-03 | $13.71 | $13.81 | $12.76 | $12.89 | $12.89 | 1,640,252 |
| 2022-03-02 | $13.83 | $13.97 | $13.32 | $13.71 | $13.71 | 1,713,061 |
| 2022-03-01 | $14.53 | $14.70 | $13.58 | $13.74 | $13.74 | 3,269,074 |
| 2022-02-28 | $14.20 | $14.89 | $13.83 | $14.58 | $14.58 | 3,233,912 |
| 2022-02-25 | $13.43 | $14.20 | $12.94 | $14.15 | $14.15 | 3,817,412 |
| 2022-02-24 | $10.48 | $13.56 | $10.47 | $13.43 | $13.43 | 5,667,024 |
| 2022-02-23 | $11.63 | $11.79 | $11.19 | $11.34 | $11.34 | 3,305,881 |
| 2022-02-22 | $11.00 | $11.95 | $10.92 | $11.71 | $11.71 | 2,793,857 |
| 2022-02-18 | $12.31 | $12.46 | $11.15 | $11.22 | $11.22 | 3,635,661 |
| 2022-02-17 | $12.78 | $13.12 | $12.52 | $12.56 | $12.56 | 1,914,996 |
| 2022-02-16 | $13.36 | $13.46 | $12.66 | $13.06 | $13.06 | 3,476,366 |
| 2022-02-15 | $13.66 | $14.01 | $13.08 | $13.95 | $13.95 | 2,057,440 |
| 2022-02-14 | $13.01 | $13.85 | $12.91 | $13.30 | $13.30 | 1,798,080 |
| 2022-02-11 | $13.94 | $14.27 | $13.08 | $13.30 | $13.30 | 1,851,466 |
| 2022-02-10 | $14.20 | $14.96 | $13.82 | $13.99 | $13.99 | 2,289,938 |
| 2022-02-09 | $14.45 | $14.57 | $13.93 | $14.53 | $14.53 | 2,408,731 |
| 2022-02-08 | $13.66 | $14.46 | $13.47 | $14.20 | $14.20 | 3,441,060 |
| 2022-02-07 | $13.70 | $14.43 | $13.63 | $13.72 | $13.72 | 3,253,218 |
| 2022-02-04 | $12.20 | $14.04 | $12.20 | $13.89 | $13.89 | 4,678,996 |
| 2022-02-03 | $12.30 | $12.84 | $11.92 | $11.95 | $11.95 | 3,651,465 |
| 2022-02-02 | $14.26 | $14.26 | $13.06 | $13.22 | $13.22 | 2,569,154 |
| 2022-02-01 | $13.67 | $14.09 | $13.26 | $13.90 | $13.90 | 2,006,454 |
| 2022-01-31 | $12.66 | $13.75 | $12.66 | $13.57 | $13.57 | 2,519,845 |
| 2022-01-28 | $11.79 | $12.47 | $11.41 | $12.47 | $12.47 | 2,054,751 |
| 2022-01-27 | $12.71 | $12.84 | $11.79 | $11.89 | $11.89 | 1,412,198 |
| 2022-01-26 | $13.05 | $13.17 | $12.13 | $12.37 | $12.37 | 3,288,680 |
| 2022-01-25 | $12.68 | $13.37 | $12.21 | $12.54 | $12.54 | 2,705,575 |
| 2022-01-24 | $12.31 | $13.11 | $11.46 | $13.05 | $13.05 | 4,963,871 |
| 2022-01-21 | $13.10 | $13.46 | $12.45 | $12.71 | $12.71 | 3,341,205 |
| 2022-01-20 | $13.90 | $14.61 | $13.46 | $13.51 | $13.51 | 1,723,984 |
| 2022-01-19 | $14.21 | $14.36 | $13.68 | $13.73 | $13.73 | 1,932,339 |
| 2022-01-18 | $14.82 | $14.92 | $14.05 | $14.09 | $14.09 | 2,233,095 |
| 2022-01-14 | $14.92 | $15.37 | $14.54 | $15.11 | $15.11 | 2,342,865 |
| 2022-01-13 | $15.63 | $16.25 | $15.09 | $15.14 | $15.14 | 1,743,395 |
| 2022-01-12 | $16.59 | $16.81 | $15.56 | $15.60 | $15.60 | 1,904,163 |
| 2022-01-11 | $15.43 | $16.70 | $15.25 | $16.49 | $16.49 | 1,716,162 |
| 2022-01-10 | $15.06 | $15.49 | $14.52 | $15.40 | $15.40 | 2,214,842 |
| 2022-01-07 | $15.64 | $16.28 | $15.37 | $15.41 | $15.41 | 1,131,577 |
| 2022-01-06 | $15.49 | $16.53 | $15.44 | $15.67 | $15.67 | 2,045,552 |
| 2022-01-05 | $16.83 | $17.15 | $15.52 | $15.70 | $15.70 | 2,280,911 |
| 2022-01-04 | $17.88 | $18.08 | $16.23 | $16.94 | $16.94 | 2,660,346 |
| 2022-01-03 | $17.70 | $18.22 | $17.42 | $17.83 | $17.83 | 1,449,894 |
| 2021-12-31 | $17.82 | $18.34 | $17.49 | $17.50 | $17.50 | 1,078,101 |
| 2021-12-30 | $16.97 | $18.47 | $16.97 | $17.94 | $17.94 | 1,562,287 |
| 2021-12-29 | $17.50 | $17.61 | $16.90 | $17.00 | $17.00 | 1,461,216 |
| 2021-12-28 | $18.07 | $18.41 | $17.55 | $17.58 | $17.58 | 1,060,480 |
| 2021-12-27 | $18.76 | $18.93 | $17.97 | $18.07 | $18.07 | 1,620,641 |
| 2021-12-23 | $18.45 | $19.14 | $17.99 | $18.83 | $18.83 | 1,211,211 |
| 2021-12-22 | $18.29 | $18.76 | $17.96 | $18.47 | $18.47 | 2,744,605 |
| 2021-12-21 | $17.78 | $18.37 | $17.50 | $18.25 | $18.25 | 2,266,222 |
| 2021-12-20 | $17.76 | $17.76 | $17.01 | $17.43 | $17.43 | 2,081,150 |
| 2021-12-17 | $16.42 | $18.39 | $16.42 | $18.32 | $18.32 | 2,507,466 |
| 2021-12-16 | $18.25 | $18.32 | $16.75 | $16.84 | $16.84 | 2,406,194 |
| 2021-12-15 | $17.08 | $17.66 | $16.40 | $17.54 | $17.54 | 2,841,902 |
| 2021-12-14 | $17.00 | $17.88 | $16.41 | $17.39 | $17.39 | 2,241,068 |
| 2021-12-13 | $18.00 | $18.33 | $17.12 | $17.44 | $17.44 | 1,723,636 |
| 2021-12-10 | $17.92 | $18.40 | $17.18 | $17.36 | $17.36 | 1,303,434 |
| 2021-12-09 | $18.53 | $19.07 | $17.56 | $17.59 | $17.59 | 1,417,700 |
| 2021-12-08 | $18.08 | $18.69 | $17.32 | $18.44 | $18.44 | 1,902,647 |
| 2021-12-07 | $17.39 | $18.73 | $17.25 | $18.09 | $18.09 | 3,116,581 |
| 2021-12-06 | $16.70 | $16.88 | $15.83 | $16.60 | $16.60 | 2,681,286 |
| 2021-12-03 | $17.12 | $17.26 | $15.98 | $16.88 | $16.88 | 2,770,706 |
| 2021-12-02 | $16.81 | $17.53 | $16.48 | $17.15 | $17.15 | 2,614,815 |
| 2021-12-01 | $18.20 | $18.47 | $16.74 | $16.82 | $16.82 | 2,814,594 |
| 2021-11-30 | $18.11 | $18.72 | $17.07 | $17.63 | $17.63 | 3,424,559 |
| 2021-11-29 | $19.03 | $19.19 | $17.85 | $18.39 | $18.39 | 1,716,812 |
| 2021-11-26 | $18.60 | $19.23 | $18.21 | $18.76 | $18.76 | 1,148,298 |
| 2021-11-24 | $19.19 | $19.45 | $18.61 | $19.35 | $19.35 | 1,595,104 |
| 2021-11-23 | $19.40 | $19.95 | $18.58 | $19.27 | $19.27 | 2,928,528 |
| 2021-11-22 | $20.54 | $20.55 | $19.28 | $19.46 | $19.46 | 3,587,595 |
| 2021-11-19 | $21.08 | $21.32 | $20.36 | $20.54 | $20.54 | 1,969,843 |
| 2021-11-18 | $21.44 | $21.75 | $20.69 | $21.18 | $21.18 | 2,235,918 |
| 2021-11-17 | $22.14 | $22.55 | $21.63 | $21.64 | $21.64 | 1,474,689 |
| 2021-11-16 | $22.08 | $22.32 | $21.63 | $22.15 | $22.15 | 2,377,184 |
| 2021-11-15 | $23.27 | $23.28 | $22.44 | $22.50 | $22.50 | 1,545,913 |
| 2021-11-12 | $22.83 | $23.11 | $22.26 | $23.05 | $23.05 | 1,896,406 |
| 2021-11-11 | $22.84 | $23.12 | $22.22 | $22.91 | $22.91 | 2,088,701 |
| 2021-11-10 | $23.79 | $23.79 | $21.95 | $22.47 | $22.47 | 2,891,306 |
| 2021-11-09 | $24.21 | $24.30 | $23.48 | $23.90 | $23.90 | 2,319,716 |
| 2021-11-08 | $23.28 | $24.65 | $23.28 | $24.10 | $24.10 | 4,376,263 |
| 2021-11-05 | $23.20 | $23.38 | $22.07 | $22.66 | $22.66 | 3,785,082 |
| 2021-11-04 | $23.90 | $24.05 | $22.24 | $22.90 | $22.90 | 12,267,493 |
| 2021-11-03 | $26.75 | $28.54 | $25.65 | $27.30 | $27.30 | 4,191,224 |
| 2021-11-02 | $27.75 | $27.86 | $26.25 | $26.73 | $26.73 | 2,166,812 |
| 2021-11-01 | $27.26 | $28.92 | $27.25 | $27.75 | $27.75 | 1,628,270 |
| 2021-10-29 | $26.94 | $27.55 | $26.68 | $27.03 | $27.03 | 979,987 |
| 2021-10-28 | $25.56 | $27.30 | $25.44 | $27.27 | $27.27 | 1,607,810 |
| 2021-10-27 | $26.07 | $26.46 | $25.25 | $25.29 | $25.29 | 1,774,022 |
| 2021-10-26 | $27.43 | $27.45 | $25.90 | $26.20 | $26.20 | 2,196,365 |
| 2021-10-25 | $26.31 | $26.91 | $25.83 | $26.84 | $26.84 | 2,076,864 |
| 2021-10-22 | $28.45 | $29.56 | $25.89 | $25.93 | $25.93 | 5,611,870 |
| 2021-10-21 | $30.13 | $31.00 | $29.91 | $30.02 | $30.02 | 758,612 |
| 2021-10-20 | $30.60 | $31.10 | $29.75 | $30.28 | $30.28 | 703,134 |
| 2021-10-19 | $30.57 | $31.30 | $30.20 | $30.58 | $30.58 | 982,316 |
| 2021-10-18 | $29.52 | $30.46 | $29.15 | $30.34 | $30.34 | 776,083 |
| 2021-10-15 | $30.68 | $30.82 | $29.46 | $29.86 | $29.86 | 1,103,361 |
| 2021-10-14 | $31.00 | $31.55 | $30.31 | $30.44 | $30.44 | 1,213,722 |
| 2021-10-13 | $28.99 | $30.48 | $28.86 | $30.40 | $30.40 | 1,468,370 |
| 2021-10-12 | $27.91 | $28.87 | $27.80 | $28.66 | $28.66 | 842,503 |
| 2021-10-11 | $27.88 | $28.68 | $27.57 | $27.75 | $27.75 | 572,985 |
| 2021-10-08 | $28.26 | $28.75 | $27.85 | $28.16 | $28.16 | 687,975 |
| 2021-10-07 | $27.15 | $28.80 | $27.14 | $28.29 | $28.29 | 1,366,316 |
| 2021-10-06 | $25.50 | $26.96 | $25.45 | $26.68 | $26.68 | 1,113,840 |
| 2021-10-05 | $26.31 | $27.21 | $25.96 | $26.11 | $26.11 | 1,391,685 |
| 2021-10-04 | $27.57 | $27.74 | $25.60 | $25.86 | $25.86 | 2,991,493 |
| 2021-10-01 | $28.37 | $28.87 | $27.94 | $28.45 | $28.45 | 849,323 |
| 2021-09-30 | $27.70 | $28.43 | $27.29 | $28.00 | $28.00 | 1,162,340 |
| 2021-09-29 | $29.06 | $29.26 | $27.52 | $27.68 | $27.68 | 1,632,288 |
| 2021-09-28 | $30.80 | $31.23 | $28.64 | $28.69 | $28.69 | 2,302,686 |
| 2021-09-27 | $31.02 | $32.07 | $30.75 | $31.38 | $31.38 | 987,527 |
| 2021-09-24 | $32.15 | $32.20 | $30.24 | $31.21 | $31.21 | 1,741,800 |
| 2021-09-23 | $30.85 | $32.43 | $30.42 | $32.34 | $32.34 | 1,693,049 |
| 2021-09-22 | $29.00 | $31.03 | $28.72 | $30.71 | $30.71 | 1,995,951 |
| 2021-09-21 | $28.39 | $29.26 | $27.80 | $28.39 | $28.39 | 1,147,790 |
| 2021-09-20 | $28.17 | $28.42 | $27.53 | $28.07 | $28.07 | 2,069,636 |
| 2021-09-17 | $29.63 | $30.52 | $29.14 | $29.18 | $29.18 | 4,521,301 |
| 2021-09-16 | $30.00 | $30.00 | $28.91 | $29.47 | $29.47 | 1,369,787 |
| 2021-09-15 | $29.28 | $31.50 | $28.95 | $30.00 | $30.00 | 2,887,654 |
| 2021-09-14 | $29.39 | $30.67 | $29.12 | $29.57 | $29.57 | 2,260,438 |
| 2021-09-13 | $29.93 | $30.05 | $27.79 | $28.72 | $28.72 | 1,558,999 |
| 2021-09-10 | $30.27 | $30.55 | $29.85 | $30.18 | $30.18 | 1,408,821 |
| 2021-09-09 | $29.00 | $30.31 | $28.91 | $30.19 | $30.19 | 1,286,570 |
| 2021-09-08 | $30.42 | $30.73 | $28.87 | $29.00 | $29.00 | 1,513,816 |
| 2021-09-07 | $31.88 | $32.37 | $30.44 | $30.53 | $30.53 | 1,278,310 |
| 2021-09-03 | $31.00 | $31.88 | $30.52 | $31.54 | $31.54 | 2,333,823 |
| 2021-09-02 | $30.18 | $31.77 | $29.92 | $30.99 | $30.99 | 1,812,507 |
| 2021-09-01 | $29.25 | $30.91 | $29.04 | $30.05 | $30.05 | 2,151,382 |
| 2021-08-31 | $29.13 | $29.19 | $28.21 | $29.02 | $29.02 | 2,116,485 |
| 2021-08-30 | $29.86 | $30.00 | $28.15 | $28.41 | $28.41 | 1,987,991 |
| 2021-08-27 | $29.00 | $30.13 | $28.84 | $29.73 | $29.73 | 1,360,534 |
| 2021-08-26 | $27.74 | $29.12 | $27.60 | $28.99 | $28.99 | 2,323,812 |
| 2021-08-25 | $28.18 | $28.81 | $27.65 | $27.76 | $27.76 | 1,869,122 |
| 2021-08-24 | $26.95 | $28.28 | $26.27 | $28.18 | $28.18 | 2,707,100 |
| 2021-08-23 | $25.20 | $26.74 | $24.94 | $26.66 | $26.66 | 3,439,352 |
| 2021-08-20 | $24.25 | $25.05 | $24.16 | $24.80 | $24.80 | 3,082,678 |
| 2021-08-19 | $24.41 | $24.70 | $24.01 | $24.30 | $24.30 | 2,845,297 |
| 2021-08-18 | $26.46 | $26.47 | $24.87 | $24.94 | $24.94 | 3,978,481 |
| 2021-08-17 | $26.86 | $27.22 | $25.37 | $26.19 | $26.19 | 4,563,745 |
| 2021-08-16 | $28.92 | $29.25 | $27.19 | $27.93 | $27.93 | 2,713,214 |
| 2021-08-13 | $31.41 | $31.41 | $28.83 | $29.09 | $29.09 | 2,895,463 |
| 2021-08-12 | $31.95 | $32.57 | $31.17 | $31.38 | $31.38 | 1,231,419 |
| 2021-08-11 | $32.64 | $32.95 | $30.83 | $32.27 | $32.27 | 1,647,311 |
| 2021-08-10 | $32.94 | $34.23 | $32.43 | $32.80 | $32.80 | 1,435,882 |
| 2021-08-09 | $33.79 | $34.26 | $32.40 | $32.91 | $32.91 | 2,841,336 |
| 2021-08-06 | $34.24 | $36.59 | $32.02 | $33.85 | $33.85 | 7,321,981 |
| 2021-08-05 | $29.36 | $30.77 | $29.26 | $30.70 | $30.70 | 1,943,762 |
| 2021-08-04 | $29.36 | $30.28 | $29.05 | $29.63 | $29.63 | 1,196,333 |
| 2021-08-03 | $30.38 | $30.38 | $28.42 | $29.56 | $29.56 | 1,504,405 |
| 2021-08-02 | $30.82 | $30.82 | $29.35 | $29.84 | $29.84 | 985,946 |
| 2021-07-30 | $30.37 | $31.47 | $29.90 | $30.30 | $30.30 | 945,809 |
| 2021-07-29 | $31.92 | $32.57 | $31.07 | $31.16 | $31.16 | 1,050,025 |
| 2021-07-28 | $30.70 | $32.22 | $30.42 | $32.00 | $32.00 | 1,069,323 |
| 2021-07-27 | $31.03 | $31.42 | $29.16 | $30.42 | $30.42 | 1,054,635 |
| 2021-07-26 | $31.99 | $32.97 | $31.23 | $31.34 | $31.34 | 1,126,807 |
| 2021-07-23 | $31.64 | $32.55 | $31.06 | $32.19 | $32.19 | 1,649,759 |
| 2021-07-22 | $31.78 | $31.78 | $30.31 | $30.85 | $30.85 | 949,507 |
| 2021-07-21 | $30.01 | $31.66 | $29.96 | $31.62 | $31.62 | 1,423,125 |
| 2021-07-20 | $28.45 | $30.33 | $28.11 | $29.98 | $29.98 | 1,531,200 |
| 2021-07-19 | $27.10 | $28.83 | $26.85 | $28.48 | $28.48 | 2,152,566 |
| 2021-07-16 | $29.82 | $30.05 | $28.20 | $28.53 | $28.53 | 1,265,371 |
| 2021-07-15 | $29.27 | $30.37 | $28.29 | $29.43 | $29.43 | 1,507,669 |
| 2021-07-14 | $31.57 | $31.77 | $29.37 | $29.59 | $29.59 | 1,539,430 |
| 2021-07-13 | $31.30 | $32.38 | $30.56 | $31.04 | $31.04 | 1,637,610 |
| 2021-07-12 | $33.30 | $33.48 | $30.75 | $31.61 | $31.61 | 2,246,523 |
| 2021-07-09 | $33.68 | $33.77 | $32.30 | $33.19 | $33.19 | 868,919 |
| 2021-07-08 | $31.23 | $33.72 | $30.70 | $33.50 | $33.50 | 2,072,834 |
| 2021-07-07 | $34.68 | $35.77 | $33.02 | $33.27 | $33.27 | 2,255,600 |
| 2021-07-06 | $34.02 | $34.45 | $32.81 | $34.41 | $34.41 | 1,879,122 |
| 2021-07-02 | $35.15 | $35.50 | $32.79 | $33.55 | $33.55 | 1,820,198 |
| 2021-07-01 | $34.53 | $35.96 | $33.83 | $34.68 | $34.68 | 1,992,597 |
| 2021-06-30 | $36.46 | $36.54 | $33.81 | $33.84 | $33.84 | 3,474,603 |
| 2021-06-29 | $36.88 | $37.54 | $36.30 | $36.93 | $36.93 | 1,527,404 |
| 2021-06-28 | $37.41 | $37.45 | $36.13 | $36.83 | $36.83 | 2,186,267 |
| 2021-06-25 | $35.42 | $36.54 | $34.35 | $36.50 | $36.50 | 6,258,572 |
| 2021-06-24 | $33.58 | $36.38 | $33.15 | $35.42 | $35.42 | 5,446,592 |
| 2021-06-23 | $31.47 | $32.93 | $31.41 | $32.74 | $32.74 | 1,795,555 |
| 2021-06-22 | $29.95 | $31.88 | $29.54 | $31.52 | $31.52 | 2,401,340 |
| 2021-06-21 | $29.52 | $30.39 | $28.95 | $30.21 | $30.21 | 2,506,219 |
| 2021-06-18 | $30.98 | $31.61 | $29.15 | $29.49 | $29.49 | 4,513,195 |
| 2021-06-17 | $30.83 | $32.13 | $30.81 | $31.63 | $31.63 | 2,387,132 |
| 2021-06-16 | $30.72 | $32.03 | $30.42 | $30.98 | $30.98 | 2,772,337 |
| 2021-06-15 | $31.94 | $32.29 | $30.60 | $31.01 | $31.01 | 1,893,340 |
| 2021-06-14 | $33.28 | $33.88 | $31.50 | $31.83 | $31.83 | 2,803,259 |
| 2021-06-11 | $33.25 | $33.42 | $32.65 | $32.85 | $32.85 | 1,638,909 |
| 2021-06-10 | $33.22 | $34.00 | $31.91 | $32.54 | $32.54 | 1,768,775 |
| 2021-06-09 | $33.15 | $34.60 | $32.86 | $33.87 | $33.87 | 3,096,173 |
| 2021-06-08 | $32.30 | $33.38 | $32.01 | $33.01 | $33.01 | 2,231,359 |
| 2021-06-07 | $29.65 | $32.90 | $29.30 | $32.50 | $32.50 | 4,076,881 |
| 2021-06-04 | $29.02 | $29.71 | $28.73 | $28.77 | $28.77 | 1,546,450 |
| 2021-06-03 | $29.81 | $30.20 | $28.40 | $28.87 | $28.87 | 2,086,252 |
| 2021-06-02 | $31.07 | $31.30 | $29.68 | $30.89 | $30.89 | 1,858,061 |
| 2021-06-01 | $29.58 | $31.36 | $29.35 | $30.93 | $30.93 | 2,430,652 |
| 2021-05-28 | $29.65 | $30.29 | $29.13 | $29.70 | $29.70 | 2,050,925 |
