North American Construction Group Ltd (NOA) Exchange: NYSE
Data as of July 4, 2025
$17.55 ($-0.06) -0.34%
North American Construction Group Ltd - Daily Information
Click for more stock information on North American Construction Group Ltd.| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $17.68 |
| Previous Close | $17.55 |
| High | $17.68 |
| Low | $17.45 |
| Adjusted Open | $17.68 |
| Previous Adjusted Close | $17.55 |
| Adjusted High | $17.68 |
| Adjusted Low | $17.45 |
About North American Construction Group Ltd (NOA)
North American Energy Partners Inc. (NAEPI) provides a range of heavy construction and mining and pipeline installation services to customers in the Canadian oil sands, industrial construction, commercial and public construction and pipeline construction markets. The Company's primary market is the Canadian oil sands, where it supports the customers' mining operations and capital projects. NAEPI provides services through all stages of an oil sands project's lifecycle, its core focus is on providing recurring services, such as contract mining, during the operational phase. During the fiscal year ended March 31, 2012 (fiscal 2012), recurring services represented 87% of the oil sands business. The Company's business segments include heavy construction and mining and pipeline. In July 2013, the Company announced that it has completed sale of its Piling businesses to Keller Group plc.
Invest in North American Construction Group Ltd (NOA)
Historical Stock Data for North American Construction Group Ltd (NOA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $17.68 | $17.68 | $17.45 | $17.55 | $17.55 | 58,598 |
| 2025-06-18 | $18.04 | $18.04 | $17.61 | $17.61 | $17.61 | 41,719 |
| 2025-06-17 | $17.68 | $18.05 | $17.66 | $17.96 | $17.96 | 68,334 |
| 2025-06-16 | $17.87 | $17.92 | $17.64 | $17.70 | $17.70 | 51,891 |
| 2025-06-13 | $18.07 | $18.07 | $17.86 | $17.95 | $17.95 | 35,215 |
| 2025-06-12 | $18.03 | $18.06 | $17.91 | $17.94 | $17.94 | 50,281 |
| 2025-06-11 | $17.88 | $18.15 | $17.87 | $18.10 | $18.10 | 48,243 |
| 2025-06-10 | $18.03 | $18.24 | $17.80 | $17.83 | $17.83 | 93,463 |
| 2025-06-09 | $17.92 | $18.08 | $17.86 | $17.97 | $17.97 | 37,044 |
| 2025-06-06 | $17.48 | $17.88 | $17.48 | $17.85 | $17.85 | 53,828 |
| 2025-06-05 | $17.48 | $17.61 | $17.30 | $17.41 | $17.41 | 67,192 |
| 2025-06-04 | $17.53 | $17.66 | $17.29 | $17.45 | $17.45 | 55,481 |
| 2025-06-03 | $17.15 | $17.79 | $17.11 | $17.60 | $17.60 | 40,375 |
| 2025-06-02 | $17.31 | $17.32 | $17.13 | $17.13 | $17.13 | 31,877 |
| 2025-05-30 | $17.35 | $17.35 | $16.94 | $17.14 | $17.14 | 47,174 |
| 2025-05-29 | $17.42 | $17.48 | $17.20 | $17.39 | $17.39 | 39,544 |
| 2025-05-28 | $17.17 | $17.56 | $17.09 | $17.32 | $17.32 | 29,306 |
| 2025-05-27 | $17.38 | $17.44 | $17.06 | $17.17 | $17.17 | 84,838 |
| 2025-05-23 | $16.79 | $17.23 | $16.79 | $17.13 | $17.13 | 34,060 |
| 2025-05-22 | $16.37 | $17.13 | $16.24 | $17.01 | $17.01 | 86,308 |
| 2025-05-21 | $17.07 | $17.09 | $16.53 | $16.53 | $16.53 | 52,765 |
| 2025-05-20 | $17.10 | $17.25 | $16.93 | $17.01 | $17.01 | 66,692 |
| 2025-05-19 | $17.32 | $17.37 | $17.16 | $17