| 2021-05-27 | $30.08 | $30.71 | $29.08 | $29.58 | $29.58 | 1,946,715 |
| 2021-05-26 | $29.85 | $30.80 | $29.61 | $30.06 | $30.06 | 1,469,332 |
| 2021-05-25 | $31.00 | $31.03 | $29.37 | $29.53 | $29.53 | 2,042,958 |
| 2021-05-24 | $29.08 | $30.99 | $28.98 | $30.34 | $30.34 | 2,395,692 |
| 2021-05-21 | $30.05 | $30.12 | $28.55 | $28.56 | $28.56 | 2,317,964 |
| 2021-05-20 | $26.66 | $29.68 | $26.27 | $29.53 | $29.53 | 3,942,919 |
| 2021-05-19 | $25.33 | $27.25 | $25.16 | $26.44 | $26.44 | 3,222,796 |
| 2021-05-18 | $26.75 | $27.45 | $26.02 | $26.20 | $26.20 | 4,478,629 |
| 2021-05-17 | $24.91 | $25.75 | $24.31 | $25.57 | $25.57 | 2,907,645 |
| 2021-05-14 | $25.01 | $25.52 | $24.55 | $24.99 | $24.99 | 3,677,978 |
| 2021-05-13 | $26.23 | $27.52 | $24.13 | $24.53 | $24.53 | 4,615,252 |
| 2021-05-12 | $27.00 | $27.68 | $25.60 | $26.15 | $26.15 | 3,692,796 |
| 2021-05-11 | $24.09 | $28.21 | $23.84 | $27.59 | $27.59 | 6,744,477 |
| 2021-05-10 | $32.85 | $33.47 | $28.26 | $28.56 | $28.56 | 6,622,502 |
| 2021-05-07 | $34.01 | $36.23 | $33.30 | $35.84 | $35.84 | 3,127,091 |
| 2021-05-06 | $34.24 | $34.32 | $30.88 | $32.24 | $32.24 | 4,671,086 |
| 2021-05-05 | $36.09 | $36.94 | $34.70 | $35.12 | $35.12 | 2,435,997 |
| 2021-05-04 | $37.76 | $38.15 | $35.41 | $35.80 | $35.80 | 2,708,506 |
| 2021-05-03 | $40.70 | $40.78 | $37.40 | $38.53 | $38.53 | 1,743,348 |
| 2021-04-30 | $39.61 | $40.81 | $39.00 | $40.05 | $40.05 | 1,688,961 |
| 2021-04-29 | $41.75 | $41.85 | $38.72 | $40.50 | $40.50 | 1,587,542 |
| 2021-04-28 | $40.52 | $41.94 | $39.38 | $40.99 | $40.99 | 1,269,098 |
| 2021-04-27 | $40.95 | $41.96 | $40.10 | $41.30 | $41.30 | 1,788,132 |
| 2021-04-26 | $38.24 | $40.27 | $38.13 | $40.26 | $40.26 | 1,546,885 |
| 2021-04-23 | $37.17 | $38.37 | $36.36 | $38.31 | $38.31 | 1,125,265 |
| 2021-04-22 | $36.30 | $37.98 | $35.77 | $36.32 | $36.32 | 1,453,024 |
| 2021-04-21 | $34.42 | $36.58 | $34.07 | $36.11 | $36.11 | 1,836,228 |
| 2021-04-20 | $35.50 | $36.24 | $33.63 | $35.14 | $35.14 | 3,500,439 |
| 2021-04-19 | $36.37 | $37.48 | $35.36 | $36.06 | $36.06 | 3,440,191 |
| 2021-04-16 | $39.34 | $39.36 | $36.43 | $37.64 | $37.64 | 2,914,806 |
| 2021-04-15 | $40.07 | $41.38 | $38.95 | $39.50 | $39.50 | 1,515,569 |
| 2021-04-14 | $42.34 | $42.69 | $39.06 | $39.61 | $39.61 | 2,253,104 |
| 2021-04-13 | $40.31 | $42.36 | $39.27 | $41.98 | $41.98 | 1,924,047 |
| 2021-04-12 | $40.08 | $40.51 | $38.50 | $39.82 | $39.82 | 1,155,948 |
| 2021-04-09 | $39.25 | $40.46 | $38.04 | $40.18 | $40.18 | 1,661,561 |
| 2021-04-08 | $39.76 | $40.32 | $38.45 | $39.56 | $39.56 | 1,865,631 |
| 2021-04-07 | $40.39 | $40.62 | $39.03 | $39.76 | $39.76 | 1,385,785 |
| 2021-04-06 | $39.11 | $41.80 | $39.11 | $40.30 | $40.30 | 1,679,826 |
| 2021-04-05 | $43.72 | $43.87 | $38.87 | $40.41 | $40.41 | 3,076,346 |
| 2021-04-01 | $43.69 | $44.63 | $42.31 | $42.80 | $42.80 | 2,042,720 |
| 2021-03-31 | $41.18 | $42.83 | $40.80 | $41.61 | $41.61 | 2,083,048 |
| 2021-03-30 | $38.40 | $40.90 | $37.61 | $40.66 | $40.66 | 1,619,863 |
| 2021-03-29 | $39.57 | $41.85 | $38.31 | $38.84 | $38.84 | 2,532,981 |
| 2021-03-26 | $41.05 | $42.13 | $38.36 | $40.91 | $40.91 | 2,332,840 |
| 2021-03-25 | $37.37 | $41.14 | $37.01 | $40.71 | $40.71 | 3,032,551 |
| 2021-03-24 | $47.07 | $47.51 | $39.40 | $39.69 | $39.69 | 4,908,182 |
| 2021-03-23 | $51.00 | $51.75 | $45.88 | $46.58 | $46.58 | 4,259,472 |
| 2021-03-22 | $51.25 | $53.48 | $50.18 | $51.66 | $51.66 | 3,538,604 |
| 2021-03-19 | $46.63 | $51.13 | $45.11 | $50.68 | $50.68 | 4,593,234 |
| 2021-03-18 | $47.50 | $49.15 | $46.71 | $47.30 | $47.30 | 3,093,528 |
| 2021-03-17 | $42.58 | $49.74 | $42.16 | $48.95 | $48.95 | 4,483,488 |
| 2021-03-16 | $45.17 | $46.66 | $43.27 | $45.30 | $45.30 | 4,271,553 |
| 2021-03-15 | $47.28 | $47.89 | $45.54 | $45.63 | $45.63 | 4,273,235 |
| 2021-03-12 | $47.07 | $51.20 | $46.79 | $49.21 | $49.21 | 2,435,041 |
| 2021-03-11 | $46.85 | $49.75 | $45.23 | $49.65 | $49.65 | 3,007,696 |
| 2021-03-10 | $47.87 | $48.00 | $43.38 | $44.22 | $44.22 | 4,185,844 |
| 2021-03-09 | $39.27 | $44.70 | $39.27 | $43.40 | $43.40 | 5,649,953 |
| 2021-03-08 | $39.48 | $42.35 | $36.76 | $37.12 | $37.12 | 4,214,401 |
| 2021-03-05 | $40.26 | $40.93 | $33.46 | $39.10 | $39.10 | 8,125,457 |
| 2021-03-04 | $42.61 | $45.25 | $36.87 | $40.41 | $40.41 | 8,501,776 |
| 2021-03-03 | $50.72 | $51.48 | $44.01 | $44.24 | $44.24 | 4,972,646 |
| 2021-03-02 | $52.35 | $55.00 | $50.07 | $50.73 | $50.73 | 3,641,698 |
| 2021-03-01 | $50.31 | $52.87 | $47.77 | $52.17 | $52.17 | 3,892,416 |
| 2021-02-26 | $49.97 | $52.66 | $46.65 | $48.87 | $48.87 | 4,578,431 |
| 2021-02-25 | $54.00 | $56.24 | $47.54 | $48.42 | $48.42 | 7,156,183 |
| 2021-02-24 | $53.45 | $57.49 | $51.09 | $56.94 | $56.94 | 4,268,878 |
| 2021-02-23 | $53.23 | $54.98 | $42.00 | $52.72 | $52.72 | 8,276,956 |
| 2021-02-22 | $57.17 | $61.67 | $57.03 | $59.24 | $59.24 | 4,097,111 |
| 2021-02-19 | $54.01 | $58.94 | $54.00 | $58.56 | $58.56 | 3,153,718 |
| 2021-02-18 | $53.34 | $56.41 | $53.01 | $53.90 | $53.90 | 2,537,484 |
| 2021-02-17 | $55.94 | $56.21 | $52.50 | $56.06 | $56.06 | 3,128,162 |
| 2021-02-16 | $62.46 | $62.80 | $55.92 | $56.51 | $56.51 | 4,119,197 |
| 2021-02-12 | $60.72 | $61.78 | $58.70 | $61.70 | $61.70 | 2,690,067 |
| 2021-02-11 | $59.00 | $62.49 | $57.65 | $61.80 | $61.80 | 4,763,196 |
| 2021-02-10 | $62.30 | $63.73 | $56.81 | $57.64 | $57.64 | 5,101,568 |
| 2021-02-09 | $60.30 | $64.39 | $59.01 | $61.71 | $61.71 | 5,744,234 |
| 2021-02-08 | $56.37 | $59.98 | $55.03 | $58.65 | $58.65 | 5,566,911 |
| 2021-02-05 | $55.83 | $58.50 | $49.02 | $54.95 | $54.95 | 13,031,771 |
| 2021-02-04 | $41.77 | $44.44 | $41.45 | $43.49 | $43.49 | 3,602,946 |
| 2021-02-03 | $41.10 | $42.20 | $40.36 | $41.28 | $41.28 | 2,752,061 |
| 2021-02-02 | $41.54 | $41.99 | $39.02 | $40.24 | $40.24 | 3,902,620 |
| 2021-02-01 | $35.74 | $39.17 | $34.93 | $39.00 | $39.00 | 4,218,980 |
| 2021-01-29 | $35.30 | $36.99 | $34.23 | $34.64 | $34.64 | 3,460,681 |
| 2021-01-28 | $36.96 | $38.01 | $34.63 | $35.00 | $35.00 | 3,597,571 |
| 2021-01-27 | $34.59 | $38.57 | $34.26 | $36.84 | $36.84 | 4,955,609 |
| 2021-01-26 | $37.48 | $39.55 | $37.05 | $37.12 | $37.12 | 3,752,261 |
| 2021-01-25 | $39.60 | $40.00 | $33.60 | $37.05 | $37.05 | 7,357,360 |
| 2021-01-22 | $35.66 | $40.20 | $35.35 | $40.08 | $40.08 | 7,504,215 |
| 2021-01-21 | $34.88 | $37.10 | $33.56 | $36.28 | $36.28 | 4,177,565 |
| 2021-01-20 | $34.93 | $36.18 | $33.16 | $34.40 | $34.40 | 3,944,395 |
| 2021-01-19 | $30.21 | $35.00 | $30.20 | $34.71 | $34.71 | 7,331,048 |
| 2021-01-15 | $30.60 | $31.30 | $28.51 | $30.06 | $30.06 | 3,723,855 |
| 2021-01-14 | $27.42 | $31.28 | $27.36 | $31.14 | $31.14 | 6,461,016 |
| 2021-01-13 | $28.35 | $28.60 | $26.86 | $27.39 | $27.39 | 4,709,926 |
| 2021-01-12 | $25.55 | $28.17 | $25.35 | $27.52 | $27.52 | 4,784,537 |
| 2021-01-11 | $24.51 | $26.74 | $23.92 | $25.56 | $25.56 | 5,110,462 |
| 2021-01-08 | $25.42 | $26.57 | $23.69 | $25.08 | $25.08 | 6,518,755 |
| 2021-01-07 | $26.94 | $29.43 | $22.65 | $25.61 | $25.61 | 26,363,211 |
| 2021-01-06 | $28.21 | $28.65 | $27.12 | $27.31 | $27.31 | 5,704,316 |
| 2021-01-05 | $26.64 | $29.50 | $26.26 | $28.57 | $28.57 | 4,675,296 |
| 2021-01-04 | $30.68 | $30.81 | $27.02 | $27.61 | $27.61 | 7,941,900 |
| 2020-12-31 | $31.08 | $31.70 | $30.10 | $30.71 | $30.71 | 3,418,692 |
| 2020-12-30 | $30.05 | $31.75 | $29.79 | $31.30 | $31.30 | 4,353,197 |
| 2020-12-29 | $30.28 | $31.70 | $29.45 | $30.13 | $30.13 | 5,264,561 |
| 2020-12-28 | $32.90 | $33.00 | $29.31 | $31.04 | $31.04 | 8,892,774 |
| 2020-12-24 | $31.44 | $32.86 | $30.01 | $32.50 | $32.50 | 6,689,043 |
| 2020-12-23 | $31.80 | $32.98 | $29.51 | $31.71 | $31.71 | 18,576,103 |
| 2020-12-22 | $27.55 | $28.86 | $25.86 | $27.14 | $27.14 | 12,524,706 |
| 2020-12-21 | $24.51 | $26.63 | $22.25 | $26.06 | $26.06 | 11,979,346 |
| 2020-12-18 | $20.47 | $23.80 | $20.24 | $23.25 | $23.25 | 14,286,144 |
| 2020-12-17 | $19.79 | $20.32 | $19.43 | $19.89 | $19.89 | 2,602,990 |
| 2020-12-16 | $18.70 | $19.67 | $17.94 | $19.66 | $19.66 | 2,911,943 |
| 2020-12-15 | $18.92 | $19.38 | $18.51 | $18.55 | $18.55 | 2,515,960 |
| 2020-12-14 | $19.68 | $19.81 | $18.61 | $18.75 | $18.75 | 2,600,476 |
| 2020-12-11 | $19.50 | $20.72 | $19.21 | $19.42 | $19.42 | 3,427,805 |
| 2020-12-10 | $18.19 | $19.67 | $17.82 | $19.47 | $19.47 | 2,985,150 |
| 2020-12-09 | $19.48 | $19.76 | $17.81 | $18.56 | $18.56 | 5,310,072 |
| 2020-12-08 | $20.01 | $20.47 | $18.55 | $19.39 | $19.39 | 5,438,106 |
| 2020-12-07 | $21.71 | $21.87 | $20.15 | $20.50 | $20.50 | 4,876,578 |
| 2020-12-04 | $20.53 | $21.28 | $20.31 | $21.07 | $21.07 | 3,698,677 |
| 2020-12-03 | $18.93 | $20.35 | $18.64 | $20.13 | $20.13 | 3,859,414 |
| 2020-12-02 | $18.60 | $19.31 | $17.90 | $19.17 | $19.17 | 3,769,257 |
| 2020-12-01 | $19.65 | $19.82 | $18.95 | $19.00 | $19.00 | 4,027,041 |
| 2020-11-30 | $19.44 | $19.71 | $17.02 | $19.00 | $19.00 | 6,167,766 |
| 2020-11-27 | $19.46 | $19.96 | $19.06 | $19.47 | $19.47 | 3,985,563 |
| 2020-11-25 | $17.66 | $19.58 | $17.61 | $18.98 | $18.98 | 7,770,632 |
| 2020-11-24 | $17.06 | $17.76 | $16.36 | $17.73 | $17.73 | 5,771,908 |
| 2020-11-23 | $15.42 | $16.81 | $15.25 | $16.69 | $16.69 | 6,111,699 |
| 2020-11-20 | $15.00 | $15.07 | $13.63 | $14.72 | $14.72 | 5,876,886 |
| 2020-11-19 | $12.20 | $14.40 | $12.08 | $14.17 | $14.17 | 9,299,847 |
| 2020-11-18 | $11.22 | $12.08 | $11.02 | $12.06 | $12.06 | 4,640,935 |
| 2020-11-17 | $11.19 | $11.28 | $10.80 | $10.94 | $10.94 | 2,788,625 |
| 2020-11-16 | $11.01 | $11.27 | $10.51 | $11.21 | $11.21 | 2,842,978 |
| 2020-11-13 | $9.93 | $10.63 | $9.76 | $10.57 | $10.57 | 3,029,908 |
| 2020-11-12 | $10.04 | $10.22 | $9.50 | $9.67 | $9.67 | 3,031,672 |
| 2020-11-11 | $10.30 | $10.73 | $9.81 | $10.08 | $10.08 | 5,614,024 |
| 2020-11-10 | $12.30 | $12.30 | $10.04 | $10.18 | $10.18 | 4,861,734 |
| 2020-11-09 | $12.23 | $12.35 | $10.88 | $11.03 | $11.03 | 5,904,370 |
| 2020-11-06 | $11.31 | $11.75 | $11.16 | $11.35 | $11.35 | 5,926,511 |
| 2020-11-05 | $10.21 | $10.72 | $10.21 | $10.59 | $10.59 | 3,423,053 |
| 2020-11-04 | $9.50 | $10.33 | $9.34 | $10.08 | $10.08 | 2,840,130 |
| 2020-11-03 | $9.34 | $9.44 | $9.20 | $9.38 | $9.38 | 1,795,001 |
| 2020-11-02 | $9.28 | $9.31 | $9.10 | $9.24 | $9.24 | 1,371,913 |
| 2020-10-30 | $9.51 | $9.55 | $8.68 | $9.03 | $9.03 | 1,865,108 |
| 2020-10-29 | $9.30 | $9.83 | $9.15 | $9.69 | $9.69 | 1,594,644 |
| 2020-10-28 | $9.22 | $9.33 | $8.95 | $9.15 | $9.15 | 1,752,074 |
| 2020-10-27 | $9.43 | $9.69 | $9.32 | $9.62 | $9.62 | 1,592,079 |
| 2020-10-26 | $9.70 | $9.75 | $9.08 | $9.41 | $9.41 | 2,600,324 |
| 2020-10-23 | $9.75 | $10.03 | $9.59 | $9.81 | $9.81 | 2,432,132 |
| 2020-10-22 | $9.50 | $9.74 | $9.29 | $9.61 | $9.61 | 1,427,501 |
| 2020-10-21 | $9.15 | $9.61 | $9.08 | $9.51 | $9.51 | 2,480,657 |
| 2020-10-20 | $9.36 | $9.42 | $8.91 | $9.10 | $9.10 | 2,239,565 |
| 2020-10-19 | $8.85 | $9.40 | $8.65 | $9.31 | $9.31 | 3,679,019 |
| 2020-10-16 | $8.66 | $8.90 | $8.46 | $8.74 | $8.74 | 2,172,217 |
| 2020-10-15 | $8.97 | $9.12 | $8.38 | $8.63 | $8.63 | 3,894,920 |
| 2020-10-14 | $9.50 | $9.68 | $8.61 | $9.31 | $9.31 | 6,964,270 |
| 2020-10-13 | $8.26 | $9.23 | $8.19 | $9.11 | $9.11 | 4,467,511 |
| 2020-10-12 | $8.26 | $8.30 | $8.07 | $8.29 | $8.29 | 1,439,021 |
| 2020-10-09 | $8.20 | $8.38 | $8.07 | $8.11 | $8.11 | 1,031,828 |
| 2020-10-08 | $8.53 | $8.53 | $7.93 | $8.20 | $8.20 | 2,177,024 |
| 2020-10-07 | $8.14 | $8.83 | $8.13 | $8.29 | $8.29 | 2,911,270 |
| 2020-10-06 | $8.39 | $8.39 | $7.78 | $7.99 | $7.99 | 3,006,082 |
| 2020-10-05 | $7.58 | $8.46 | $7.53 | $8.31 | $8.31 | 4,398,951 |
| 2020-10-02 | $6.80 | $7.54 | $6.73 | $7.53 | $7.53 | 2,545,773 |
| 2020-10-01 | $6.88 | $7.34 | $6.86 | $7.23 | $7.23 | 2,428,179 |
| 2020-09-30 | $6.68 | $6.95 | $6.66 | $6.95 | $6.95 | 2,083,550 |
| 2020-09-29 | $6.73 | $6.98 | $6.61 | $6.67 | $6.67 | 1,743,890 |
| 2020-09-28 | $6.51 | $6.70 | $6.50 | $6.66 | $6.66 | 1,137,502 |
| 2020-09-25 | $6.17 | $6.57 | $6.13 | $6.46 | $6.46 | 1,253,641 |
| 2020-09-24 | $6.23 | $6.39 | $6.07 | $6.21 | $6.21 | 1,659,975 |
| 2020-09-23 | $6.48 | $6.55 | $6.16 | $6.30 | $6.30 | 3,194,435 |
| 2020-09-22 | $6.16 | $6.54 | $6.10 | $6.48 | $6.48 | 1,868,128 |
| 2020-09-21 | $6.06 | $6.13 | $5.88 | $6.13 | $6.13 | 1,562,531 |
| 2020-09-18 | $6.35 | $6.37 | $6.10 | $6.24 | $6.24 | 2,528,189 |
| 2020-09-17 | $6.26 | $6.37 | $6.05 | $6.25 | $6.25 | 1,948,560 |
| 2020-09-16 | $6.17 | $6.60 | $6.09 | $6.42 | $6.42 | 3,418,664 |
| 2020-09-15 | $5.83 | $5.88 | $5.64 | $5.88 | $5.88 | 2,606,063 |
| 2020-09-14 | $5.75 | $5.85 | $5.61 | $5.67 | $5.67 | 1,626,568 |
| 2020-09-11 | $5.98 | $6.02 | $5.57 | $5.68 | $5.68 | 4,177,167 |
| 2020-09-10 | $6.47 | $6.66 | $5.88 | $5.90 | $5.90 | 3,523,675 |
| 2020-09-09 | $6.50 | $6.61 | $6.37 | $6.40 | $6.40 | 2,296,219 |
| 2020-09-08 | $6.66 | $6.74 | $6.39 | $6.40 | $6.40 | 1,916,727 |
| 2020-09-04 | $7.23 | $7.31 | $6.60 | $6.75 | $6.75 | 2,701,164 |
| 2020-09-03 | $7.71 | $7.72 | $7.11 | $7.18 | $7.18 | 2,048,198 |
| 2020-09-02 | $7.59 | $7.71 | $7.35 | $7.55 | $7.55 | 1,465,244 |
| 2020-09-01 | $7.36 | $7.56 | $7.27 | $7.50 | $7.50 | 1,859,061 |
| 2020-08-31 | $7.44 | $7.44 | $7.14 | $7.35 | $7.35 | 1,796,805 |
| 2020-08-28 | $7.49 | $7.49 | $7.17 | $7.19 | $7.19 | 1,203,050 |
| 2020-08-27 | $7.70 | $7.74 | $7.30 | $7.39 | $7.39 | 1,285,764 |
| 2020-08-26 | $7.89 | $7.90 | $7.51 | $7.68 | $7.68 | 2,389,150 |
| 2020-08-25 | $7.59 | $8.02 | $7.59 | $7.88 | $7.88 | 2,014,697 |
| 2020-08-24 | $7.41 | $7.63 | $7.36 | $7.63 | $7.63 | 1,152,128 |
| 2020-08-21 | $7.49 | $7.57 | $7.23 | $7.37 | $7.37 | 1,366,186 |
| 2020-08-20 | $7.38 | $7.59 | $7.36 | $7.46 | $7.46 | 765,732 |
| 2020-08-19 | $7.42 | $7.65 | $7.36 | $7.54 | $7.54 | 936,264 |
| 2020-08-18 | $7.50 | $7.66 | $7.27 | $7.44 | $7.44 | 1,069,732 |
| 2020-08-17 | $7.70 | $7.75 | $7.33 | $7.53 | $7.53 | 1,593,344 |
| 2020-08-14 | $7.22 | $7.68 | $7.20 | $7.54 | $7.54 | 1,589,610 |
| 2020-08-13 | $7.23 | $7.60 | $7.18 | $7.33 | $7.33 | 1,428,524 |
| 2020-08-12 | $7.60 | $7.75 | $7.12 | $7.14 | $7.14 | 2,932,727 |
| 2020-08-11 | $8.11 | $8.29 | $7.16 | $7.74 | $7.74 | 5,682,849 |
| 2020-08-10 | $7.19 | $7.29 | $6.77 | $7.11 | $7.11 | 3,064,824 |
| 2020-08-07 | $6.40 | $7.19 | $6.37 | $7.11 | $7.11 | 3,617,564 |
| 2020-08-06 | $6.34 | $6.68 | $6.08 | $6.27 | $6.27 | 1,567,715 |
| 2020-08-05 | $6.25 | $6.42 | $6.05 | $6.40 | $6.40 | 1,484,999 |
| 2020-08-04 | $6.22 | $6.40 | $6.12 | $6.15 | $6.15 | 1,296,920 |
| 2020-08-03 | $6.08 | $6.42 | $5.90 | $6.29 | $6.29 | 1,727,609 |
| 2020-07-31 | $5.89 | $6.10 | $5.88 | $6.01 | $6.01 | 2,094,617 |
| 2020-07-30 | $5.79 | $5.98 | $5.58 | $5.69 | $5.69 | 2,151,008 |
| 2020-07-29 | $5.80 | $6.09 | $5.79 | $6.01 | $6.01 | 1,676,623 |
| 2020-07-28 | $6.00 | $6.09 | $5.58 | $5.80 | $5.80 | 2,986,512 |
| 2020-07-27 | $6.01 | $6.09 | $5.88 | $6.05 | $6.05 | 1,134,287 |
| 2020-07-24 | $6.00 | $6.17 | $5.93 | $5.96 | $5.96 | 1,015,647 |
| 2020-07-23 | $6.28 | $6.35 | $5.98 | $6.06 | $6.06 | 1,657,402 |
| 2020-07-22 | $6.51 | $6.54 | $6.21 | $6.34 | $6.34 | 1,585,220 |
| 2020-07-21 | $6.45 | $6.79 | $6.42 | $6.52 | $6.52 | 1,747,974 |
| 2020-07-20 | $6.33 | $6.45 | $6.07 | $6.42 | $6.42 | 1,565,275 |
| 2020-07-17 | $6.32 | $6.38 | $6.20 | $6.22 | $6.22 | 1,374,300 |
| 2020-07-16 | $6.43 | $6.59 | $6.24 | $6.33 | $6.33 | 1,266,500 |
| 2020-07-15 | $6.49 | $6.58 | $6.23 | $6.42 | $6.42 | 1,398,000 |
| 2020-07-14 | $6.20 | $6.29 | $5.88 | $6.27 | $6.27 | 1,929,400 |
| 2020-07-13 | $6.72 | $6.85 | $6.18 | $6.21 | $6.21 | 2,210,000 |
| 2020-07-10 | $6.59 | $6.69 | $6.38 | $6.67 | $6.67 | 1,378,100 |
| 2020-07-09 | $7.13 | $7.13 | $6.32 | $6.56 | $6.56 | 2,137,400 |
| 2020-07-08 | $7.06 | $7.24 | $6.63 | $6.78 | $6.78 | 3,416,500 |
| 2020-07-07 | $7.40 | $7.65 | $7.00 | $7.02 | $7.02 | 2,850,000 |
| 2020-07-06 | $7.45 | $8.00 | $7.06 | $7.64 | $7.64 | 3,343,000 |
| 2020-07-02 | $6.80 | $7.03 | $6.61 | $6.81 | $6.81 | 2,325,100 |
| 2020-07-01 | $6.60 | $6.88 | $6.59 | $6.65 | $6.65 | 1,017,600 |
| 2020-06-30 | $6.83 | $6.83 | $6.52 | $6.67 | $6.67 | 2,629,000 |
| 2020-06-29 | $6.33 | $6.93 | $6.10 | $6.63 | $6.63 | 2,719,700 |
| 2020-06-26 | $6.80 | $6.83 | $6.22 | $6.22 | $6.22 | 3,414,838 |
| 2020-06-25 | $6.46 | $6.79 | $6.46 | $6.75 | $6.75 | 1,728,345 |
| 2020-06-24 | $7.10 | $7.21 | $6.45 | $6.59 | $6.59 | 2,761,272 |
| 2020-06-23 | $7.41 | $7.45 | $7.06 | $7.20 | $7.20 | 2,090,893 |
| 2020-06-22 | $7.53 | $7.55 | $7.21 | $7.36 | $7.36 | 1,368,010 |
| 2020-06-19 | $7.36 | $7.68 | $7.15 | $7.18 | $7.18 | 3,655,402 |
| 2020-06-18 | $7.11 | $7.35 | $7.01 | $7.25 | $7.25 | 1,662,284 |
| 2020-06-17 | $7.39 | $7.73 | $7.20 | $7.31 | $7.31 | 2,126,622 |
| 2020-06-16 | $7.59 | $7.65 | $7.11 | $7.32 | $7.32 | 1,733,377 |
| 2020-06-15 | $6.61 | $7.17 | $6.44 | $7.11 | $7.11 | 1,959,062 |
| 2020-06-12 | $7.02 | $7.46 | $6.61 | $6.98 | $6.98 | 2,174,889 |
| 2020-06-11 | $6.76 | $7.20 | $6.64 | $6.73 | $6.73 | 2,429,221 |
| 2020-06-10 | $8.00 | $8.08 | $7.23 | $7.47 | $7.47 | 2,468,781 |
| 2020-06-09 | $7.88 | $8.18 | $7.54 | $7.81 | $7.81 | 3,143,600 |
| 2020-06-08 | $8.69 | $8.90 | $8.12 | $8.25 | $8.25 | 3,983,507 |
| 2020-06-05 | $7.65 | $8.42 | $7.49 | $8.28 | $8.28 | 4,668,614 |
| 2020-06-04 | $7.65 | $7.73 | $7.03 | $7.16 | $7.16 | 3,002,633 |
| 2020-06-03 | $6.96 | $7.78 | $6.94 | $7.65 | $7.65 | 5,744,178 |
| 2020-06-02 | $6.62 | $6.82 | $6.41 | $6.60 | $6.60 | 2,825,634 |
| 2020-06-01 | $6.21 | $6.80 | $6.06 | $6.59 | $6.59 | 3,089,951 |
| 2020-05-29 | $6.21 | $6.35 | $5.95 | $6.27 | $6.27 | 2,800,671 |
| 2020-05-28 | $6.50 | $6.73 | $6.14 | $6.23 | $6.23 | 3,056,059 |
| 2020-05-27 | $6.31 | $6.57 | $6.01 | $6.46 | $6.46 | 4,425,820 |
| 2020-05-26 | $5.44 | $6.26 | $5.39 | $6.13 | $6.13 | 5,518,988 |
| 2020-05-22 | $5.28 | $5.39 | $5.03 | $5.17 | $5.17 | 2,207,562 |
| 2020-05-21 | $5.04 | $5.31 | $4.94 | $5.25 | $5.25 | 2,363,762 |
| 2020-05-20 | $5.15 | $5.24 | $5.05 | $5.21 | $5.21 | 2,936,386 |
| 2020-05-19 | $5.39 | $5.47 | $5.07 | $5.08 | $5.08 | 2,913,901 |
| 2020-05-18 | $5.47 | $5.74 | $5.30 | $5.44 | $5.44 | 2,989,579 |
| 2020-05-15 | $4.90 | $5.23 | $4.89 | $5.12 | $5.12 | 2,667,858 |
| 2020-05-14 | $5.05 | $5.05 | $4.60 | $4.92 | $4.92 | 4,788,491 |
| 2020-05-13 | $5.95 | $6.06 | $5.00 | $5.05 | $5.05 | 5,739,064 |
| 2020-05-12 | $6.07 | $6.32 | $5.83 | $5.99 | $5.99 | 2,864,125 |
| 2020-05-11 | $6.34 | $6.35 | $5.83 | $6.02 | $6.02 | 2,550,584 |
| 2020-05-08 | $6.08 | $6.37 | $5.96 | $6.34 | $6.34 | 2,072,379 |
| 2020-05-07 | $6.27 | $6.79 | $5.77 | $5.92 | $5.92 | 4,645,856 |
| 2020-05-06 | $6.56 | $6.86 | $6.45 | $6.62 | $6.62 | 2,613,014 |
| 2020-05-05 | $6.64 | $6.69 | $6.40 | $6.52 | $6.52 | 1,956,969 |
| 2020-05-04 | $6.05 | $6.45 | $6.05 | $6.40 | $6.40 | 1,462,807 |
| 2020-05-01 | $6.81 | $6.98 | $6.17 | $6.42 | $6.42 | 2,371,732 |
| 2020-04-30 | $7.40 | $7.55 | $7.11 | $7.17 | $7.17 | 2,345,535 |
| 2020-04-29 | $6.98 | $7.50 | $6.71 | $7.36 | $7.36 | 2,837,012 |
| 2020-04-28 | $6.98 | $6.98 | $6.41 | $6.59 | $6.59 | 1,855,257 |
| 2020-04-27 | $6.04 | $6.81 | $5.97 | $6.62 | $6.62 | 2,678,502 |
| 2020-04-24 | $6.10 | $6.22 | $5.87 | $6.03 | $6.03 | 1,764,193 |
| 2020-04-23 | $5.50 | $6.28 | $5.44 | $6.07 | $6.07 | 3,082,237 |
| 2020-04-22 | $5.47 | $5.60 | $5.39 | $5.44 | $5.44 | 1,364,899 |
| 2020-04-21 | $5.41 | $5.48 | $5.18 | $5.31 | $5.31 | 1,356,505 |
| 2020-04-20 | $5.50 | $5.60 | $5.36 | $5.55 | $5.55 | 1,388,289 |
| 2020-04-17 | $5.90 | $5.92 | $5.44 | $5.64 | $5.64 | 2,066,045 |
| 2020-04-16 | $5.70 | $5.79 | $5.20 | $5.38 | $5.38 | 2,542,412 |
| 2020-04-15 | $5.73 | $5.82 | $5.42 | $5.66 | $5.66 | 2,219,431 |
| 2020-04-14 | $6.02 | $6.25 | $5.95 | $6.02 | $6.02 | 2,070,452 |
| 2020-04-13 | $5.74 | $5.79 | $5.47 | $5.76 | $5.76 | 1,964,889 |
| 2020-04-09 | $5.70 | $5.97 | $5.57 | $5.69 | $5.69 | 3,167,049 |
| 2020-04-08 | $5.42 | $5.56 | $5.21 | $5.43 | $5.43 | 2,353,452 |
| 2020-04-07 | $5.30 | $5.62 | $5.04 | $5.24 | $5.24 | 3,684,112 |
| 2020-04-06 | $4.51 | $4.93 | $4.35 | $4.86 | $4.86 | 3,789,852 |
| 2020-04-03 | $4.77 | $4.88 | $4.09 | $4.15 | $4.15 | 3,236,014 |
| 2020-04-02 | $5.20 | $5.21 | $4.58 | $4.70 | $4.70 | 3,646,378 |
| 2020-04-01 | $5.47 | $5.71 | $5.17 | $5.28 | $5.28 | 2,246,004 |
| 2020-03-31 | $5.82 | $5.98 | $5.51 | $5.55 | $5.55 | 2,671,980 |
| 2020-03-30 | $6.10 | $6.22 | $5.56 | $5.82 | $5.82 | 1,947,500 |
| 2020-03-27 | $5.90 | $6.18 | $5.57 | $6.00 | $6.00 | 1,628,526 |
| 2020-03-26 | $5.74 | $6.14 | $5.62 | $6.06 | $6.06 | 2,193,825 |
| 2020-03-25 | $5.80 | $6.37 | $5.64 | $5.75 | $5.75 | 2,098,148 |
| 2020-03-24 | $5.49 | $5.85 | $5.34 | $5.63 | $5.63 | 2,131,185 |
| 2020-03-23 | $5.01 | $5.31 | $4.55 | $4.99 | $4.99 | 1,633,436 |
| 2020-03-20 | $5.92 | $6.04 | $5.00 | $5.01 | $5.01 | 2,068,095 |
| 2020-03-19 | $4.97 | $5.74 | $4.90 | $5.60 | $5.60 | 1,976,640 |
| 2020-03-18 | $5.51 | $5.57 | $4.75 | $5.01 | $5.01 | 2,317,311 |
| 2020-03-17 | $5.25 | $5.96 | $4.51 | $5.88 | $5.88 | 2,832,837 |
| 2020-03-16 | $5.31 | $5.39 | $4.77 | $4.89 | $4.89 | 2,191,134 |
| 2020-03-13 | $6.54 | $6.60 | $5.48 | $6.02 | $6.02 | 2,228,839 |
| 2020-03-12 | $6.52 | $6.73 | $6.01 | $6.09 | $6.09 | 2,242,626 |
| 2020-03-11 | $7.50 | $7.70 | $6.79 | $7.11 | $7.11 | 2,445,571 |
| 2020-03-10 | $8.24 | $8.37 | $7.73 | $7.74 | $7.74 | 1,626,118 |
| 2020-03-09 | $8.44 | $8.56 | $7.88 | $7.90 | $7.90 | 2,036,281 |
| 2020-03-06 | $10.00 | $10.16 | $8.16 | $9.17 | $9.17 | 2,697,387 |
| 2020-03-05 | $10.43 | $10.58 | $10.13 | $10.35 | $10.35 | 1,327,684 |
| 2020-03-04 | $10.77 | $10.82 | $10.38 | $10.75 | $10.75 | 1,441,201 |
| 2020-03-03 | $11.05 | $11.18 | $10.25 | $10.60 | $10.60 | 2,349,985 |
| 2020-03-02 | $11.42 | $11.66 | $10.74 | $11.03 | $11.03 | 2,207,163 |
| 2020-02-28 | $10.19 | $11.35 | $10.08 | $11.35 | $11.35 | 1,988,826 |
| 2020-02-27 | $11.07 | $11.07 | $9.58 | $10.67 | $10.67 | 2,994,374 |
| 2020-02-26 | $11.66 | $11.93 | $10.81 | $11.04 | $11.04 | 2,023,150 |
| 2020-02-25 | $12.18 | $12.30 | $11.54 | $11.64 | $11.64 | 1,541,083 |
| 2020-02-24 | $11.76 | $12.38 | $11.59 | $12.08 | $12.08 | 1,319,158 |
| 2020-02-21 | $13.00 | $13.00 | $12.31 | $12.61 | $12.61 | 1,866,057 |
| 2020-02-20 | $12.75 | $13.11 | $12.48 | $13.06 | $13.06 | 2,297,009 |
| 2020-02-19 | $11.98 | $12.99 | $11.79 | $12.75 | $12.75 | 2,880,728 |
| 2020-02-18 | $11.00 | $11.93 | $10.97 | $11.84 | $11.84 | 2,426,413 |
| 2020-02-14 | $10.58 | $10.91 | $10.50 | $10.87 | $10.87 | 1,455,792 |
| 2020-02-13 | $10.14 | $10.50 | $10.13 | $10.38 | $10.38 | 1,114,844 |
| 2020-02-12 | $10.27 | $10.40 | $10.07 | $10.24 | $10.24 | 894,865 |
| 2020-02-11 | $10.46 | $10.51 | $9.82 | $10.15 | $10.15 | 1,438,865 |
| 2020-02-10 | $10.34 | $10.48 | $10.04 | $10.43 | $10.43 | 751,391 |
| 2020-02-07 | $10.13 | $10.40 | $10.08 | $10.32 | $10.32 | 823,588 |
| 2020-02-06 | $9.95 | $10.19 | $9.74 | $10.13 | $10.13 | 793,859 |
| 2020-02-05 | $9.83 | $9.93 | $9.57 | $9.90 | $9.90 | 1,032,072 |
| 2020-02-04 | $9.44 | $9.80 | $9.32 | $9.66 | $9.66 | 1,156,489 |
| 2020-02-03 | $9.50 | $9.56 | $9.08 | $9.22 | $9.22 | 1,216,088 |
| 2020-01-31 | $9.80 | $10.08 | $9.02 | $9.36 | $9.36 | 3,349,252 |
| 2020-01-30 | $9.91 | $10.13 | $9.75 | $10.11 | $10.11 | 1,241,079 |
| 2020-01-29 | $9.85 | $10.02 | $9.67 | $10.00 | $10.00 | 1,159,709 |
| 2020-01-28 | $9.15 | $9.79 | $9.15 | $9.70 | $9.70 | 1,698,669 |
| 2020-01-27 | $8.89 | $9.25 | $8.46 | $9.03 | $9.03 | 1,681,238 |
| 2020-01-24 | $9.52 | $9.69 | $8.93 | $8.96 | $8.96 | 2,757,298 |
| 2020-01-23 | $9.47 | $9.64 | $9.14 | $9.56 | $9.56 | 1,523,682 |
| 2020-01-22 | $10.08 | $10.13 | $9.33 | $9.48 | $9.48 | 1,149,623 |
| 2020-01-21 | $9.86 | $10.09 | $9.66 | $9.97 | $9.97 | 1,183,500 |
| 2020-01-17 | $10.39 | $10.46 | $9.89 | $10.13 | $10.13 | 1,194,420 |
| 2020-01-16 | $10.35 | $10.51 | $10.25 | $10.31 | $10.31 | 1,271,734 |
| 2020-01-15 | $10.67 | $10.72 | $10.18 | $10.45 | $10.45 | 2,214,996 |
| 2020-01-14 | $10.70 | $10.90 | $10.56 | $10.76 | $10.76 | 1,117,304 |
| 2020-01-13 | $10.41 | $10.68 | $10.40 | $10.65 | $10.65 | 1,430,960 |
| 2020-01-10 | $10.40 | $10.45 | $9.53 | $10.39 | $10.39 | 2,483,091 |
| 2020-01-09 | $10.72 | $10.96 | $10.41 | $10.49 | $10.49 | 1,816,818 |
| 2020-01-08 | $10.47 | $10.77 | $10.27 | $10.52 | $10.52 | 2,673,118 |
| 2020-01-07 | $9.77 | $10.59 | $9.75 | $10.51 | $10.51 | 3,040,085 |
| 2020-01-06 | $9.40 | $9.79 | $9.37 | $9.73 | $9.73 | 2,114,248 |
| 2020-01-03 | $8.91 | $9.52 | $8.90 | $9.40 | $9.40 | 2,435,595 |
| 2020-01-02 | $8.43 | $9.05 | $8.41 | $9.04 | $9.04 | 2,935,539 |
| 2019-12-31 | $7.92 | $8.21 | $7.90 | $8.16 | $8.16 | 1,413,281 |
| 2019-12-30 | $8.39 | $8.39 | $7.87 | $7.93 | $7.93 | 1,125,550 |
| 2019-12-27 | $8.66 | $8.66 | $8.32 | $8.38 | $8.38 | 641,037 |
| 2019-12-26 | $8.63 | $8.74 | $8.56 | $8.60 | $8.60 | 651,096 |
| 2019-12-24 | $8.66 | $8.68 | $8.43 | $8.64 | $8.64 | 489,801 |
| 2019-12-23 | $8.65 | $8.80 | $8.35 | $8.60 | $8.60 | 1,618,036 |
| 2019-12-20 | $7.84 | $8.48 | $7.69 | $8.47 | $8.47 | 2,703,474 |
| 2019-12-19 | $7.62 | $7.89 | $7.05 | $7.72 | $7.72 | 2,662,019 |
| 2019-12-18 | $6.92 | $7.33 | $6.92 | $7.22 | $7.22 | 900,124 |
| 2019-12-17 | $7.29 | $7.30 | $6.93 | $6.94 | $6.94 | 934,013 |
| 2019-12-16 | $7.38 | $7.44 | $7.27 | $7.28 | $7.28 | 675,829 |
| 2019-12-13 | $7.39 | $7.42 | $7.11 | $7.32 | $7.32 | 993,987 |
| 2019-12-12 | $7.74 | $7.81 | $7.24 | $7.30 | $7.30 | 1,153,603 |
| 2019-12-11 | $7.94 | $8.13 | $7.76 | $7.77 | $7.77 | 492,345 |
| 2019-12-10 | $7.95 | $8.14 | $7.92 | $7.99 | $7.99 | 487,704 |
| 2019-12-09 | $7.84 | $7.99 | $7.83 | $7.91 | $7.91 | 581,139 |
| 2019-12-06 | $7.69 | $7.90 | $7.57 | $7.87 | $7.87 | 773,937 |
| 2019-12-05 | $7.66 | $7.76 | $7.53 | $7.59 | $7.59 | 356,866 |
| 2019-12-04 | $7.76 | $7.83 | $7.60 | $7.61 | $7.61 | 928,245 |
| 2019-12-03 | $7.60 | $7.90 | $7.50 | $7.72 | $7.72 | 945,852 |
| 2019-12-02 | $8.10 | $8.10 | $7.73 | $7.74 | $7.74 | 525,477 |
| 2019-11-29 | $8.32 | $8.39 | $8.07 | $8.08 | $8.08 | 228,487 |
| 2019-11-27 | $8.53 | $8.59 | $8.24 | $8.28 | $8.28 | 1,203,954 |
| 2019-11-26 | $8.70 | $8.82 | $8.47 | $8.52 | $8.52 | 1,225,574 |
| 2019-11-25 | $8.24 | $8.77 | $8.20 | $8.67 | $8.67 | 1,639,565 |
| 2019-11-22 | $8.12 | $8.49 | $8.11 | $8.32 | $8.32 | 756,111 |
| 2019-11-21 | $7.72 | $8.11 | $7.66 | $8.02 | $8.02 | 838,030 |
| 2019-11-20 | $7.73 | $7.81 | $7.60 | $7.66 | $7.66 | 481,318 |
| 2019-11-19 | $7.92 | $7.95 | $7.59 | $7.75 | $7.75 | 655,531 |
| 2019-11-18 | $7.40 | $7.90 | $7.32 | $7.84 | $7.84 | 1,152,607 |
| 2019-11-15 | $8.15 | $8.20 | $8.00 | $8.09 | $8.09 | 752,704 |
| 2019-11-14 | $8.06 | $8.39 | $8.06 | $8.09 | $8.09 | 375,144 |
| 2019-11-13 | $8.14 | $8.32 | $7.88 | $8.04 | $8.04 | 532,970 |
| 2019-11-12 | $7.78 | $8.32 | $7.78 | $8.25 | $8.25 | 750,038 |
| 2019-11-11 | $7.94 | $7.97 | $7.69 | $7.77 | $7.77 | 744,415 |
| 2019-11-08 | $7.97 | $8.08 | $7.80 | $7.93 | $7.93 | 700,789 |
| 2019-11-07 | $7.90 | $8.45 | $7.55 | $7.98 | $7.98 | 1,507,030 |
| 2019-11-06 | $8.73 | $8.75 | $8.41 | $8.50 | $8.50 | 959,754 |
| 2019-11-05 | $8.61 | $9.04 | $8.51 | $8.84 | $8.84 | 692,958 |
| 2019-11-04 | $8.56 | $8.65 | $8.42 | $8.44 | $8.44 | 429,922 |
| 2019-11-01 | $8.53 | $8.71 | $8.40 | $8.51 | $8.51 | 438,246 |
| 2019-10-31 | $8.83 | $8.87 | $8.44 | $8.50 | $8.50 | 417,174 |
| 2019-10-30 | $8.85 | $8.99 | $8.53 | $8.86 | $8.86 | 540,210 |
| 2019-10-29 | $8.78 | $9.01 | $8.70 | $8.90 | $8.90 | 430,927 |
| 2019-10-28 | $8.83 | $8.96 | $8.75 | $8.78 | $8.78 | 511,956 |
| 2019-10-25 | $8.64 | $8.86 | $8.53 | $8.80 | $8.80 | 428,702 |
| 2019-10-24 | $8.52 | $8.75 | $8.49 | $8.70 | $8.70 | 538,770 |
| 2019-10-23 | $8.54 | $8.65 | $8.21 | $8.37 | $8.37 | 418,204 |
| 2019-10-22 | $8.82 | $8.97 | $8.57 | $8.61 | $8.61 | 328,023 |
| 2019-10-21 | $9.07 | $9.29 | $8.79 | $8.84 | $8.84 | 331,029 |
| 2019-10-18 | $8.92 | $9.01 | $8.66 | $8.80 | $8.80 | 401,153 |
| 2019-10-17 | $8.90 | $9.20 | $8.88 | $9.00 | $9.00 | 511,533 |
| 2019-10-16 | $8.68 | $8.90 | $8.45 | $8.84 | $8.84 | 889,611 |
| 2019-10-15 | $8.27 | $8.71 | $8.24 | $8.70 | $8.70 | 636,220 |
| 2019-10-14 | $8.33 | $8.39 | $8.16 | $8.26 | $8.26 | 371,026 |
| 2019-10-11 | $8.34 | $8.71 | $8.23 | $8.40 | $8.40 | 654,135 |
| 2019-10-10 | $8.46 | $8.57 | $7.96 | $8.25 | $8.25 | 779,057 |
| 2019-10-09 | $8.55 | $8.63 | $8.41 | $8.49 | $8.49 | 430,839 |
| 2019-10-08 | $8.43 | $8.58 | $8.21 | $8.46 | $8.46 | 385,638 |
| 2019-10-07 | $8.50 | $8.64 | $8.46 | $8.55 | $8.55 | 443,878 |
| 2019-10-04 | $8.50 | $8.65 | $8.45 | $8.58 | $8.58 | 404,097 |
| 2019-10-03 | $8.16 | $8.49 | $8.15 | $8.48 | $8.48 | 787,988 |
| 2019-10-02 | $8.27 | $8.38 | $8.06 | $8.25 | $8.25 | 509,875 |
| 2019-10-01 | $8.71 | $8.87 | $8.29 | $8.35 | $8.35 | 660,344 |
| 2019-09-30 | $8.73 | $8.93 | $8.66 | $8.71 | $8.71 | 890,341 |
| 2019-09-27 | $8.87 | $9.05 | $8.46 | $8.65 | $8.65 | 595,816 |
| 2019-09-26 | $9.15 | $9.33 | $8.80 | $8.86 | $8.86 | 582,178 |
| 2019-09-25 | $8.87 | $9.24 | $8.53 | $9.23 | $9.23 | 1,003,909 |
| 2019-09-24 | $9.28 | $9.53 | $8.82 | $8.88 | $8.88 | 864,865 |
| 2019-09-23 | $9.31 | $9.37 | $9.06 | $9.19 | $9.19 | 490,848 |
| 2019-09-20 | $9.56 | $9.68 | $9.27 | $9.39 | $9.39 | 1,416,642 |
| 2019-09-19 | $9.43 | $9.75 | $9.41 | $9.60 | $9.60 | 475,084 |
| 2019-09-18 | $9.35 | $9.48 | $9.21 | $9.46 | $9.46 | 644,900 |
| 2019-09-17 | $9.15 | $9.63 | $9.15 | $9.41 | $9.41 | 531,739 |
| 2019-09-16 | $8.99 | $9.41 | $8.85 | $9.17 | $9.17 | 629,454 |
| 2019-09-13 | $9.41 | $9.43 | $8.89 | $9.07 | $9.07 | 1,626,917 |
| 2019-09-12 | $9.57 | $9.74 | $9.36 | $9.39 | $9.39 | 356,743 |
| 2019-09-11 | $9.35 | $9.60 | $9.35 | $9.55 | $9.55 | 466,462 |
| 2019-09-10 | $9.46 | $9.56 | $9.13 | $9.43 | $9.43 | 825,694 |
| 2019-09-09 | $10.07 | $10.13 | $9.50 | $9.58 | $9.58 | 562,299 |
| 2019-09-06 | $10.14 | $10.41 | $10.00 | $10.04 | $10.04 | 444,263 |
| 2019-09-05 | $9.92 | $10.31 | $9.56 | $10.13 | $10.13 | 715,874 |
| 2019-09-04 | $9.85 | $9.93 | $9.65 | $9.81 | $9.81 | 514,838 |
| 2019-09-03 | $10.19 | $10.31 | $9.65 | $9.72 | $9.72 | 1,171,693 |
| 2019-08-30 | $10.44 | $10.58 | $10.05 | $10.23 | $10.23 | 452,205 |
| 2019-08-29 | $10.39 | $10.52 | $10.33 | $10.46 | $10.46 | 418,827 |
| 2019-08-28 | $9.97 | $10.48 | $9.81 | $10.25 | $10.25 | 587,432 |
| 2019-08-27 | $10.25 | $10.43 | $9.83 | $9.94 | $9.94 | 634,523 |
| 2019-08-26 | $10.10 | $10.32 | $9.91 | $10.17 | $10.17 | 531,058 |
| 2019-08-23 | $10.46 | $10.56 | $9.97 | $10.11 | $10.11 | 846,962 |
| 2019-08-22 | $10.73 | $10.80 | $10.26 | $10.48 | $10.48 | 807,736 |
| 2019-08-21 | $10.68 | $10.85 | $10.43 | $10.73 | $10.73 | 1,235,746 |
| 2019-08-20 | $9.81 | $10.63 | $9.75 | $10.47 | $10.47 | 1,880,750 |
| 2019-08-19 | $9.99 | $10.00 | $9.74 | $9.78 | $9.78 | 910,509 |
| 2019-08-16 | $9.45 | $9.87 | $9.41 | $9.80 | $9.80 | 677,991 |
| 2019-08-15 | $9.49 | $9.58 | $9.22 | $9.45 | $9.45 | 691,888 |
| 2019-08-14 | $9.78 | $9.92 | $9.33 | $9.49 | $9.49 | 1,116,984 |
| 2019-08-13 | $9.49 | $10.25 | $9.41 | $10.17 | $10.17 | 1,307,893 |
| 2019-08-12 | $9.58 | $9.64 | $9.44 | $9.52 | $9.52 | 859,781 |
| 2019-08-09 | $9.51 | $9.76 | $9.35 | $9.64 | $9.64 | 600,047 |
| 2019-08-08 | $9.59 | $9.78 | $9.37 | $9.61 | $9.61 | 895,093 |
| 2019-08-07 | $9.05 | $9.68 | $8.98 | $9.46 | $9.46 | 892,297 |
| 2019-08-06 | $9.89 | $9.91 | $8.85 | $9.14 | $9.14 | 1,638,441 |
| 2019-08-05 | $9.67 | $10.30 | $9.54 | $9.84 | $9.84 | 1,970,930 |
| 2019-08-02 | $10.22 | $10.38 | $9.57 | $9.98 | $9.98 | 1,709,247 |
| 2019-08-01 | $8.52 | $10.40 | $8.44 | $10.33 | $10.33 | 5,560,228 |
| 2019-07-31 | $7.74 | $7.86 | $7.59 | $7.61 | $7.61 | 857,407 |
| 2019-07-30 | $7.57 | $7.81 | $7.52 | $7.72 | $7.72 | 578,112 |
| 2019-07-29 | $7.74 | $7.75 | $7.46 | $7.60 | $7.60 | 545,990 |
| 2019-07-26 | $7.23 | $7.75 | $7.23 | $7.72 | $7.72 | 965,023 |
| 2019-07-25 | $7.37 | $7.42 | $7.23 | $7.23 | $7.23 | 350,376 |
| 2019-07-24 | $7.28 | $7.39 | $7.14 | $7.39 | $7.39 | 359,157 |
| 2019-07-23 | $7.41 | $7.45 | $7.24 | $7.28 | $7.28 | 399,587 |
| 2019-07-22 | $7.20 | $7.38 | $7.19 | $7.36 | $7.36 | 768,898 |
| 2019-07-19 | $7.12 | $7.24 | $7.08 | $7.18 | $7.18 | 501,240 |
| 2019-07-18 | $7.11 | $7.32 | $7.06 | $7.11 | $7.11 | 1,319,500 |
| 2019-07-17 | $7.08 | $7.28 | $7.04 | $7.15 | $7.15 | 738,000 |
| 2019-07-16 | $6.89 | $7.12 | $6.86 | $7.08 | $7.08 | 529,084 |
| 2019-07-15 | $6.90 | $6.94 | $6.71 | $6.87 | $6.87 | 392,337 |
| 2019-07-12 | $6.91 | $7.15 | $6.80 | $6.86 | $6.86 | 730,585 |
| 2019-07-11 | $6.71 | $6.93 | $6.65 | $6.91 | $6.91 | 626,905 |
| 2019-07-10 | $6.55 | $6.69 | $6.41 | $6.66 | $6.66 | 559,499 |
| 2019-07-09 | $6.36 | $6.51 | $6.36 | $6.51 | $6.51 | 590,789 |
| 2019-07-08 | $6.36 | $6.48 | $6.31 | $6.41 | $6.41 | 325,506 |
| 2019-07-05 | $6.42 | $6.43 | $6.28 | $6.42 | $6.42 | 346,228 |
| 2019-07-03 | $6.52 | $6.55 | $6.26 | $6.48 | $6.48 | 253,843 |
| 2019-07-02 | $6.64 | $6.72 | $6.29 | $6.52 | $6.52 | 638,141 |
| 2019-07-01 | $6.46 | $6.71 | $6.35 | $6.62 | $6.62 | 871,284 |
| 2019-06-28 | $6.10 | $6.45 | $6.09 | $6.36 | $6.36 | 6,189,641 |
| 2019-06-27 | $6.18 | $6.33 | $6.06 | $6.09 | $6.09 | 680,290 |
| 2019-06-26 | $6.37 | $6.38 | $6.15 | $6.16 | $6.16 | 642,722 |
| 2019-06-25 | $6.59 | $6.59 | $6.24 | $6.30 | $6.30 | 701,408 |
| 2019-06-24 | $6.35 | $6.64 | $6.29 | $6.59 | $6.59 | 927,441 |
| 2019-06-21 | $6.32 | $6.45 | $6.10 | $6.35 | $6.35 | 1,260,899 |
| 2019-06-20 | $6.40 | $6.53 | $6.20 | $6.32 | $6.32 | 717,675 |
| 2019-06-19 | $6.08 | $6.31 | $5.96 | $6.29 | $6.29 | 588,233 |
| 2019-06-18 | $5.96 | $6.10 | $5.92 | $6.05 | $6.05 | 329,595 |
| 2019-06-17 | $5.81 | $5.96 | $5.76 | $5.91 | $5.91 | 480,389 |
| 2019-06-14 | $5.81 | $5.91 | $5.72 | $5.82 | $5.82 | 394,388 |
| 2019-06-13 | $5.74 | $5.90 | $5.72 | $5.84 | $5.84 | 406,105 |
| 2019-06-12 | $5.58 | $5.75 | $5.54 | $5.74 | $5.74 | 453,559 |
| 2019-06-11 | $5.60 | $5.85 | $5.60 | $5.62 | $5.62 | 706,057 |
| 2019-06-10 | $5.49 | $5.66 | $5.48 | $5.52 | $5.52 | 544,027 |
| 2019-06-07 | $5.54 | $5.61 | $5.47 | $5.49 | $5.49 | 439,933 |
| 2019-06-06 | $5.55 | $5.61 | $5.37 | $5.53 | $5.53 | 583,215 |
| 2019-06-05 | $5.71 | $5.71 | $5.51 | $5.55 | $5.55 | 502,513 |
| 2019-06-04 | $5.52 | $5.67 | $5.47 | $5.66 | $5.66 | 653,617 |
| 2019-06-03 | $5.47 | $5.56 | $5.38 | $5.45 | $5.45 | 642,178 |
| 2019-05-31 | $5.40 | $5.56 | $5.39 | $5.50 | $5.50 | 375,306 |
| 2019-05-30 | $5.45 | $5.55 | $5.35 | $5.52 | $5.52 | 921,213 |
| 2019-05-29 | $5.69 | $5.72 | $5.42 | $5.43 | $5.43 | 742,782 |
| 2019-05-28 | $5.75 | $5.96 | $5.72 | $5.76 | $5.76 | 628,904 |
| 2019-05-24 | $5.88 | $5.96 | $5.78 | $5.79 | $5.79 | 413,811 |
| 2019-05-23 | $5.90 | $5.96 | $5.73 | $5.83 | $5.83 | 479,545 |
| 2019-05-22 | $5.88 | $6.14 | $5.88 | $5.99 | $5.99 | 659,880 |
| 2019-05-21 | $5.98 | $6.03 | $5.80 | $5.91 | $5.91 | 915,358 |
| 2019-05-20 | $6.14 | $6.14 | $5.75 | $5.98 | $5.98 | 942,956 |
| 2019-05-17 | $6.10 | $6.43 | $6.05 | $6.24 | $6.24 | 773,326 |
| 2019-05-16 | $6.35 | $6.45 | $6.05 | $6.20 | $6.20 | 1,188,018 |
| 2019-05-15 | $6.30 | $6.48 | $6.30 | $6.39 | $6.39 | 916,449 |
| 2019-05-14 | $6.30 | $6.45 | $6.26 | $6.38 | $6.38 | 677,633 |
| 2019-05-13 | $6.50 | $6.51 | $6.14 | $6.26 | $6.26 | 798,639 |
| 2019-05-10 | $6.80 | $6.95 | $6.57 | $6.75 | $6.75 | 885,974 |
| 2019-05-09 | $6.66 | $6.96 | $6.43 | $6.80 | $6.80 | 1,076,039 |
| 2019-05-08 | $6.72 | $6.79 | $6.55 | $6.72 | $6.72 | 712,513 |
| 2019-05-07 | $7.19 | $7.26 | $6.63 | $6.72 | $6.72 | 955,678 |
| 2019-05-06 | $7.12 | $7.50 | $7.04 | $7.26 | $7.26 | 1,064,823 |
| 2019-05-03 | $6.60 | $7.33 | $6.59 | $7.32 | $7.32 | 1,980,386 |
| 2019-05-02 | $6.20 | $6.66 | $5.90 | $6.60 | $6.60 | 1,576,926 |
| 2019-05-01 | $6.39 | $6.48 | $6.15 | $6.24 | $6.24 | 1,021,113 |
| 2019-04-30 | $6.73 | $6.74 | $6.31 | $6.39 | $6.39 | 1,713,898 |
| 2019-04-29 | $6.43 | $6.98 | $6.35 | $6.81 | $6.81 | 1,986,324 |
| 2019-04-26 | $6.27 | $6.46 | $6.17 | $6.46 | $6.46 | 554,206 |
| 2019-04-25 | $6.39 | $6.40 | $6.23 | $6.26 | $6.26 | 578,346 |
| 2019-04-24 | $6.38 | $6.43 | $6.20 | $6.39 | $6.39 | 476,235 |
| 2019-04-23 | $6.15 | $6.42 | $6.12 | $6.38 | $6.38 | 560,074 |
| 2019-04-22 | $6.04 | $6.27 | $6.00 | $6.10 | $6.10 | 605,537 |
| 2019-04-18 | $6.20 | $6.21 | $5.99 | $6.09 | $6.09 | 742,569 |
| 2019-04-17 | $6.30 | $6.40 | $6.06 | $6.21 | $6.21 | 891,724 |
| 2019-04-16 | $5.94 | $6.10 | $5.94 | $6.01 | $6.01 | 279,481 |
| 2019-04-15 | $5.98 | $6.03 | $5.86 | $5.94 | $5.94 | 283,126 |
| 2019-04-12 | $6.17 | $6.24 | $5.96 | $5.99 | $5.99 | 403,164 |
| 2019-04-11 | $6.19 | $6.25 | $6.07 | $6.12 | $6.12 | 298,852 |
| 2019-04-10 | $6.06 | $6.18 | $5.97 | $6.17 | $6.17 | 288,104 |
| 2019-04-09 | $6.13 | $6.28 | $6.03 | $6.07 | $6.07 | 383,203 |
| 2019-04-08 | $6.10 | $6.21 | $5.87 | $6.18 | $6.18 | 691,222 |
| 2019-04-05 | $6.08 | $6.27 | $6.08 | $6.15 | $6.15 | 421,441 |
| 2019-04-04 | $6.31 | $6.37 | $6.04 | $6.19 | $6.19 | 672,340 |
| 2019-04-03 | $6.30 | $6.59 | $6.26 | $6.32 | $6.32 | 591,519 |
| 2019-04-02 | $6.22 | $6.52 | $6.17 | $6.24 | $6.24 | 1,006,009 |
| 2019-04-01 | $6.13 | $6.23 | $6.02 | $6.21 | $6.21 | 880,235 |
| 2019-03-29 | $6.09 | $6.13 | $5.64 | $6.08 | $6.08 | 1,496,777 |
| 2019-03-28 | $5.92 | $6.14 | $5.90 | $6.04 | $6.04 | 795,440 |
| 2019-03-27 | $6.07 | $6.20 | $5.82 | $5.89 | $5.89 | 1,023,054 |
| 2019-03-26 | $6.70 | $6.70 | $5.98 | $6.13 | $6.13 | 1,593,321 |
| 2019-03-25 | $6.53 | $6.82 | $6.45 | $6.64 | $6.64 | 542,126 |
| 2019-03-22 | $6.87 | $6.88 | $6.32 | $6.56 | $6.56 | 773,246 |
| 2019-03-21 | $6.84 | $6.93 | $6.67 | $6.90 | $6.90 | 568,638 |
| 2019-03-20 | $6.55 | $7.00 | $6.55 | $6.90 | $6.90 | 745,417 |
| 2019-03-19 | $6.87 | $6.92 | $6.54 | $6.59 | $6.59 | 758,315 |
| 2019-03-18 | $6.94 | $7.00 | $6.78 | $6.83 | $6.83 | 958,605 |
| 2019-03-15 | $6.58 | $6.96 | $6.58 | $6.90 | $6.90 | 1,386,168 |
| 2019-03-14 | $6.84 | $6.88 | $6.46 | $6.64 | $6.64 | 876,990 |
| 2019-03-13 | $6.90 | $6.94 | $6.72 | $6.88 | $6.88 | 1,151,412 |
| 2019-03-12 | $6.61 | $6.95 | $6.50 | $6.90 | $6.90 | 1,316,209 |
| 2019-03-11 | $6.18 | $6.66 | $6.11 | $6.63 | $6.63 | 1,595,505 |
| 2019-03-08 | $6.11 | $6.29 | $6.01 | $6.19 | $6.19 | 646,047 |
| 2019-03-07 | $6.08 | $6.21 | $5.92 | $6.16 | $6.16 | 625,169 |
| 2019-03-06 | $6.00 | $6.17 | $5.88 | $6.09 | $6.09 | 659,123 |
| 2019-03-05 | $6.01 | $6.12 | $5.94 | $6.03 | $6.03 | 571,571 |
| 2019-03-04 | $6.13 | $6.19 | $5.78 | $6.06 | $6.06 | 989,803 |
| 2019-03-01 | $5.92 | $6.26 | $5.89 | $6.01 | $6.01 | 1,531,875 |
| 2019-02-28 | $5.75 | $6.08 | $5.38 | $5.87 | $5.87 | 3,007,887 |
| 2019-02-27 | $5.18 | $5.22 | $5.12 | $5.19 | $5.19 | 1,013,921 |
| 2019-02-26 | $5.35 | $5.39 | $5.10 | $5.19 | $5.19 | 619,500 |
| 2019-02-25 | $5.18 | $5.40 | $5.13 | $5.35 | $5.35 | 1,123,496 |
| 2019-02-22 | $4.90 | $5.17 | $4.90 | $5.14 | $5.14 | 1,327,596 |
| 2019-02-21 | $4.93 | $4.94 | $4.80 | $4.90 | $4.90 | 220,595 |
| 2019-02-20 | $4.89 | $4.93 | $4.80 | $4.92 | $4.92 | 402,195 |
| 2019-02-19 | $4.92 | $4.95 | $4.80 | $4.88 | $4.88 | 254,969 |
| 2019-02-15 | $4.77 | $4.93 | $4.75 | $4.92 | $4.92 | 356,597 |
| 2019-02-14 | $4.72 | $4.84 | $4.72 | $4.75 | $4.75 | 360,221 |
| 2019-02-13 | $4.70 | $4.81 | $4.60 | $4.78 | $4.78 | 454,329 |
| 2019-02-12 | $4.63 | $4.70 | $4.55 | $4.66 | $4.66 | 474,320 |
| 2019-02-11 | $4.67 | $4.71 | $4.54 | $4.60 | $4.60 | 455,816 |
| 2019-02-08 | $4.76 | $4.80 | $4.59 | $4.64 | $4.64 | 167,538 |
| 2019-02-07 | $4.58 | $4.80 | $4.50 | $4.79 | $4.79 | 365,682 |
| 2019-02-06 | $4.65 | $4.65 | $4.56 | $4.62 | $4.62 | 174,175 |
| 2019-02-05 | $4.58 | $4.66 | $4.51 | $4.65 | $4.65 | 494,213 |
| 2019-02-04 | $4.51 | $4.62 | $4.51 | $4.58 | $4.58 | 529,594 |
| 2019-02-01 | $4.52 | $4.55 | $4.46 | $4.50 | $4.50 | 356,114 |
| 2019-01-31 | $4.29 | $4.50 | $4.29 | $4.46 | $4.46 | 366,710 |
| 2019-01-30 | $4.29 | $4.36 | $4.21 | $4.32 | $4.32 | 323,457 |
| 2019-01-29 | $4.38 | $4.40 | $4.20 | $4.29 | $4.29 | 313,013 |
| 2019-01-28 | $4.25 | $4.38 | $4.25 | $4.35 | $4.35 | 213,447 |
| 2019-01-25 | $4.28 | $4.33 | $4.22 | $4.32 | $4.32 | 318,177 |
| 2019-01-24 | $4.21 | $4.28 | $4.17 | $4.22 | $4.22 | 138,171 |
| 2019-01-23 | $4.24 | $4.32 | $4.04 | $4.20 | $4.20 | 208,494 |
| 2019-01-22 | $4.15 | $4.24 | $4.04 | $4.23 | $4.23 | 253,294 |
| 2019-01-18 | $4.13 | $4.25 | $4.01 | $4.15 | $4.15 | 579,602 |
| 2019-01-17 | $3.99 | $4.25 | $3.96 | $4.09 | $4.09 | 478,672 |
| 2019-01-16 | $4.03 | $4.10 | $3.96 | $3.98 | $3.98 | 95,348 |
| 2019-01-15 | $3.94 | $4.05 | $3.92 | $4.02 | $4.02 | 144,962 |
| 2019-01-14 | $4.00 | $4.04 | $3.88 | $3.94 | $3.94 | 189,901 |
| 2019-01-11 | $4.11 | $4.13 | $4.02 | $4.03 | $4.03 | 139,719 |
| 2019-01-10 | $4.02 | $4.23 | $3.95 | $4.13 | $4.13 | 176,493 |
| 2019-01-09 | $4.12 | $4.15 | $3.99 | $4.08 | $4.08 | 189,461 |
| 2019-01-08 | $3.99 | $4.11 | $3.92 | $4.09 | $4.09 | 224,579 |
| 2019-01-07 | $3.70 | $4.00 | $3.70 | $3.98 | $3.98 | 175,484 |
| 2019-01-04 | $3.64 | $3.86 | $3.63 | $3.77 | $3.77 | 255,429 |
| 2019-01-03 | $3.73 | $3.75 | $3.61 | $3.62 | $3.62 | 128,749 |
| 2019-01-02 | $3.65 | $3.77 | $3.60 | $3.77 | $3.77 | 193,878 |
| 2018-12-31 | $3.70 | $3.83 | $3.68 | $3.73 | $3.73 | 349,369 |
| 2018-12-28 | $3.55 | $3.70 | $3.50 | $3.68 | $3.68 | 465,927 |
| 2018-12-27 | $3.41 | $3.53 | $3.35 | $3.52 | $3.52 | 348,808 |
| 2018-12-26 | $3.22 | $3.48 | $3.20 | $3.47 | $3.47 | 628,478 |
| 2018-12-24 | $3.08 | $3.24 | $3.00 | $3.20 | $3.20 | 207,313 |
| 2018-12-21 | $3.40 | $3.40 | $3.10 | $3.12 | $3.12 | 471,987 |
| 2018-12-20 | $3.65 | $3.68 | $3.27 | $3.31 | $3.31 | 853,602 |
| 2018-12-19 | $3.72 | $3.83 | $3.64 | $3.67 | $3.67 | 391,707 |
| 2018-12-18 | $3.70 | $3.84 | $3.60 | $3.67 | $3.67 | 522,583 |
| 2018-12-17 | $3.86 | $3.95 | $3.63 | $3.66 | $3.66 | 546,051 |
| 2018-12-14 | $4.08 | $4.08 | $3.88 | $3.89 | $3.89 | 566,440 |
| 2018-12-13 | $4.21 | $4.21 | $4.08 | $4.12 | $4.12 | 229,031 |
| 2018-12-12 | $4.15 | $4.25 | $4.13 | $4.17 | $4.17 | 348,606 |
| 2018-12-11 | $4.28 | $4.33 | $4.01 | $4.06 | $4.06 | 438,474 |
| 2018-12-10 | $4.10 | $4.22 | $4.09 | $4.20 | $4.20 | 227,954 |
| 2018-12-07 | $4.28 | $4.33 | $4.10 | $4.12 | $4.12 | 322,730 |
| 2018-12-06 | $4.32 | $4.35 | $4.20 | $4.25 | $4.25 | 564,404 |
| 2018-12-04 | $4.70 | $4.71 | $4.40 | $4.42 | $4.42 | 403,429 |
| 2018-12-03 | $4.50 | $4.79 | $4.49 | $4.70 | $4.70 | 587,291 |
| 2018-11-30 | $4.47 | $4.61 | $4.40 | $4.45 | $4.45 | 587,654 |
| 2018-11-29 | $4.59 | $4.65 | $4.39 | $4.48 | $4.48 | 467,937 |
| 2018-11-28 | $4.41 | $4.71 | $4.40 | $4.59 | $4.59 | 500,476 |
| 2018-11-27 | $4.51 | $4.57 | $4.30 | $4.39 | $4.39 | 423,938 |
| 2018-11-26 | $4.50 | $4.61 | $4.42 | $4.57 | $4.57 | 445,661 |
| 2018-11-23 | $4.52 | $4.55 | $4.43 | $4.45 | $4.45 | 184,898 |
| 2018-11-21 | $4.50 | $4.74 | $4.50 | $4.53 | $4.53 | 289,565 |
| 2018-11-20 | $4.60 | $4.74 | $4.41 | $4.46 | $4.46 | 553,949 |
| 2018-11-19 | $4.71 | $4.87 | $4.63 | $4.67 | $4.67 | 540,881 |
| 2018-11-16 | $4.61 | $4.89 | $4.59 | $4.76 | $4.76 | 732,777 |
| 2018-11-15 | $4.62 | $4.74 | $4.49 | $4.62 | $4.62 | 775,941 |
| 2018-11-14 | $4.69 | $4.71 | $4.49 | $4.62 | $4.62 | 922,918 |
| 2018-11-13 | $4.41 | $4.70 | $4.31 | $4.57 | $4.57 | 2,051,087 |
| 2018-11-12 | $4.30 | $4.55 | $4.22 | $4.41 | $4.41 | 924,970 |
| 2018-11-09 | $4.04 | $4.50 | $4.02 | $4.36 | $4.36 | 1,855,175 |
| 2018-11-08 | $4.08 | $4.25 | $3.88 | $3.99 | $3.99 | 1,480,958 |
| 2018-11-07 | $3.26 | $3.55 | $3.26 | $3.48 | $3.48 | 310,792 |
| 2018-11-06 | $3.19 | $3.31 | $3.13 | $3.22 | $3.22 | 429,748 |
| 2018-11-05 | $3.44 | $3.45 | $3.17 | $3.19 | $3.19 | 350,131 |
| 2018-11-02 | $3.50 | $3.57 | $3.37 | $3.40 | $3.40 | 146,120 |
| 2018-11-01 | $3.42 | $3.54 | $3.36 | $3.50 | $3.50 | 150,631 |
| 2018-10-31 | $3.38 | $3.43 | $3.31 | $3.41 | $3.41 | 206,332 |
| 2018-10-30 | $3.17 | $3.33 | $3.15 | $3.30 | $3.30 | 187,137 |
| 2018-10-29 | $3.24 | $3.39 | $3.18 | $3.21 | $3.21 | 253,009 |
| 2018-10-26 | $3.38 | $3.43 | $3.22 | $3.35 | $3.35 | 239,272 |
| 2018-10-25 | $3.34 | $3.47 | $3.34 | $3.46 | $3.46 | 97,858 |
| 2018-10-24 | $3.52 | $3.54 | $3.26 | $3.30 | $3.30 | 313,030 |
| 2018-10-23 | $3.44 | $3.54 | $3.32 | $3.51 | $3.51 | 120,828 |
| 2018-10-22 | $3.50 | $3.58 | $3.44 | $3.51 | $3.51 | 103,658 |
| 2018-10-19 | $3.63 | $3.70 | $3.50 | $3.51 | $3.51 | 143,697 |
| 2018-10-18 | $3.73 | $3.74 | $3.58 | $3.63 | $3.63 | 179,693 |
| 2018-10-17 | $3.83 | $3.83 | $3.70 | $3.76 | $3.76 | 171,065 |
| 2018-10-16 | $3.50 | $3.84 | $3.50 | $3.82 | $3.82 | 440,577 |
| 2018-10-15 | $3.31 | $3.48 | $3.25 | $3.47 | $3.47 | 213,039 |
| 2018-10-12 | $3.34 | $3.34 | $3.12 | $3.31 | $3.31 | 448,853 |
| 2018-10-11 | $3.10 | $3.28 | $3.06 | $3.06 | $3.06 | 378,419 |
| 2018-10-10 | $3.25 | $3.31 | $3.05 | $3.12 | $3.12 | 438,505 |
| 2018-10-09 | $3.34 | $3.45 | $3.25 | $3.28 | $3.28 | 266,098 |
| 2018-10-08 | $3.45 | $3.49 | $3.30 | $3.36 | $3.36 | 162,272 |
| 2018-10-05 | $3.56 | $3.61 | $3.32 | $3.47 | $3.47 | 200,740 |
| 2018-10-04 | $3.56 | $3.60 | $3.48 | $3.54 | $3.54 | 172,320 |
| 2018-10-03 | $3.46 | $3.60 | $3.44 | $3.56 | $3.56 | 148,069 |
| 2018-10-02 | $3.55 | $3.55 | $3.38 | $3.45 | $3.45 | 235,818 |
| 2018-10-01 | $3.62 | $3.62 | $3.54 | $3.56 | $3.56 | 176,756 |
| 2018-09-28 | $3.59 | $3.63 | $3.54 | $3.60 | $3.60 | 97,016 |
| 2018-09-27 | $3.66 | $3.68 | $3.56 | $3.61 | $3.61 | 151,117 |
| 2018-09-26 | $3.57 | $3.71 | $3.57 | $3.66 | $3.66 | 200,937 |
| 2018-09-25 | $3.72 | $3.76 | $3.55 | $3.57 | $3.57 | 296,610 |
| 2018-09-24 | $3.80 | $3.85 | $3.70 | $3.71 | $3.71 | 137,799 |
| 2018-09-21 | $3.92 | $3.94 | $3.75 | $3.80 | $3.80 | 298,360 |
| 2018-09-20 | $3.87 | $3.98 | $3.77 | $3.92 | $3.92 | 162,767 |
| 2018-09-19 | $3.88 | $3.94 | $3.75 | $3.86 | $3.86 | 264,816 |
| 2018-09-18 | $3.86 | $4.03 | $3.80 | $3.91 | $3.91 | 370,725 |
| 2018-09-17 | $3.85 | $3.97 | $3.75 | $3.81 | $3.81 | 232,897 |
| 2018-09-14 | $3.70 | $3.88 | $3.66 | $3.84 | $3.84 | 265,789 |
| 2018-09-13 | $3.72 | $3.82 | $3.65 | $3.67 | $3.67 | 203,566 |
| 2018-09-12 | $3.70 | $3.76 | $3.52 | $3.67 | $3.67 | 190,686 |
| 2018-09-11 | $3.75 | $3.83 | $3.65 | $3.70 | $3.70 | 128,211 |
| 2018-09-10 | $3.73 | $3.88 | $3.68 | $3.73 | $3.73 | 210,542 |
| 2018-09-07 | $3.62 | $3.78 | $3.62 | $3.68 | $3.68 | 126,738 |
| 2018-09-06 | $3.65 | $3.71 | $3.58 | $3.68 | $3.68 | 240,140 |
| 2018-09-05 | $3.76 | $3.77 | $3.61 | $3.62 | $3.62 | 287,785 |
| 2018-09-04 | $3.95 | $3.98 | $3.67 | $3.76 | $3.76 | 407,035 |
| 2018-08-31 | $4.00 | $4.05 | $3.86 | $3.98 | $3.98 | 165,992 |
| 2018-08-30 | $3.97 | $4.05 | $3.88 | $4.01 | $4.01 | 290,105 |
| 2018-08-29 | $3.96 | $4.01 | $3.94 | $3.98 | $3.98 | 147,061 |
| 2018-08-28 | $4.02 | $4.07 | $3.93 | $3.96 | $3.96 | 203,129 |
| 2018-08-27 | $4.05 | $4.17 | $4.01 | $4.03 | $4.03 | 334,799 |
| 2018-08-24 | $3.98 | $4.20 | $3.97 | $4.06 | $4.06 | 366,614 |
| 2018-08-23 | $3.96 | $4.02 | $3.90 | $3.98 | $3.98 | 242,721 |
| 2018-08-22 | $3.85 | $3.99 | $3.78 | $3.98 | $3.98 | 237,289 |
| 2018-08-21 | $3.92 | $3.96 | $3.75 | $3.85 | $3.85 | 227,339 |
| 2018-08-20 | $3.85 | $3.98 | $3.84 | $3.90 | $3.90 | 176,036 |
| 2018-08-17 | $3.91 | $3.92 | $3.81 | $3.83 | $3.83 | 148,102 |
| 2018-08-16 | $3.85 | $4.02 | $3.84 | $3.91 | $3.91 | 172,425 |
| 2018-08-15 | $3.86 | $3.89 | $3.75 | $3.81 | $3.81 | 212,935 |
| 2018-08-14 | $4.06 | $4.11 | $3.92 | $3.96 | $3.96 | 711,892 |
| 2018-08-13 | $3.59 | $4.05 | $3.55 | $4.03 | $4.03 | 803,704 |
| 2018-08-10 | $3.56 | $3.62 | $3.40 | $3.59 | $3.59 | 429,076 |
| 2018-08-09 | $3.56 | $3.65 | $3.50 | $3.57 | $3.57 | 743,703 |
| 2018-08-08 | $3.44 | $3.44 | $3.29 | $3.32 | $3.32 | 187,662 |
| 2018-08-07 | $3.38 | $3.47 | $3.34 | $3.43 | $3.43 | 414,267 |
| 2018-08-06 | $3.60 | $3.60 | $3.32 | $3.36 | $3.36 | 365,007 |
| 2018-08-03 | $3.34 | $3.73 | $3.22 | $3.58 | $3.58 | 1,036,259 |
| 2018-08-02 | $3.10 | $3.40 | $3.05 | $3.28 | $3.28 | 1,447,257 |
| 2018-08-01 | $2.90 | $2.94 | $2.69 | $2.78 | $2.78 | 601,581 |
| 2018-07-31 | $2.92 | $2.99 | $2.85 | $2.88 | $2.88 | 317,853 |
| 2018-07-30 | $3.05 | $3.10 | $2.90 | $2.92 | $2.92 | 448,643 |
| 2018-07-27 | $3.15 | $3.15 | $2.94 | $3.03 | $3.03 | 508,218 |
| 2018-07-26 | $3.20 | $3.21 | $3.05 | $3.14 | $3.14 | 222,116 |
| 2018-07-25 | $3.11 | $3.26 | $3.07 | $3.20 | $3.20 | 465,576 |
| 2018-07-24 | $3.33 | $3.33 | $3.08 | $3.10 | $3.10 | 572,378 |
| 2018-07-23 | $3.44 | $3.45 | $3.15 | $3.29 | $3.29 | 634,904 |
| 2018-07-20 | $3.47 | $3.49 | $3.42 | $3.46 | $3.46 | 195,271 |
| 2018-07-19 | $3.43 | $3.56 | $3.42 | $3.47 | $3.47 | 237,645 |
| 2018-07-18 | $3.46 | $3.70 | $3.37 | $3.42 | $3.42 | 781,068 |
| 2018-07-17 | $3.38 | $3.46 | $3.26 | $3.45 | $3.45 | 537,047 |
| 2018-07-16 | $3.33 | $3.50 | $3.33 | $3.38 | $3.38 | 595,528 |
| 2018-07-13 | $3.12 | $3.53 | $3.08 | $3.33 | $3.33 | 1,600,996 |
| 2018-07-12 | $3.01 | $3.15 | $2.98 | $3.06 | $3.06 | 334,762 |
| 2018-07-11 | $2.95 | $3.01 | $2.94 | $2.99 | $2.99 | 209,831 |
| 2018-07-10 | $2.86 | $3.01 | $2.84 | $3.00 | $3.00 | 360,219 |
| 2018-07-09 | $2.93 | $2.93 | $2.82 | $2.86 | $2.86 | 356,755 |
| 2018-07-06 | $2.91 | $2.94 | $2.84 | $2.89 | $2.89 | 233,859 |
| 2018-07-05 | $3.00 | $3.02 | $2.87 | $2.90 | $2.90 | 264,808 |
| 2018-07-03 | $2.98 | $3.05 | $2.92 | $2.99 | $2.99 | 182,400 |
| 2018-07-02 | $2.84 | $2.99 | $2.80 | $2.95 | $2.95 | 400,261 |
| 2018-06-29 | $2.91 | $2.95 | $2.84 | $2.85 | $2.85 | 249,239 |
| 2018-06-28 | $2.94 | $2.95 | $2.80 | $2.91 | $2.91 | 408,037 |
| 2018-06-27 | $2.90 | $3.06 | $2.83 | $2.92 | $2.92 | 1,180,873 |
| 2018-06-26 | $2.80 | $2.97 | $2.75 | $2.89 | $2.89 | 677,908 |
| 2018-06-25 | $3.13 | $3.13 | $2.68 | $2.70 | $2.70 | 1,108,465 |
| 2018-06-22 | $3.23 | $3.23 | $2.85 | $2.99 | $2.99 | 4,908,289 |
| 2018-06-21 | $3.16 | $3.34 | $3.14 | $3.19 | $3.19 | 886,152 |
| 2018-06-20 | $3.15 | $3.31 | $3.04 | $3.22 | $3.22 | 1,541,777 |
| 2018-06-19 | $2.89 | $2.92 | $2.85 | $2.90 | $2.90 | 276,693 |
| 2018-06-18 | $2.88 | $2.91 | $2.81 | $2.91 | $2.91 | 377,787 |
| 2018-06-15 | $2.78 | $2.94 | $2.76 | $2.90 | $2.90 | 619,598 |
| 2018-06-14 | $2.90 | $2.97 | $2.72 | $2.79 | $2.79 | 578,655 |
| 2018-06-13 | $2.72 | $2.93 | $2.69 | $2.89 | $2.89 | 631,991 |
| 2018-06-12 | $2.61 | $2.77 | $2.61 | $2.69 | $2.69 | 391,717 |
| 2018-06-11 | $2.57 | $2.70 | $2.56 | $2.62 | $2.62 | 436,839 |
| 2018-06-08 | $2.42 | $2.57 | $2.42 | $2.56 | $2.56 | 441,162 |
| 2018-06-07 | $2.43 | $2.47 | $2.40 | $2.43 | $2.43 | 293,127 |
| 2018-06-06 | $2.38 | $2.48 | $2.35 | $2.41 | $2.41 | 598,843 |
| 2018-06-05 | $2.36 | $2.43 | $2.35 | $2.37 | $2.37 | 622,108 |
| 2018-06-04 | $2.40 | $2.41 | $2.31 | $2.34 | $2.34 | 218,091 |
| 2018-06-01 | $2.36 | $2.40 | $2.34 | $2.40 | $2.40 | 192,675 |
| 2018-05-31 | $2.39 | $2.42 | $2.30 | $2.35 | $2.35 | 244,265 |
| 2018-05-30 | $2.36 | $2.45 | $2.32 | $2.38 | $2.38 | 383,929 |
| 2018-05-29 | $2.27 | $2.39 | $2.20 | $2.35 | $2.35 | 515,164 |
| 2018-05-25 | $2.32 | $2.35 | $2.29 | $2.30 | $2.30 | 165,268 |
| 2018-05-24 | $2.26 | $2.41 | $2.20 | $2.34 | $2.34 | 364,294 |
| 2018-05-23 | $2.33 | $2.38 | $2.21 | $2.21 | $2.21 | 442,075 |
| 2018-05-22 | $2.54 | $2.54 | $2.34 | $2.34 | $2.34 | 393,383 |
| 2018-05-21 | $2.54 | $2.63 | $2.44 | $2.47 | $2.47 | 636,817 |
| 2018-05-18 | $2.47 | $2.56 | $2.43 | $2.49 | $2.49 | 498,171 |
| 2018-05-17 | $2.44 | $2.56 | $2.37 | $2.46 | $2.46 | 1,153,723 |
| 2018-05-16 | $2.15 | $2.40 | $2.13 | $2.38 | $2.38 | 905,236 |
| 2018-05-15 | $2.12 | $2.16 | $2.07 | $2.14 | $2.14 | 221,279 |
| 2018-05-14 | $2.10 | $2.16 | $2.06 | $2.12 | $2.12 | 357,358 |
| 2018-05-11 | $2.02 | $2.11 | $1.96 | $2.09 | $2.09 | 557,725 |
| 2018-05-10 | $2.22 | $2.24 | $2.00 | $2.02 | $2.02 | 322,068 |
| 2018-05-09 | $2.20 | $2.28 | $2.17 | $2.21 | $2.21 | 267,977 |
| 2018-05-08 | $2.24 | $2.25 | $2.17 | $2.20 | $2.20 | 330,600 |
| 2018-05-07 | $2.22 | $2.28 | $2.21 | $2.24 | $2.24 | 259,438 |
| 2018-05-04 | $2.42 | $2.45 | $2.08 | $2.20 | $2.20 | 935,505 |
| 2018-05-03 | $2.41 | $2.42 | $2.26 | $2.31 | $2.31 | 601,395 |
| 2018-05-02 | $2.25 | $2.45 | $2.23 | $2.43 | $2.43 | 567,319 |
| 2018-05-01 | $2.19 | $2.27 | $2.19 | $2.27 | $2.27 | 244,042 |
| 2018-04-30 | $2.22 | $2.30 | $2.17 | $2.18 | $2.18 | 540,286 |
| 2018-04-27 | $2.20 | $2.24 | $2.17 | $2.21 | $2.21 | 205,776 |
| 2018-04-26 | $2.19 | $2.28 | $2.18 | $2.20 | $2.20 | 196,818 |
| 2018-04-25 | $2.15 | $2.25 | $2.11 | $2.20 | $2.20 | 233,777 |
| 2018-04-24 | $2.14 | $2.21 | $2.10 | $2.15 | $2.15 | 565,639 |
| 2018-04-23 | $2.24 | $2.26 | $2.14 | $2.16 | $2.16 | 255,031 |
| 2018-04-20 | $2.29 | $2.30 | $2.19 | $2.23 | $2.23 | 366,783 |
| 2018-04-19 | $2.33 | $2.36 | $2.24 | $2.31 | $2.31 | 509,613 |
| 2018-04-18 | $2.27 | $2.40 | $2.22 | $2.33 | $2.33 | 645,538 |
| 2018-04-17 | $2.38 | $2.45 | $2.25 | $2.26 | $2.26 | 531,570 |
| 2018-04-16 | $2.17 | $2.45 | $2.17 | $2.38 | $2.38 | 837,210 |
| 2018-04-13 | $2.20 | $2.20 | $2.13 | $2.17 | $2.17 | 327,547 |
| 2018-04-12 | $2.18 | $2.23 | $2.16 | $2.19 | $2.19 | 364,004 |
| 2018-04-11 | $2.06 | $2.29 | $2.06 | $2.16 | $2.16 | 987,190 |
| 2018-04-10 | $1.97 | $2.15 | $1.96 | $2.09 | $2.09 | 827,258 |
| 2018-04-09 | $1.92 | $2.00 | $1.88 | $1.96 | $1.96 | 453,161 |
| 2018-04-06 | $1.87 | $1.93 | $1.86 | $1.90 | $1.90 | 706,414 |
| 2018-04-05 | $1.78 | $1.93 | $1.78 | $1.90 | $1.90 | 608,708 |
| 2018-04-04 | $1.69 | $1.79 | $1.65 | $1.78 | $1.78 | 257,474 |
| 2018-04-03 | $1.70 | $1.75 | $1.68 | $1.72 | $1.72 | 287,227 |
| 2018-04-02 | $1.76 | $1.82 | $1.67 | $1.70 | $1.70 | 620,021 |
| 2018-03-29 | $1.79 | $1.85 | $1.75 | $1.80 | $1.80 | 1,000,520 |
| 2018-03-28 | $1.89 | $1.89 | $1.79 | $1.81 | $1.81 | 671,006 |
| 2018-03-27 | $1.89 | $1.94 | $1.80 | $1.84 | $1.84 | 924,960 |
| 2018-03-26 | $1.97 | $1.99 | $1.87 | $1.90 | $1.90 | 695,990 |
| 2018-03-23 | $1.94 | $2.02 | $1.91 | $1.92 | $1.92 | 533,410 |
| 2018-03-22 | $1.89 | $1.99 | $1.89 | $1.91 | $1.91 | 493,908 |
| 2018-03-21 | $1.96 | $2.00 | $1.89 | $1.90 | $1.90 | 581,746 |
| 2018-03-20 | $2.04 | $2.05 | $1.88 | $1.99 | $1.99 | 855,885 |
| 2018-03-19 | $1.95 | $2.07 | $1.90 | $2.07 | $2.07 | 578,825 |
| 2018-03-16 | $1.97 | $2.02 | $1.87 | $2.00 | $2.00 | 964,903 |
| 2018-03-15 | $2.22 | $2.22 | $1.94 | $1.97 | $1.97 | 2,239,144 |
| 2018-03-14 | $1.63 | $1.76 | $1.62 | $1.72 | $1.72 | 946,979 |
| 2018-03-13 | $1.71 | $1.74 | $1.60 | $1.62 | $1.62 | 761,995 |
| 2018-03-12 | $1.74 | $1.76 | $1.68 | $1.71 | $1.71 | 474,882 |
| 2018-03-09 | $1.74 | $1.76 | $1.68 | $1.72 | $1.72 | 297,045 |
| 2018-03-08 | $1.69 | $1.80 | $1.68 | $1.71 | $1.71 | 539,772 |
| 2018-03-07 | $1.67 | $1.72 | $1.66 | $1.68 | $1.68 | 160,424 |
| 2018-03-06 | $1.73 | $1.78 | $1.66 | $1.69 | $1.69 | 222,192 |
| 2018-03-05 | $1.70 | $1.76 | $1.67 | $1.71 | $1.71 | 426,700 |
| 2018-03-02 | $1.49 | $1.71 | $1.48 | $1.70 | $1.70 | 571,951 |
| 2018-03-01 | $1.61 | $1.62 | $1.48 | $1.49 | $1.49 | 921,259 |
| 2018-02-28 | $1.77 | $1.77 | $1.57 | $1.61 | $1.61 | 1,081,254 |
| 2018-02-27 | $1.90 | $1.90 | $1.75 | $1.77 | $1.77 | 266,467 |
| 2018-02-26 | $1.79 | $1.90 | $1.79 | $1.88 | $1.88 | 357,193 |
| 2018-02-23 | $1.73 | $1.78 | $1.71 | $1.77 | $1.77 | 190,614 |
| 2018-02-22 | $1.81 | $1.81 | $1.71 | $1.71 | $1.71 | 243,060 |
| 2018-02-21 | $1.83 | $1.84 | $1.79 | $1.81 | $1.81 | 306,309 |
| 2018-02-20 | $1.74 | $1.86 | $1.73 | $1.83 | $1.83 | 401,753 |
| 2018-02-16 | $1.78 | $1.79 | $1.74 | $1.74 | $1.74 | 141,976 |
| 2018-02-15 | $1.73 | $1.78 | $1.70 | $1.76 | $1.76 | 184,606 |
| 2018-02-14 | $1.66 | $1.73 | $1.66 | $1.72 | $1.72 | 251,737 |
| 2018-02-13 | $1.66 | $1.70 | $1.66 | $1.68 | $1.68 | 225,216 |
| 2018-02-12 | $1.66 | $1.71 | $1.62 | $1.69 | $1.69 | 232,757 |
| 2018-02-09 | $1.60 | $1.69 | $1.53 | $1.66 | $1.66 | 808,725 |
| 2018-02-08 | $1.63 | $1.68 | $1.57 | $1.59 | $1.59 | 1,117,436 |
| 2018-02-07 | $1.73 | $1.77 | $1.61 | $1.62 | $1.62 | 662,047 |
| 2018-02-06 | $1.70 | $1.79 | $1.65 | $1.74 | $1.74 | 477,439 |
| 2018-02-05 | $1.76 | $1.87 | $1.71 | $1.73 | $1.73 | 352,188 |
| 2018-02-02 | $1.96 | $1.96 | $1.76 | $1.79 | $1.79 | 802,508 |
| 2018-02-01 | $1.91 | $1.97 | $1.89 | $1.92 | $1.92 | 463,372 |
| 2018-01-31 | $2.00 | $2.00 | $1.90 | $1.92 | $1.92 | 530,736 |
| 2018-01-30 | $2.14 | $2.15 | $1.93 | $1.96 | $1.96 | 700,995 |
| 2018-01-29 | $2.19 | $2.27 | $2.14 | $2.18 | $2.18 | 968,231 |
| 2018-01-26 | $2.10 | $2.19 | $2.06 | $2.15 | $2.15 | 539,487 |
| 2018-01-25 | $2.19 | $2.21 | $2.07 | $2.10 | $2.10 | 611,429 |
| 2018-01-24 | $2.11 | $2.23 | $2.11 | $2.13 | $2.13 | 1,232,663 |
| 2018-01-23 | $2.12 | $2.14 | $2.08 | $2.12 | $2.12 | 511,235 |
| 2018-01-22 | $2.20 | $2.25 | $2.07 | $2.10 | $2.10 | 1,911,464 |
| 2018-01-19 | $2.24 | $2.28 | $1.98 | $2.01 | $2.01 | 1,122,927 |
| 2018-01-18 | $2.25 | $2.27 | $2.16 | $2.24 | $2.24 | 567,769 |
| 2018-01-17 | $2.18 | $2.26 | $2.12 | $2.23 | $2.23 | 477,054 |
| 2018-01-16 | $2.38 | $2.38 | $2.07 | $2.19 | $2.19 | 1,011,574 |
| 2018-01-12 | $2.22 | $2.54 | $2.16 | $2.38 | $2.38 | 2,171,620 |
| 2018-01-11 | $2.19 | $2.27 | $2.16 | $2.22 | $2.22 | 421,732 |
| 2018-01-10 | $2.20 | $2.22 | $2.15 | $2.20 | $2.20 | 391,594 |
| 2018-01-09 | $2.29 | $2.29 | $2.10 | $2.18 | $2.18 | 1,266,030 |
| 2018-01-08 | $2.11 | $2.30 | $2.10 | $2.21 | $2.21 | 2,499,225 |
| 2018-01-05 | $2.00 | $2.15 | $1.97 | $2.11 | $2.11 | 1,495,736 |
| 2018-01-04 | $2.00 | $2.01 | $1.92 | $1.99 | $1.99 | 360,432 |
| 2018-01-03 | $2.00 | $2.04 | $1.95 | $1.97 | $1.97 | 595,288 |
| 2018-01-02 | $1.87 | $2.14 | $1.87 | $2.08 | $2.08 | 1,720,314 |
| 2017-12-29 | $1.89 | $1.91 | $1.86 | $1.87 | $1.87 | 445,936 |
| 2017-12-28 | $1.87 | $1.92 | $1.85 | $1.91 | $1.91 | 243,529 |
| 2017-12-27 | $1.88 | $1.90 | $1.82 | $1.87 | $1.87 | 342,436 |
| 2017-12-26 | $1.94 | $1.98 | $1.85 | $1.89 | $1.89 | 379,920 |
| 2017-12-22 | $1.91 | $1.98 | $1.90 | $1.92 | $1.92 | 373,862 |
| 2017-12-21 | $1.90 | $2.02 | $1.86 | $1.96 | $1.96 | 1,571,859 |
| 2017-12-20 | $1.86 | $1.94 | $1.84 | $1.87 | $1.87 | 570,347 |
| 2017-12-19 | $1.69 | $1.93 | $1.68 | $1.89 | $1.89 | 2,652,353 |
| 2017-12-18 | $1.82 | $1.84 | $1.69 | $1.69 | $1.69 | 539,035 |
| 2017-12-15 | $1.76 | $1.79 | $1.70 | $1.74 | $1.74 | 811,380 |
| 2017-12-14 | $1.76 | $1.77 | $1.69 | $1.72 | $1.72 | 708,724 |
| 2017-12-13 | $1.72 | $1.78 | $1.72 | $1.75 | $1.75 | 389,056 |
| 2017-12-12 | $1.75 | $1.78 | $1.73 | $1.74 | $1.74 | 550,333 |
| 2017-12-11 | $1.72 | $1.77 | $1.69 | $1.75 | $1.75 | 526,085 |
| 2017-12-08 | $1.76 | $1.80 | $1.70 | $1.71 | $1.71 | 3,177,913 |
| 2017-12-07 | $1.75 | $1.80 | $1.73 | $1.74 | $1.74 | 283,117 |
| 2017-12-06 | $1.77 | $1.81 | $1.74 | $1.75 | $1.75 | 452,770 |
| 2017-12-05 | $1.76 | $1.84 | $1.73 | $1.78 | $1.78 | 452,937 |
| 2017-12-04 | $1.76 | $1.82 | $1.73 | $1.76 | $1.76 | 511,237 |
| 2017-12-01 | $1.80 | $1.81 | $1.75 | $1.75 | $1.75 | 615,078 |
| 2017-11-30 | $1.84 | $1.89 | $1.78 | $1.80 | $1.80 | 875,603 |
| 2017-11-29 | $1.92 | $1.93 | $1.81 | $1.84 | $1.84 | 488,746 |
| 2017-11-28 | $1.95 | $2.02 | $1.88 | $1.93 | $1.93 | 514,564 |
| 2017-11-27 | $1.82 | $2.03 | $1.79 | $1.99 | $1.99 | 1,679,077 |
| 2017-11-24 | $1.79 | $1.85 | $1.79 | $1.82 | $1.82 | 173,144 |
| 2017-11-22 | $1.81 | $1.85 | $1.77 | $1.80 | $1.80 | 617,065 |
| 2017-11-21 | $1.84 | $1.85 | $1.81 | $1.82 | $1.82 | 310,485 |
| 2017-11-20 | $1.85 | $1.89 | $1.83 | $1.84 | $1.84 | 280,323 |
| 2017-11-17 | $1.89 | $1.93 | $1.84 | $1.87 | $1.87 | 381,303 |
| 2017-11-16 | $1.90 | $1.94 | $1.88 | $1.88 | $1.88 | 196,885 |
| 2017-11-15 | $1.87 | $1.96 | $1.84 | $1.89 | $1.89 | 265,137 |
| 2017-11-14 | $1.92 | $1.92 | $1.85 | $1.87 | $1.87 | 355,307 |
| 2017-11-13 | $1.93 | $1.95 | $1.87 | $1.90 | $1.90 | 311,642 |
| 2017-11-10 | $1.93 | $1.98 | $1.92 | $1.94 | $1.94 | 342,326 |
| 2017-11-09 | $1.97 | $1.98 | $1.89 | $1.95 | $1.95 | 446,781 |
| 2017-11-08 | $1.87 | $1.99 | $1.81 | $1.97 | $1.97 | 873,111 |
| 2017-11-07 | $1.98 | $1.99 | $1.83 | $1.89 | $1.89 | 1,193,072 |
| 2017-11-06 | $2.07 | $2.11 | $1.98 | $1.99 | $1.99 | 1,033,626 |
| 2017-11-03 | $2.07 | $2.46 | $2.02 | $2.07 | $2.07 | 3,770,785 |
| 2017-11-02 | $3.31 | $3.51 | $3.31 | $3.45 | $3.45 | 323,361 |
| 2017-11-01 | $3.59 | $3.59 | $3.35 | $3.37 | $3.37 | 448,497 |
| 2017-10-31 | $3.44 | $3.57 | $3.41 | $3.56 | $3.56 | 329,126 |
| 2017-10-30 | $3.43 | $3.50 | $3.34 | $3.43 | $3.43 | 309,564 |
| 2017-10-27 | $3.37 | $3.48 | $3.31 | $3.44 | $3.44 | 331,547 |
| 2017-10-26 | $3.41 | $3.46 | $3.35 | $3.36 | $3.36 | 174,431 |
| 2017-10-25 | $3.44 | $3.48 | $3.31 | $3.40 | $3.40 | 264,395 |
| 2017-10-24 | $3.42 | $3.65 | $3.40 | $3.47 | $3.47 | 384,220 |
| 2017-10-23 | $3.52 | $3.57 | $3.38 | $3.38 | $3.38 | 263,236 |
| 2017-10-20 | $3.51 | $3.53 | $3.45 | $3.46 | $3.46 | 186,655 |
| 2017-10-19 | $3.51 | $3.51 | $3.38 | $3.45 | $3.45 | 321,625 |
| 2017-10-18 | $3.52 | $3.52 | $3.43 | $3.50 | $3.50 | 289,638 |
| 2017-10-17 | $3.59 | $3.60 | $3.46 | $3.47 | $3.47 | 255,081 |
| 2017-10-16 | $3.63 | $3.67 | $3.51 | $3.57 | $3.57 | 322,308 |
| 2017-10-13 | $3.69 | $3.75 | $3.62 | $3.63 | $3.63 | 172,742 |
| 2017-10-12 | $3.72 | $3.76 | $3.65 | $3.67 | $3.67 | 231,296 |
| 2017-10-11 | $3.66 | $3.75 | $3.64 | $3.72 | $3.72 | 423,329 |
| 2017-10-10 | $3.66 | $3.76 | $3.65 | $3.67 | $3.67 | 335,549 |
| 2017-10-09 | $3.68 | $3.75 | $3.65 | $3.66 | $3.66 | 170,106 |
| 2017-10-06 | $3.79 | $3.79 | $3.67 | $3.70 | $3.70 | 215,908 |
| 2017-10-05 | $3.71 | $3.83 | $3.67 | $3.79 | $3.79 | 435,272 |
| 2017-10-04 | $3.81 | $3.85 | $3.65 | $3.65 | $3.65 | 502,828 |
| 2017-10-03 | $3.70 | $3.89 | $3.70 | $3.85 | $3.85 | 405,828 |
| 2017-10-02 | $3.88 | $3.92 | $3.70 | $3.72 | $3.72 | 284,476 |
| 2017-09-29 | $3.69 | $3.92 | $3.65 | $3.89 | $3.89 | 279,761 |
| 2017-09-28 | $3.77 | $3.81 | $3.65 | $3.67 | $3.67 | 336,617 |
| 2017-09-27 | $3.71 | $3.82 | $3.68 | $3.78 | $3.78 | 238,670 |
| 2017-09-26 | $3.70 | $3.75 | $3.64 | $3.69 | $3.69 | 266,581 |
| 2017-09-25 | $3.88 | $3.99 | $3.69 | $3.70 | $3.70 | 351,258 |
| 2017-09-22 | $3.71 | $3.95 | $3.65 | $3.94 | $3.94 | 366,136 |
| 2017-09-21 | $3.75 | $3.79 | $3.64 | $3.67 | $3.67 | 449,478 |
| 2017-09-20 | $3.88 | $3.88 | $3.63 | $3.76 | $3.76 | 640,193 |
| 2017-09-19 | $4.07 | $4.07 | $3.72 | $3.87 | $3.87 | 360,852 |
| 2017-09-18 | $4.04 | $4.18 | $4.03 | $4.05 | $4.05 | 707,945 |
| 2017-09-15 | $4.07 | $4.08 | $4.02 | $4.05 | $4.05 | 354,565 |
| 2017-09-14 | $4.14 | $4.16 | $4.05 | $4.06 | $4.06 | 197,079 |
| 2017-09-13 | $4.07 | $4.17 | $4.07 | $4.14 | $4.14 | 281,888 |
| 2017-09-12 | $4.01 | $4.14 | $4.01 | $4.08 | $4.08 | 359,212 |
| 2017-09-11 | $4.01 | $4.04 | $3.95 | $4.01 | $4.01 | 203,155 |
| 2017-09-08 | $4.06 | $4.10 | $3.93 | $3.98 | $3.98 | 237,009 |
| 2017-09-07 | $4.07 | $4.16 | $4.03 | $4.07 | $4.07 | 476,060 |
| 2017-09-06 | $4.00 | $4.11 | $3.90 | $4.09 | $4.09 | 573,674 |
| 2017-09-05 | $3.92 | $4.08 | $3.85 | $3.95 | $3.95 | 887,179 |
| 2017-09-01 | $3.75 | $3.94 | $3.72 | $3.94 | $3.94 | 430,773 |
| 2017-08-31 | $3.76 | $3.82 | $3.70 | $3.76 | $3.76 | 274,495 |
| 2017-08-30 | $3.70 | $3.83 | $3.66 | $3.76 | $3.76 | 244,782 |
| 2017-08-29 | $3.69 | $3.73 | $3.64 | $3.69 | $3.69 | 185,327 |
| 2017-08-28 | $3.77 | $3.77 | $3.70 | $3.72 | $3.72 | 215,621 |
| 2017-08-25 | $3.77 | $3.79 | $3.72 | $3.73 | $3.73 | 285,633 |
| 2017-08-24 | $3.74 | $3.84 | $3.72 | $3.74 | $3.74 | 346,920 |
| 2017-08-23 | $3.65 | $3.79 | $3.62 | $3.75 | $3.75 | 303,270 |
| 2017-08-22 | $3.65 | $3.79 | $3.61 | $3.68 | $3.68 | 574,971 |
| 2017-08-21 | $3.53 | $3.93 | $3.51 | $3.72 | $3.72 | 831,243 |
| 2017-08-18 | $3.52 | $3.58 | $3.38 | $3.57 | $3.57 | 953,157 |
| 2017-08-17 | $3.65 | $3.74 | $3.55 | $3.57 | $3.57 | 460,443 |
| 2017-08-16 | $3.78 | $3.83 | $3.64 | $3.65 | $3.65 | 526,454 |
| 2017-08-15 | $3.85 | $3.86 | $3.73 | $3.77 | $3.77 | 597,368 |
| 2017-08-14 | $3.80 | $3.89 | $3.77 | $3.86 | $3.86 | 361,013 |
| 2017-08-11 | $3.80 | $3.85 | $3.65 | $3.78 | $3.78 | 676,796 |
| 2017-08-10 | $3.96 | $4.01 | $3.82 | $3.83 | $3.83 | 594,763 |
| 2017-08-09 | $4.08 | $4.09 | $3.98 | $4.01 | $4.01 | 419,154 |
| 2017-08-08 | $4.02 | $4.24 | $3.99 | $4.14 | $4.14 | 498,060 |
| 2017-08-07 | $4.11 | $4.11 | $3.91 | $4.03 | $4.03 | 417,314 |
| 2017-08-04 | $4.00 | $4.21 | $3.91 | $4.12 | $4.12 | 1,017,104 |
| 2017-08-03 | $4.21 | $4.25 | $3.95 | $3.96 | $3.96 | 1,133,128 |
| 2017-08-02 | $4.44 | $4.68 | $4.11 | $4.26 | $4.26 | 1,426,642 |
| 2017-08-01 | $4.70 | $4.86 | $4.67 | $4.83 | $4.83 | 497,217 |
| 2017-07-31 | $4.76 | $4.81 | $4.62 | $4.70 | $4.70 | 480,000 |
| 2017-07-28 | $5.02 | $5.05 | $4.76 | $4.78 | $4.78 | 440,932 |
| 2017-07-27 | $5.12 | $5.13 | $4.93 | $5.03 | $5.03 | 372,479 |
| 2017-07-26 | $5.10 | $5.13 | $5.00 | $5.12 | $5.12 | 246,980 |
| 2017-07-25 | $5.13 | $5.19 | $5.05 | $5.09 | $5.09 | 310,092 |
| 2017-07-24 | $5.02 | $5.13 | $4.98 | $5.10 | $5.10 | 411,365 |
| 2017-07-21 | $5.15 | $5.15 | $4.95 | $5.00 | $5.00 | 369,169 |
| 2017-07-20 | $5.20 | $5.26 | $5.07 | $5.11 | $5.11 | 345,500 |
| 2017-07-19 | $5.05 | $5.30 | $5.05 | $5.17 | $5.17 | 380,258 |
| 2017-07-18 | $5.02 | $5.05 | $4.90 | $5.02 | $5.02 | 256,184 |
| 2017-07-17 | $5.07 | $5.18 | $5.00 | $5.03 | $5.03 | 420,835 |
| 2017-07-14 | $5.13 | $5.17 | $5.05 | $5.07 | $5.07 | 374,918 |
| 2017-07-13 | $4.93 | $5.18 | $4.87 | $5.16 | $5.16 | 845,475 |
| 2017-07-12 | $4.88 | $5.08 | $4.88 | $4.94 | $4.94 | 649,878 |
| 2017-07-11 | $5.00 | $5.00 | $4.76 | $4.86 | $4.86 | 600,597 |
| 2017-07-10 | $5.10 | $5.12 | $4.95 | $4.96 | $4.96 | 558,973 |
| 2017-07-07 | $5.12 | $5.16 | $5.07 | $5.10 | $5.10 | 307,529 |
| 2017-07-06 | $5.20 | $5.24 | $5.10 | $5.13 | $5.13 | 381,045 |
| 2017-07-05 | $5.31 | $5.35 | $5.14 | $5.18 | $5.18 | 498,907 |
| 2017-07-03 | $5.15 | $5.35 | $5.15 | $5.33 | $5.33 | 266,645 |
| 2017-06-30 | $5.29 | $5.36 | $5.11 | $5.14 | $5.14 | 718,462 |
| 2017-06-29 | $5.48 | $5.54 | $5.24 | $5.30 | $5.30 | 707,277 |
| 2017-06-28 | $5.56 | $5.61 | $5.49 | $5.52 | $5.52 | 477,705 |
| 2017-06-27 | $5.70 | $5.75 | $5.52 | $5.53 | $5.53 | 361,330 |
| 2017-06-26 | $5.71 | $5.79 | $5.66 | $5.69 | $5.69 | 361,911 |
| 2017-06-23 | $5.50 | $5.74 | $5.50 | $5.72 | $5.72 | 1,189,199 |
| 2017-06-22 | $5.57 | $5.69 | $5.49 | $5.51 | $5.51 | 396,235 |
| 2017-06-21 | $5.62 | $5.79 | $5.49 | $5.56 | $5.56 | 419,875 |
| 2017-06-20 | $5.69 | $5.69 | $5.52 | $5.58 | $5.58 | 564,107 |
| 2017-06-19 | $5.56 | $5.71 | $5.48 | $5.71 | $5.71 | 401,017 |
| 2017-06-16 | $5.48 | $5.56 | $5.45 | $5.55 | $5.55 | 434,262 |
| 2017-06-15 | $5.42 | $5.54 | $5.36 | $5.53 | $5.53 | 439,286 |
| 2017-06-14 | $5.57 | $5.58 | $5.38 | $5.42 | $5.42 | 365,135 |
| 2017-06-13 | $5.58 | $5.64 | $5.47 | $5.57 | $5.57 | 357,025 |
| 2017-06-12 | $5.17 | $5.49 | $5.17 | $5.48 | $5.48 | 1,073,680 |
| 2017-06-09 | $4.88 | $5.17 | $4.87 | $5.11 | $5.11 | 859,622 |
| 2017-06-08 | $4.69 | $4.95 | $4.61 | $4.92 | $4.92 | 720,952 |
| 2017-06-07 | $4.97 | $5.00 | $4.68 | $4.69 | $4.69 | 873,537 |
| 2017-06-06 | $5.05 | $5.09 | $4.94 | $4.99 | $4.99 | 457,039 |
| 2017-06-05 | $5.10 | $5.11 | $5.03 | $5.07 | $5.07 | 534,471 |
| 2017-06-02 | $5.06 | $5.19 | $5.06 | $5.10 | $5.10 | 638,042 |
| 2017-06-01 | $4.98 | $5.07 | $4.95 | $5.06 | $5.06 | 603,489 |
| 2017-05-31 | $5.10 | $5.10 | $4.97 | $4.98 | $4.98 | 563,602 |
| 2017-05-30 | $4.95 | $5.12 | $4.86 | $5.09 | $5.09 | 1,131,964 |
| 2017-05-26 | $4.99 | $5.03 | $4.93 | $5.00 | $5.00 | 675,784 |
| 2017-05-25 | $5.03 | $5.08 | $4.96 | $5.03 | $5.03 | 535,769 |
| 2017-05-24 | $5.18 | $5.19 | $4.94 | $5.04 | $5.04 | 672,759 |
| 2017-05-23 | $5.11 | $5.19 | $5.02 | $5.17 | $5.17 | 557,154 |
| 2017-05-22 | $5.10 | $5.15 | $5.03 | $5.12 | $5.12 | 550,673 |
| 2017-05-19 | $5.01 | $5.14 | $4.95 | $5.05 | $5.05 | 712,695 |
| 2017-05-18 | $5.45 | $5.53 | $4.85 | $5.02 | $5.02 | 2,256,431 |
| 2017-05-17 | $5.67 | $5.68 | $5.45 | $5.46 | $5.46 | 761,065 |
| 2017-05-16 | $5.82 | $5.83 | $5.63 | $5.66 | $5.66 | 421,735 |
| 2017-05-15 | $5.72 | $5.90 | $5.71 | $5.83 | $5.83 | 534,518 |
| 2017-05-12 | $5.88 | $5.88 | $5.71 | $5.74 | $5.74 | 529,859 |
| 2017-05-11 | $5.84 | $5.89 | $5.72 | $5.88 | $5.88 | 691,838 |
| 2017-05-10 | $6.14 | $6.14 | $5.84 | $5.87 | $5.87 | 725,910 |
| 2017-05-09 | $6.02 | $6.28 | $6.02 | $6.18 | $6.18 | 903,260 |
| 2017-05-08 | $5.95 | $6.08 | $5.93 | $5.95 | $5.95 | 1,025,661 |
| 2017-05-05 | $5.78 | $6.03 | $5.67 | $5.94 | $5.94 | 2,514,498 |
| 2017-05-04 | $5.45 | $5.87 | $5.45 | $5.75 | $5.75 | 1,491,457 |
| 2017-05-03 | $5.53 | $5.80 | $5.53 | $5.71 | $5.71 | 1,020,141 |
| 2017-05-02 | $5.60 | $5.74 | $5.55 | $5.59 | $5.59 | 884,625 |
| 2017-05-01 | $5.71 | $5.78 | $5.61 | $5.63 | $5.63 | 1,080,990 |
| 2017-04-28 | $5.80 | $5.80 | $5.67 | $5.71 | $5.71 | 518,537 |
| 2017-04-27 | $5.90 | $5.94 | $5.78 | $5.82 | $5.82 | 838,809 |
| 2017-04-26 | $5.90 | $5.99 | $5.83 | $5.89 | $5.89 | 754,671 |
| 2017-04-25 | $5.94 | $5.99 | $5.86 | $5.90 | $5.90 | 558,438 |
| 2017-04-24 | $5.78 | $5.91 | $5.73 | $5.89 | $5.89 | 724,101 |
| 2017-04-21 | $5.69 | $5.78 | $5.64 | $5.76 | $5.76 | 449,391 |
| 2017-04-20 | $5.77 | $5.81 | $5.66 | $5.70 | $5.70 | 507,292 |
| 2017-04-19 | $5.58 | $5.81 | $5.55 | $5.74 | $5.74 | 760,355 |
| 2017-04-18 | $5.43 | $5.55 | $5.39 | $5.55 | $5.55 | 664,764 |
| 2017-04-17 | $5.42 | $5.48 | $5.37 | $5.45 | $5.45 | 926,716 |
| 2017-04-13 | $5.55 | $5.55 | $5.41 | $5.43 | $5.43 | 1,049,532 |
| 2017-04-12 | $5.62 | $5.66 | $5.56 | $5.58 | $5.58 | 539,449 |
| 2017-04-11 | $5.48 | $5.73 | $5.43 | $5.66 | $5.66 | 954,009 |
| 2017-04-10 | $5.72 | $5.73 | $5.47 | $5.47 | $5.47 | 1,070,429 |
| 2017-04-07 | $5.67 | $5.84 | $5.62 | $5.74 | $5.74 | 724,427 |
| 2017-04-06 | $5.49 | $5.69 | $5.47 | $5.69 | $5.69 | 734,276 |
| 2017-04-05 | $5.66 | $5.72 | $5.47 | $5.51 | $5.51 | 1,002,740 |
| 2017-04-04 | $5.63 | $5.68 | $5.55 | $5.66 | $5.66 | 853,357 |
| 2017-04-03 | $5.90 | $5.95 | $5.63 | $5.63 | $5.63 | 1,192,086 |
| 2017-03-31 | $5.66 | $5.98 | $5.66 | $5.89 | $5.89 | 1,919,721 |
| 2017-03-30 | $5.60 | $5.70 | $5.55 | $5.69 | $5.69 | 923,666 |
| 2017-03-29 | $5.40 | $5.70 | $5.40 | $5.60 | $5.60 | 1,281,588 |
| 2017-03-28 | $5.51 | $5.53 | $5.39 | $5.40 | $5.40 | 999,546 |
| 2017-03-27 | $5.51 | $5.58 | $5.49 | $5.51 | $5.51 | 913,068 |
| 2017-03-24 | $5.52 | $5.61 | $5.46 | $5.58 | $5.58 | 1,638,831 |
| 2017-03-23 | $5.47 | $5.65 | $5.42 | $5.52 | $5.52 | 1,774,072 |
| 2017-03-22 | $5.46 | $5.52 | $5.40 | $5.47 | $5.47 | 1,787,516 |
| 2017-03-21 | $5.56 | $5.60 | $5.42 | $5.46 | $5.46 | 1,798,411 |
| 2017-03-20 | $5.85 | $5.86 | $5.51 | $5.57 | $5.57 | 2,484,059 |
| 2017-03-17 | $5.81 | $5.89 | $5.65 | $5.80 | $5.80 | 3,480,097 |
| 2017-03-16 | $6.10 | $6.20 | $5.75 | $5.76 | $5.76 | 3,652,352 |
| 2017-03-15 | $6.70 | $6.77 | $5.96 | $6.06 | $6.06 | 6,970,109 |
| 2017-03-14 | $8.52 | $8.59 | $8.32 | $8.39 | $8.39 | 641,540 |
| 2017-03-13 | $8.64 | $8.76 | $8.51 | $8.56 | $8.56 | 458,584 |
| 2017-03-10 | $8.65 | $8.72 | $8.55 | $8.70 | $8.70 | 347,573 |
| 2017-03-09 | $8.67 | $8.67 | $8.54 | $8.57 | $8.57 | 245,340 |
| 2017-03-08 | $8.56 | $8.75 | $8.54 | $8.66 | $8.66 | 260,676 |
| 2017-03-07 | $8.55 | $8.64 | $8.47 | $8.55 | $8.55 | 380,326 |
| 2017-03-06 | $8.82 | $8.85 | $8.53 | $8.56 | $8.56 | 391,585 |
| 2017-03-03 | $8.79 | $8.94 | $8.75 | $8.84 | $8.84 | 692,121 |
| 2017-03-02 | $8.90 | $8.90 | $8.72 | $8.75 | $8.75 | 443,541 |
| 2017-03-01 | $8.79 | $9.03 | $8.74 | $8.91 | $8.91 | 648,347 |
| 2017-02-28 | $8.78 | $8.86 | $8.60 | $8.74 | $8.74 | 523,357 |
| 2017-02-27 | $8.59 | $8.75 | $8.51 | $8.74 | $8.74 | 513,883 |
| 2017-02-24 | $8.50 | $8.58 | $8.41 | $8.53 | $8.53 | 854,476 |
| 2017-02-23 | $8.37 | $8.65 | $8.33 | $8.50 | $8.50 | 2,113,446 |
| 2017-02-22 | $8.92 | $8.93 | $8.29 | $8.33 | $8.33 | 1,184,328 |
| 2017-02-21 | $8.96 | $8.96 | $8.72 | $8.93 | $8.93 | 940,959 |
| 2017-02-17 | $8.80 | $8.99 | $8.70 | $8.85 | $8.85 | 951,643 |
| 2017-02-16 | $8.88 | $9.05 | $8.51 | $8.75 | $8.75 | 2,235,012 |
| 2017-02-15 | $8.15 | $8.27 | $8.14 | $8.24 | $8.24 | 576,873 |
| 2017-02-14 | $8.18 | $8.30 | $8.12 | $8.21 | $8.21 | 520,620 |
| 2017-02-13 | $8.38 | $8.40 | $8.17 | $8.18 | $8.18 | 339,530 |
| 2017-02-10 | $8.27 | $8.45 | $8.27 | $8.35 | $8.35 | 748,458 |
| 2017-02-09 | $8.08 | $8.22 | $8.08 | $8.21 | $8.21 | 953,861 |
| 2017-02-08 | $7.96 | $8.07 | $7.89 | $8.06 | $8.06 | 636,677 |
| 2017-02-07 | $7.98 | $8.03 | $7.95 | $8.00 | $8.00 | 424,926 |
| 2017-02-06 | $7.87 | $8.02 | $7.78 | $7.99 | $7.99 | 717,771 |
| 2017-02-03 | $7.94 | $7.94 | $7.70 | $7.84 | $7.84 | 1,706,380 |
| 2017-02-02 | $8.57 | $8.64 | $8.46 | $8.48 | $8.48 | 509,533 |
| 2017-02-01 | $8.50 | $8.65 | $8.47 | $8.55 | $8.55 | 431,346 |
| 2017-01-31 | $8.33 | $8.50 | $8.30 | $8.47 | $8.47 | 186,518 |
| 2017-01-30 | $8.40 | $8.50 | $8.29 | $8.40 | $8.40 | 235,516 |
| 2017-01-27 | $8.65 | $8.65 | $8.41 | $8.46 | $8.46 | 268,961 |
| 2017-01-26 | $8.75 | $8.83 | $8.61 | $8.63 | $8.63 | 368,239 |
| 2017-01-25 | $8.55 | $8.75 | $8.52 | $8.74 | $8.74 | 552,736 |
| 2017-01-24 | $8.60 | $8.63 | $8.45 | $8.46 | $8.46 | 389,947 |
| 2017-01-23 | $8.51 | $8.67 | $8.37 | $8.58 | $8.58 | 348,060 |
| 2017-01-20 | $8.50 | $8.56 | $8.45 | $8.52 | $8.52 | 278,566 |
| 2017-01-19 | $8.42 | $8.73 | $8.40 | $8.49 | $8.49 | 517,204 |
| 2017-01-18 | $8.48 | $8.54 | $8.38 | $8.46 | $8.46 | 496,790 |
| 2017-01-17 | $8.45 | $8.60 | $8.31 | $8.48 | $8.48 | 1,049,146 |
| 2017-01-13 | $7.67 | $9.16 | $7.67 | $8.59 | $8.59 | 1,884,579 |
| 2017-01-12 | $7.74 | $7.74 | $7.59 | $7.64 | $7.64 | 200,682 |
| 2017-01-11 | $7.64 | $7.78 | $7.56 | $7.74 | $7.74 | 380,123 |
| 2017-01-10 | $7.69 | $7.83 | $7.58 | $7.65 | $7.65 | 332,931 |
| 2017-01-09 | $7.74 | $7.79 | $7.66 | $7.72 | $7.72 | 191,734 |
| 2017-01-06 | $7.87 | $7.91 | $7.61 | $7.73 | $7.73 | 353,137 |
| 2017-01-05 | $7.58 | $7.84 | $7.47 | $7.83 | $7.83 | 374,693 |
| 2017-01-04 | $7.57 | $7.77 | $7.57 | $7.60 | $7.60 | 572,869 |
| 2017-01-03 | $7.50 | $7.72 | $7.40 | $7.52 | $7.52 | 716,372 |
| 2016-12-30 | $7.48 | $7.48 | $7.35 | $7.42 | $7.42 | 488,016 |
| 2016-12-29 | $7.54 | $7.67 | $7.45 | $7.46 | $7.46 | 409,702 |
| 2016-12-28 | $7.71 | $7.78 | $7.48 | $7.55 | $7.55 | 281,627 |
| 2016-12-27 | $7.60 | $7.89 | $7.60 | $7.71 | $7.71 | 421,374 |
| 2016-12-23 | $7.61 | $7.70 | $7.55 | $7.60 | $7.60 | 309,858 |
| 2016-12-22 | $7.90 | $7.91 | $7.56 | $7.60 | $7.60 | 521,946 |
| 2016-12-21 | $7.95 | $8.00 | $7.85 | $7.87 | $7.87 | 315,747 |
| 2016-12-20 | $7.99 | $8.05 | $7.88 | $7.95 | $7.95 | 224,491 |
| 2016-12-19 | $8.00 | $8.05 | $7.89 | $7.94 | $7.94 | 299,923 |
| 2016-12-16 | $7.96 | $8.14 | $7.96 | $8.00 | $8.00 | 535,429 |
| 2016-12-15 | $7.90 | $8.04 | $7.78 | $7.89 | $7.89 | 261,016 |
| 2016-12-14 | $7.90 | $8.05 | $7.83 | $7.92 | $7.92 | 403,578 |
| 2016-12-13 | $7.96 | $8.05 | $7.87 | $7.92 | $7.92 | 390,826 |
| 2016-12-12 | $8.06 | $8.13 | $7.85 | $7.91 | $7.91 | 275,877 |
| 2016-12-09 | $8.10 | $8.12 | $8.00 | $8.06 | $8.06 | 387,908 |
| 2016-12-08 | $7.99 | $8.15 | $7.92 | $8.09 | $8.09 | 387,961 |
| 2016-12-07 | $7.79 | $8.09 | $7.79 | $7.99 | $7.99 | 478,773 |
| 2016-12-06 | $7.63 | $7.83 | $7.51 | $7.80 | $7.80 | 335,539 |
| 2016-12-05 | $7.46 | $7.66 | $7.46 | $7.61 | $7.61 | 337,029 |
| 2016-12-02 | $7.41 | $7.50 | $7.29 | $7.39 | $7.39 | 283,030 |
| 2016-12-01 | $7.54 | $7.79 | $7.35 | $7.44 | $7.44 | 285,427 |
| 2016-11-30 | $7.69 | $7.70 | $7.43 | $7.55 | $7.55 | 356,964 |
| 2016-11-29 | $7.74 | $7.78 | $7.57 | $7.67 | $7.67 | 315,347 |
| 2016-11-28 | $7.91 | $7.95 | $7.73 | $7.74 | $7.74 | 230,631 |
| 2016-11-25 | $7.97 | $7.99 | $7.87 | $7.91 | $7.91 | 78,232 |
| 2016-11-23 | $7.98 | $8.02 | $7.94 | $8.01 | $8.01 | 220,092 |
| 2016-11-22 | $8.03 | $8.05 | $7.97 | $8.05 | $8.05 | 189,163 |
| 2016-11-21 | $8.01 | $8.06 | $7.95 | $8.01 | $8.01 | 361,667 |
| 2016-11-18 | $7.99 | $8.03 | $7.91 | $8.01 | $8.01 | 225,167 |
| 2016-11-17 | $7.96 | $8.06 | $7.85 | $7.97 | $7.97 | 357,973 |
| 2016-11-16 | $7.71 | $7.94 | $7.70 | $7.93 | $7.93 | 277,829 |
| 2016-11-15 | $7.75 | $7.81 | $7.60 | $7.72 | $7.72 | 237,895 |
| 2016-11-14 | $7.94 | $8.08 | $7.71 | $7.75 | $7.75 | 459,410 |
| 2016-11-11 | $7.64 | $7.96 | $7.51 | $7.91 | $7.91 | 424,379 |
| 2016-11-10 | $7.43 | $7.90 | $7.31 | $7.61 | $7.61 | 980,002 |
| 2016-11-09 | $6.50 | $7.23 | $6.44 | $7.19 | $7.19 | 614,170 |
| 2016-11-08 | $6.42 | $6.74 | $6.33 | $6.61 | $6.61 | 769,795 |
| 2016-11-07 | $6.50 | $6.85 | $6.43 | $6.48 | $6.48 | 1,006,146 |
| 2016-11-04 | $6.23 | $6.52 | $6.22 | $6.37 | $6.37 | 825,105 |
| 2016-11-03 | $6.21 | $6.93 | $6.12 | $6.23 | $6.23 | 2,559,587 |
| 2016-11-02 | $7.53 | $7.61 | $7.35 | $7.40 | $7.40 | 517,462 |
| 2016-11-01 | $7.66 | $7.71 | $7.43 | $7.53 | $7.53 | 381,388 |
| 2016-10-31 | $7.57 | $7.67 | $7.46 | $7.66 | $7.66 | 402,426 |
| 2016-10-28 | $7.56 | $7.76 | $7.50 | $7.58 | $7.58 | 374,675 |
| 2016-10-27 | $7.87 | $7.87 | $7.60 | $7.64 | $7.64 | 480,144 |
| 2016-10-26 | $7.95 | $8.03 | $7.80 | $7.81 | $7.81 | 395,828 |
| 2016-10-25 | $8.17 | $8.22 | $7.97 | $8.00 | $8.00 | 399,116 |
| 2016-10-24 | $8.13 | $8.21 | $8.08 | $8.20 | $8.20 | 229,077 |
| 2016-10-21 | $8.02 | $8.13 | $7.96 | $8.09 | $8.09 | 367,049 |
| 2016-10-20 | $8.10 | $8.15 | $7.93 | $8.10 | $8.10 | 339,032 |
| 2016-10-19 | $8.12 | $8.17 | $8.00 | $8.10 | $8.10 | 273,223 |
| 2016-10-18 | $8.10 | $8.19 | $7.99 | $8.09 | $8.09 | 188,755 |
| 2016-10-17 | $7.95 | $8.20 | $7.91 | $8.00 | $8.00 | 315,094 |
| 2016-10-14 | $8.10 | $8.13 | $7.85 | $7.94 | $7.94 | 560,461 |
| 2016-10-13 | $8.20 | $8.22 | $8.01 | $8.09 | $8.09 | 506,631 |
| 2016-10-12 | $8.19 | $8.29 | $8.03 | $8.25 | $8.25 | 327,122 |
| 2016-10-11 | $8.44 | $8.44 | $8.10 | $8.20 | $8.20 | 425,149 |
| 2016-10-10 | $8.30 | $8.51 | $8.26 | $8.50 | $8.50 | 310,930 |
| 2016-10-07 | $8.29 | $8.36 | $8.19 | $8.24 | $8.24 | 281,961 |
| 2016-10-06 | $8.43 | $8.46 | $8.25 | $8.30 | $8.30 | 328,197 |
| 2016-10-05 | $8.44 | $8.53 | $8.39 | $8.46 | $8.46 | 420,269 |
| 2016-10-04 | $8.47 | $8.55 | $8.38 | $8.45 | $8.45 | 352,053 |
| 2016-10-03 | $8.28 | $8.46 | $8.28 | $8.45 | $8.45 | 515,721 |
| 2016-09-30 | $8.27 | $8.37 | $8.09 | $8.28 | $8.28 | 886,107 |
| 2016-09-29 | $8.43 | $8.46 | $8.25 | $8.27 | $8.27 | 789,288 |
| 2016-09-28 | $8.35 | $8.42 | $8.18 | $8.41 | $8.41 | 342,367 |
| 2016-09-27 | $8.16 | $8.37 | $8.11 | $8.35 | $8.35 | 282,172 |
| 2016-09-26 | $8.41 | $8.47 | $8.18 | $8.19 | $8.19 | 476,377 |
| 2016-09-23 | $8.52 | $8.55 | $8.47 | $8.50 | $8.50 | 696,143 |
| 2016-09-22 | $8.52 | $8.57 | $8.45 | $8.51 | $8.51 | 1,025,108 |
| 2016-09-21 | $8.38 | $8.60 | $8.35 | $8.49 | $8.49 | 450,733 |
| 2016-09-20 | $8.37 | $8.44 | $8.21 | $8.35 | $8.35 | 433,090 |
| 2016-09-19 | $8.58 | $8.64 | $8.31 | $8.36 | $8.36 | 290,118 |
| 2016-09-16 | $8.57 | $8.64 | $8.45 | $8.56 | $8.56 | 873,791 |
| 2016-09-15 | $8.28 | $8.64 | $8.27 | $8.62 | $8.62 | 669,784 |
| 2016-09-14 | $8.38 | $8.46 | $8.19 | $8.31 | $8.31 | 651,330 |
| 2016-09-13 | $8.24 | $8.36 | $8.18 | $8.34 | $8.34 | 740,493 |
| 2016-09-12 | $8.31 | $8.45 | $8.04 | $8.39 | $8.39 | 1,781,713 |
| 2016-09-09 | $9.02 | $9.07 | $8.78 | $8.82 | $8.82 | 641,313 |
| 2016-09-08 | $9.18 | $9.23 | $9.00 | $9.08 | $9.08 | 333,850 |
| 2016-09-07 | $9.07 | $9.31 | $9.07 | $9.22 | $9.22 | 805,751 |
| 2016-09-06 | $8.65 | $9.12 | $8.62 | $9.05 | $9.05 | 989,187 |
| 2016-09-02 | $8.67 | $8.69 | $8.46 | $8.65 | $8.65 | 484,065 |
| 2016-09-01 | $8.47 | $8.65 | $8.32 | $8.61 | $8.61 | 955,560 |
| 2016-08-31 | $8.67 | $8.68 | $8.44 | $8.50 | $8.50 | 953,529 |
| 2016-08-30 | $8.86 | $8.98 | $8.63 | $8.64 | $8.64 | 950,106 |
| 2016-08-29 | $8.89 | $8.98 | $8.82 | $8.85 | $8.85 | 555,883 |
| 2016-08-26 | $8.86 | $9.02 | $8.82 | $8.90 | $8.90 | 534,221 |
| 2016-08-25 | $8.79 | $9.02 | $8.78 | $8.82 | $8.82 | 644,681 |
| 2016-08-24 | $9.07 | $9.13 | $8.81 | $8.83 | $8.83 | 501,576 |
| 2016-08-23 | $9.06 | $9.18 | $9.03 | $9.07 | $9.07 | 445,494 |
| 2016-08-22 | $9.05 | $9.25 | $9.01 | $9.05 | $9.05 | 695,384 |
| 2016-08-19 | $9.17 | $9.27 | $9.08 | $9.09 | $9.09 | 494,124 |
| 2016-08-18 | $9.08 | $9.20 | $9.01 | $9.17 | $9.17 | 943,673 |
| 2016-08-17 | $9.25 | $9.35 | $9.04 | $9.05 | $9.05 | 733,579 |
| 2016-08-16 | $9.44 | $9.45 | $9.15 | $9.21 | $9.21 | 1,112,030 |
| 2016-08-15 | $9.69 | $9.80 | $9.58 | $9.65 | $9.65 | 1,579,780 |
| 2016-08-12 | $9.66 | $9.70 | $9.56 | $9.63 | $9.63 | 439,556 |
| 2016-08-11 | $9.54 | $9.71 | $9.48 | $9.68 | $9.68 | 1,124,679 |
| 2016-08-10 | $9.81 | $9.85 | $9.51 | $9.52 | $9.52 | 627,536 |
| 2016-08-09 | $9.72 | $9.95 | $9.70 | $9.79 | $9.79 | 1,065,708 |
| 2016-08-08 | $9.72 | $9.83 | $9.65 | $9.70 | $9.70 | 987,087 |
| 2016-08-05 | $9.72 | $9.85 | $9.59 | $9.69 | $9.69 | 1,206,581 |
| 2016-08-04 | $9.27 | $9.87 | $9.25 | $9.69 | $9.69 | 2,644,418 |
| 2016-08-03 | $9.50 | $9.70 | $9.00 | $9.20 | $9.20 | 11,753,812 |
| 2016-08-02 | $14.20 | $14.24 | $13.29 | $13.67 | $13.67 | 1,186,888 |
| 2016-08-01 | $14.12 | $14.23 | $14.02 | $14.20 | $14.20 | 665,416 |
| 2016-07-29 | $14.04 | $14.25 | $13.86 | $14.12 | $14.12 | 796,237 |
| 2016-07-28 | $14.25 | $14.30 | $13.99 | $14.04 | $14.04 | 382,812 |
| 2016-07-27 | $13.80 | $14.22 | $13.74 | $14.15 | $14.15 | 783,459 |
| 2016-07-26 | $13.93 | $13.93 | $13.66 | $13.75 | $13.75 | 360,169 |
| 2016-07-25 | $14.00 | $14.09 | $13.93 | $13.99 | $13.99 | 328,508 |
| 2016-07-22 | $14.14 | $14.15 | $13.94 | $14.07 | $14.07 | 339,282 |
| 2016-07-21 | $14.41 | $14.54 | $14.02 | $14.15 | $14.15 | 515,859 |
| 2016-07-20 | $14.48 | $14.60 | $14.29 | $14.43 | $14.43 | 815,086 |
| 2016-07-19 | $14.03 | $14.24 | $13.95 | $13.97 | $13.97 | 309,256 |
| 2016-07-18 | $13.91 | $14.05 | $13.84 | $14.00 | $14.00 | 241,874 |
| 2016-07-15 | $14.04 | $14.04 | $13.79 | $13.92 | $13.92 | 190,975 |
| 2016-07-14 | $13.97 | $14.06 | $13.90 | $13.95 | $13.95 | 196,369 |
| 2016-07-13 | $14.18 | $14.22 | $13.82 | $13.90 | $13.90 | 317,018 |
| 2016-07-12 | $14.07 | $14.27 | $13.98 | $14.12 | $14.12 | 482,454 |
| 2016-07-11 | $13.89 | $14.10 | $13.89 | $14.01 | $14.01 | 313,896 |
| 2016-07-08 | $13.87 | $14.16 | $13.77 | $13.89 | $13.89 | 430,024 |
| 2016-07-07 | $13.84 | $13.95 | $13.65 | $13.76 | $13.76 | 294,173 |
| 2016-07-06 | $13.52 | $13.84 | $13.36 | $13.79 | $13.79 | 375,591 |
| 2016-07-05 | $13.59 | $13.70 | $13.51 | $13.64 | $13.64 | 338,195 |
| 2016-07-01 | $13.62 | $13.87 | $13.56 | $13.70 | $13.70 | 338,669 |
| 2016-06-30 | $13.34 | $13.67 | $13.31 | $13.65 | $13.65 | 757,909 |
| 2016-06-29 | $13.06 | $13.37 | $12.95 | $13.32 | $13.32 | 259,630 |
| 2016-06-28 | $12.76 | $13.02 | $12.70 | $12.89 | $12.89 | 465,046 |
| 2016-06-27 | $13.15 | $13.25 | $12.46 | $12.61 | $12.61 | 720,595 |
| 2016-06-24 | $13.50 | $13.63 | $13.25 | $13.41 | $13.41 | 1,923,765 |
| 2016-06-23 | $13.78 | $14.11 | $13.70 | $13.94 | $13.94 | 575,038 |
| 2016-06-22 | $14.07 | $14.14 | $13.63 | $13.67 | $13.67 | 347,119 |
| 2016-06-21 | $14.14 | $14.31 | $13.86 | $13.96 | $13.96 | 280,103 |
| 2016-06-20 | $13.92 | $14.19 | $13.78 | $14.05 | $14.05 | 444,727 |
| 2016-06-17 | $13.90 | $14.10 | $13.60 | $13.71 | $13.71 | 786,524 |
| 2016-06-16 | $13.87 | $14.02 | $13.69 | $13.94 | $13.94 | 410,296 |
| 2016-06-15 | $13.82 | $14.12 | $13.82 | $14.01 | $14.01 | 477,835 |
| 2016-06-14 | $13.89 | $13.99 | $13.64 | $13.80 | $13.80 | 414,430 |
| 2016-06-13 | $14.10 | $14.14 | $13.80 | $13.85 | $13.85 | 415,706 |
| 2016-06-10 | $14.39 | $14.39 | $14.06 | $14.10 | $14.10 | 317,812 |
| 2016-06-09 | $14.62 | $14.80 | $14.49 | $14.50 | $14.50 | 369,719 |
| 2016-06-08 | $14.70 | $14.81 | $14.63 | $14.65 | $14.65 | 495,705 |
| 2016-06-07 | $14.70 | $14.85 | $14.59 | $14.72 | $14.72 | 583,336 |
| 2016-06-06 | $14.62 | $14.87 | $14.56 | $14.72 | $14.72 | 506,437 |
| 2016-06-03 | $14.85 | $14.95 | $14.65 | $14.68 | $14.68 | 342,069 |
| 2016-06-02 | $14.91 | $15.07 | $14.77 | $14.99 | $14.99 | 271,593 |
| 2016-06-01 | $14.68 | $14.95 | $14.41 | $14.90 | $14.90 | 359,045 |
| 2016-05-31 | $14.69 | $14.86 | $14.34 | $14.65 | $14.65 | 357,006 |
| 2016-05-27 | $14.21 | $14.93 | $14.19 | $14.69 | $14.69 | 716,216 |
| 2016-05-26 | $14.50 | $14.50 | $13.51 | $14.18 | $14.18 | 1,862,443 |
| 2016-05-25 | $15.05 | $15.44 | $15.01 | $15.25 | $15.25 | 635,966 |
| 2016-05-24 | $14.70 | $15.19 | $14.70 | $15.02 | $15.02 | 599,831 |
| 2016-05-23 | $14.56 | $14.97 | $14.56 | $14.65 | $14.65 | 369,793 |
| 2016-05-20 | $14.09 | $14.73 | $14.00 | $14.61 | $14.61 | 618,804 |
| 2016-05-19 | $13.96 | $14.21 | $13.96 | $13.99 | $13.99 | 458,703 |
| 2016-05-18 | $14.07 | $14.26 | $13.91 | $13.98 | $13.98 | 849,327 |
| 2016-05-17 | $14.25 | $14.57 | $14.11 | $14.13 | $14.13 | 682,313 |
| 2016-05-16 | $14.30 | $14.39 | $13.97 | $14.31 | $14.31 | 984,335 |
| 2016-05-13 | $14.30 | $14.77 | $14.27 | $14.31 | $14.31 | 512,567 |
| 2016-05-12 | $14.54 | $14.56 | $13.99 | $14.25 | $14.25 | 514,348 |
| 2016-05-11 | $14.51 | $14.70 | $14.31 | $14.45 | $14.45 | 593,650 |
| 2016-05-10 | $14.72 | $14.83 | $14.13 | $14.51 | $14.51 | 895,856 |
| 2016-05-09 | $14.19 | $14.95 | $14.06 | $14.69 | $14.69 | 1,290,481 |
| 2016-05-06 | $14.95 | $15.03 | $13.98 | $14.15 | $14.15 | 1,738,733 |
| 2016-05-05 | $15.11 | $15.62 | $14.96 | $14.98 | $14.98 | 1,450,875 |
| 2016-05-04 | $16.85 | $17.65 | $14.90 | $15.04 | $15.04 | 5,519,343 |
| 2016-05-03 | $19.63 | $19.99 | $19.38 | $19.69 | $19.69 | 899,183 |
| 2016-05-02 | $19.47 | $19.70 | $19.00 | $19.67 | $19.67 | 694,149 |
| 2016-04-29 | $19.32 | $19.46 | $18.84 | $19.37 | $19.37 | 622,873 |
| 2016-04-28 | $19.43 | $19.61 | $19.27 | $19.38 | $19.38 | 715,693 |
| 2016-04-27 | $19.90 | $19.99 | $19.27 | $19.43 | $19.43 | 654,139 |
| 2016-04-26 | $19.89 | $19.94 | $19.65 | $19.85 | $19.85 | 376,271 |
| 2016-04-25 | $20.20 | $20.29 | $19.58 | $19.81 | $19.81 | 464,646 |
| 2016-04-22 | $19.94 | $20.25 | $19.74 | $20.18 | $20.18 | 314,635 |
| 2016-04-21 | $20.21 | $20.37 | $19.97 | $20.08 | $20.08 | 311,658 |
| 2016-04-20 | $19.75 | $20.21 | $19.68 | $20.13 | $20.13 | 606,945 |
| 2016-04-19 | $19.65 | $19.86 | $19.50 | $19.63 | $19.63 | 499,517 |
| 2016-04-18 | $19.35 | $19.69 | $19.18 | $19.58 | $19.58 | 380,149 |
| 2016-04-15 | $19.80 | $19.85 | $19.00 | $19.34 | $19.34 | 779,154 |
| 2016-04-14 | $19.60 | $20.00 | $19.60 | $19.88 | $19.88 | 698,459 |
| 2016-04-13 | $19.16 | $19.73 | $19.16 | $19.66 | $19.66 | 777,232 |
| 2016-04-12 | $18.87 | $19.18 | $18.67 | $19.06 | $19.06 | 638,724 |
| 2016-04-11 | $18.72 | $18.88 | $18.45 | $18.60 | $18.60 | 337,049 |
| 2016-04-08 | $18.78 | $18.89 | $18.20 | $18.65 | $18.65 | 486,374 |
| 2016-04-07 | $18.99 | $19.45 | $18.87 | $19.11 | $19.11 | 325,660 |
| 2016-04-06 | $19.06 | $19.12 | $18.53 | $19.07 | $19.07 | 378,578 |
| 2016-04-05 | $18.69 | $19.16 | $18.50 | $19.11 | $19.11 | 760,906 |
| 2016-04-04 | $18.37 | $18.88 | $18.29 | $18.69 | $18.69 | 654,715 |
| 2016-04-01 | $18.13 | $18.31 | $17.91 | $18.26 | $18.26 | 293,813 |
| 2016-03-31 | $18.06 | $18.41 | $17.83 | $18.28 | $18.28 | 670,270 |
| 2016-03-30 | $18.09 | $18.24 | $17.78 | $18.07 | $18.07 | 294,445 |
| 2016-03-29 | $17.54 | $18.08 | $17.47 | $17.92 | $17.92 | 426,544 |
| 2016-03-28 | $17.62 | $17.83 | $17.28 | $17.58 | $17.58 | 375,947 |
| 2016-03-24 | $16.92 | $17.52 | $16.90 | $17.50 | $17.50 | 434,368 |
| 2016-03-23 | $17.30 | $17.30 | $16.59 | $17.02 | $17.02 | 636,646 |
| 2016-03-22 | $17.15 | $17.47 | $17.15 | $17.35 | $17.35 | 234,173 |
| 2016-03-21 | $17.18 | $17.48 | $17.10 | $17.24 | $17.24 | 361,076 |
| 2016-03-18 | $16.88 | $17.29 | $16.66 | $17.25 | $17.25 | 531,611 |
| 2016-03-17 | $16.35 | $16.87 | $16.13 | $16.73 | $16.73 | 410,482 |
| 2016-03-16 | $16.25 | $16.53 | $16.23 | $16.40 | $16.40 | 237,453 |
| 2016-03-15 | $17.10 | $17.10 | $16.22 | $16.25 | $16.25 | 387,011 |
| 2016-03-14 | $17.05 | $17.50 | $17.04 | $17.35 | $17.35 | 459,917 |
| 2016-03-11 | $16.91 | $17.10 | $16.64 | $17.05 | $17.05 | 446,214 |
| 2016-03-10 | $17.27 | $17.67 | $16.38 | $16.70 | $16.70 | 683,904 |
| 2016-03-09 | $17.02 | $17.40 | $17.01 | $17.23 | $17.23 | 592,684 |
| 2016-03-08 | $18.20 | $18.24 | $16.85 | $16.98 | $16.98 | 1,171,104 |
| 2016-03-07 | $17.84 | $18.24 | $17.65 | $18.24 | $18.24 | 822,105 |
| 2016-03-04 | $17.58 | $18.00 | $17.48 | $17.87 | $17.87 | 709,261 |
| 2016-03-03 | $17.50 | $17.70 | $17.39 | $17.52 | $17.52 | 644,322 |
| 2016-03-02 | $16.85 | $17.75 | $16.67 | $17.50 | $17.50 | 914,493 |
| 2016-03-01 | $16.64 | $16.97 | $16.53 | $16.91 | $16.91 | 409,189 |
| 2016-02-29 | $16.35 | $16.59 | $16.26 | $16.49 | $16.49 | 539,335 |
| 2016-02-26 | $16.42 | $16.57 | $16.17 | $16.36 | $16.36 | 614,950 |
| 2016-02-25 | $16.10 | $16.34 | $15.81 | $16.30 | $16.30 | 867,554 |
| 2016-02-24 | $14.48 | $16.37 | $14.48 | $16.08 | $16.08 | 4,166,215 |
| 2016-02-23 | $13.73 | $13.97 | $13.51 | $13.67 | $13.67 | 580,687 |
| 2016-02-22 | $13.80 | $13.98 | $13.58 | $13.88 | $13.88 | 314,325 |
| 2016-02-19 | $13.46 | $13.77 | $13.24 | $13.63 | $13.63 | 415,008 |
| 2016-02-18 | $13.17 | $13.44 | $13.01 | $13.34 | $13.34 | 264,422 |
| 2016-02-17 | $12.65 | $13.37 | $12.63 | $13.16 | $13.16 | 336,126 |
| 2016-02-16 | $12.27 | $12.60 | $12.10 | $12.58 | $12.58 | 220,537 |
| 2016-02-12 | $11.92 | $12.39 | $11.72 | $12.15 | $12.15 | 481,128 |
| 2016-02-11 | $12.09 | $12.33 | $11.79 | $11.87 | $11.87 | 502,651 |
| 2016-02-10 | $12.18 | $12.53 | $12.06 | $12.35 | $12.35 | 515,884 |
| 2016-02-09 | $12.19 | $12.65 | $11.97 | $12.05 | $12.05 | 299,294 |
| 2016-02-08 | $12.78 | $12.84 | $12.13 | $12.36 | $12.36 | 495,124 |
| 2016-02-05 | $13.88 | $13.89 | $13.11 | $13.15 | $13.15 | 477,975 |
| 2016-02-04 | $13.40 | $13.84 | $13.30 | $13.73 | $13.73 | 309,153 |
| 2016-02-03 | $13.53 | $13.54 | $13.09 | $13.39 | $13.39 | 224,045 |
| 2016-02-02 | $13.61 | $13.61 | $13.36 | $13.49 | $13.49 | 318,885 |
| 2016-02-01 | $13.66 | $14.02 | $13.23 | $13.81 | $13.81 | 363,710 |
| 2016-01-29 | $13.40 | $13.55 | $13.19 | $13.49 | $13.49 | 318,387 |
| 2016-01-28 | $13.70 | $13.75 | $13.27 | $13.31 | $13.31 | 226,657 |
| 2016-01-27 | $13.70 | $13.79 | $13.45 | $13.54 | $13.54 | 564,394 |
| 2016-01-26 | $14.39 | $14.44 | $13.67 | $13.79 | $13.79 | 506,253 |
| 2016-01-25 | $14.75 | $14.79 | $14.25 | $14.39 | $14.39 | 258,871 |
| 2016-01-22 | $14.74 | $14.97 | $14.63 | $14.84 | $14.84 | 252,614 |
| 2016-01-21 | $14.30 | $14.73 | $14.07 | $14.54 | $14.54 | 187,304 |
| 2016-01-20 | $13.91 | $14.47 | $13.60 | $14.28 | $14.28 | 374,047 |
| 2016-01-19 | $14.60 | $14.60 | $13.83 | $14.04 | $14.04 | 303,236 |
| 2016-01-15 | $14.60 | $14.69 | $14.05 | $14.47 | $14.47 | 215,416 |
| 2016-01-14 | $14.77 | $15.12 | $14.22 | $14.98 | $14.98 | 253,735 |
| 2016-01-13 | $15.73 | $15.73 | $14.65 | $14.74 | $14.74 | 387,763 |
| 2016-01-12 | $15.35 | $15.59 | $15.18 | $15.40 | $15.40 | 264,324 |
| 2016-01-11 | $15.21 | $15.37 | $14.90 | $15.19 | $15.19 | 248,539 |
| 2016-01-08 | $15.25 | $15.50 | $14.94 | $15.15 | $15.15 | 473,979 |
| 2016-01-07 | $15.38 | $15.59 | $15.13 | $15.23 | $15.23 | 398,552 |
| 2016-01-06 | $15.84 | $16.03 | $15.62 | $15.70 | $15.70 | 252,006 |
| 2016-01-05 | $16.12 | $16.94 | $15.84 | $16.06 | $16.06 | 463,321 |
| 2016-01-04 | $16.16 | $16.16 | $15.55 | $16.02 | $16.02 | 489,193 |
| 2015-12-31 | $16.65 | $16.69 | $16.38 | $16.45 | $16.45 | 247,729 |
| 2015-12-30 | $16.56 | $16.97 | $16.47 | $16.66 | $16.66 | 418,378 |
| 2015-12-29 | $16.58 | $16.73 | $16.44 | $16.63 | $16.63 | 160,396 |
| 2015-12-28 | $16.45 | $16.63 | $16.35 | $16.54 | $16.54 | 228,440 |
| 2015-12-24 | $16.56 | $16.67 | $16.46 | $16.51 | $16.51 | 154,722 |
| 2015-12-23 | $16.50 | $16.64 | $16.37 | $16.52 | $16.52 | 569,196 |
| 2015-12-22 | $15.90 | $16.48 | $15.89 | $16.46 | $16.46 | 863,811 |
| 2015-12-21 | $15.97 | $16.10 | $15.70 | $15.85 | $15.85 | 873,743 |
| 2015-12-18 | $15.74 | $16.00 | $15.69 | $15.94 | $15.94 | 427,089 |
| 2015-12-17 | $15.64 | $15.95 | $15.45 | $15.76 | $15.76 | 589,579 |
| 2015-12-16 | $15.19 | $15.37 | $15.05 | $15.29 | $15.29 | 231,959 |
| 2015-12-15 | $14.83 | $15.33 | $14.79 | $15.11 | $15.11 | 284,819 |
| 2015-12-14 | $15.08 | $15.22 | $14.68 | $14.80 | $14.80 | 337,236 |
| 2015-12-11 | $15.20 | $15.45 | $14.95 | $15.11 | $15.11 | 373,068 |
| 2015-12-10 | $15.28 | $15.84 | $15.28 | $15.44 | $15.44 | 365,010 |
| 2015-12-09 | $15.21 | $15.38 | $15.07 | $15.30 | $15.30 | 630,907 |
| 2015-12-08 | $15.11 | $15.60 | $15.00 | $15.24 | $15.24 | 543,151 |
| 2015-12-07 | $15.35 | $15.39 | $15.05 | $15.19 | $15.19 | 503,018 |
| 2015-12-04 | $15.44 | $15.51 | $15.06 | $15.35 | $15.35 | 533,378 |
| 2015-12-03 | $15.80 | $15.95 | $15.39 | $15.44 | $15.44 | 357,184 |
| 2015-12-02 | $15.00 | $15.76 | $14.83 | $15.74 | $15.74 | 786,329 |
| 2015-12-01 | $14.84 | $15.11 | $14.68 | $15.00 | $15.00 | 378,011 |
| 2015-11-30 | $14.73 | $14.88 | $14.69 | $14.75 | $14.75 | 895,296 |
| 2015-11-27 | $14.52 | $14.80 | $14.46 | $14.73 | $14.73 | 285,379 |
| 2015-11-25 | $14.41 | $14.53 | $14.31 | $14.49 | $14.49 | 273,686 |
| 2015-11-24 | $14.35 | $14.54 | $14.26 | $14.41 | $14.41 | 513,588 |
| 2015-11-23 | $14.54 | $14.56 | $14.28 | $14.39 | $14.39 | 501,275 |
| 2015-11-20 | $14.56 | $14.76 | $14.43 | $14.53 | $14.53 | 116,562 |
| 2015-11-19 | $14.61 | $14.74 | $14.41 | $14.50 | $14.50 | 153,816 |
| 2015-11-18 | $14.50 | $14.71 | $14.36 | $14.64 | $14.64 | 169,228 |
| 2015-11-17 | $14.80 | $14.89 | $14.36 | $14.46 | $14.46 | 400,491 |
| 2015-11-16 | $15.05 | $15.17 | $14.40 | $14.78 | $14.78 | 299,606 |
| 2015-11-13 | $15.00 | $15.12 | $14.90 | $15.05 | $15.05 | 405,767 |
| 2015-11-12 | $15.20 | $15.31 | $14.84 | $15.07 | $15.07 | 331,228 |
| 2015-11-11 | $15.52 | $15.55 | $15.19 | $15.29 | $15.29 | 185,618 |
| 2015-11-10 | $15.62 | $15.67 | $15.43 | $15.45 | $15.45 | 406,955 |
| 2015-11-09 | $15.77 | $15.79 | $15.55 | $15.58 | $15.58 | 633,200 |
| 2015-11-06 | $15.63 | $15.95 | $15.41 | $15.87 | $15.87 | 261,958 |
| 2015-11-05 | $15.63 | $15.75 | $15.26 | $15.67 | $15.67 | 284,718 |
| 2015-11-04 | $15.90 | $15.95 | $15.40 | $15.71 | $15.71 | 334,830 |
| 2015-11-03 | $15.77 | $16.00 | $15.72 | $15.84 | $15.84 | 200,373 |
| 2015-11-02 | $15.26 | $16.04 | $15.06 | $15.84 | $15.84 | 604,295 |
| 2015-10-30 | $14.75 | $15.67 | $14.59 | $15.16 | $15.16 | 663,424 |
| 2015-10-29 | $14.42 | $15.18 | $13.88 | $14.78 | $14.78 | 772,686 |
| 2015-10-28 | $16.25 | $16.25 | $13.53 | $14.42 | $14.42 | 2,848,375 |
| 2015-10-27 | $16.16 | $16.80 | $15.59 | $16.53 | $16.53 | 1,111,780 |
| 2015-10-26 | $15.98 | $16.42 | $15.68 | $16.20 | $16.20 | 853,511 |
| 2015-10-23 | $15.90 | $16.11 | $15.77 | $15.98 | $15.98 | 285,120 |
| 2015-10-22 | $15.51 | $16.34 | $15.49 | $15.80 | $15.80 | 379,794 |
| 2015-10-21 | $15.97 | $16.03 | $15.16 | $15.46 | $15.46 | 215,477 |
| 2015-10-20 | $15.66 | $15.96 | $15.56 | $15.86 | $15.86 | 112,527 |
| 2015-10-19 | $15.52 | $15.78 | $15.22 | $15.70 | $15.70 | 218,847 |
| 2015-10-16 | $15.95 | $16.05 | $15.16 | $15.57 | $15.57 | 326,037 |
| 2015-10-15 | $15.36 | $15.95 | $15.28 | $15.89 | $15.89 | 216,163 |
| 2015-10-14 | $15.87 | $16.05 | $15.30 | $15.34 | $15.34 | 124,459 |
| 2015-10-13 | $16.26 | $16.41 | $15.76 | $15.83 | $15.83 | 113,312 |
| 2015-10-12 | $16.37 | $16.62 | $16.22 | $16.34 | $16.34 | 145,363 |
| 2015-10-09 | $16.29 | $16.61 | $16.04 | $16.39 | $16.39 | 311,537 |
| 2015-10-08 | $15.75 | $16.27 | $15.52 | $16.25 | $16.25 | 242,498 |
| 2015-10-07 | $15.32 | $15.85 | $15.24 | $15.76 | $15.76 | 209,881 |
| 2015-10-06 | $14.87 | $15.34 | $14.85 | $15.25 | $15.25 | 313,291 |
| 2015-10-05 | $14.81 | $15.00 | $14.75 | $14.96 | $14.96 | 233,295 |
| 2015-10-02 | $14.23 | $14.82 | $14.00 | $14.74 | $14.74 | 225,497 |
| 2015-10-01 | $14.52 | $14.75 | $14.02 | $14.31 | $14.31 | 423,859 |
| 2015-09-30 | $14.00 | $14.54 | $13.85 | $14.53 | $14.53 | 218,332 |
| 2015-09-29 | $13.62 | $14.09 | $13.50 | $13.83 | $13.83 | 262,926 |
| 2015-09-28 | $14.15 | $14.19 | $13.38 | $13.63 | $13.63 | 477,800 |
| 2015-09-25 | $14.93 | $15.08 | $14.09 | $14.15 | $14.15 | 312,670 |
| 2015-09-24 | $14.86 | $14.94 | $14.52 | $14.85 | $14.85 | 203,581 |
| 2015-09-23 | $14.85 | $15.02 | $14.74 | $14.93 | $14.93 | 277,995 |
| 2015-09-22 | $14.85 | $15.03 | $14.68 | $14.84 | $14.84 | 268,317 |
| 2015-09-21 | $15.34 | $15.50 | $14.81 | $14.99 | $14.99 | 278,848 |
| 2015-09-18 | $14.77 | $15.46 | $14.60 | $15.33 | $15.33 | 460,189 |
| 2015-09-17 | $14.80 | $15.06 | $14.62 | $14.93 | $14.93 | 346,391 |
| 2015-09-16 | $14.84 | $14.95 | $14.58 | $14.84 | $14.84 | 243,892 |
| 2015-09-15 | $14.15 | $14.90 | $14.03 | $14.90 | $14.90 | 234,497 |
| 2015-09-14 | $14.30 | $14.37 | $14.09 | $14.16 | $14.16 | 243,881 |
| 2015-09-11 | $14.46 | $14.49 | $14.17 | $14.30 | $14.30 | 146,317 |
| 2015-09-10 | $14.33 | $14.55 | $14.25 | $14.50 | $14.50 | 275,876 |
| 2015-09-09 | $14.70 | $14.70 | $14.31 | $14.32 | $14.32 | 390,645 |
| 2015-09-08 | $14.95 | $15.00 | $14.66 | $14.69 | $14.69 | 378,951 |
Magnite Inc (MGNI) News Headlines
.jpg)
Recent Magnite Inc (MGNI) News
Similar Companies to Magnite Inc (MGNI) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |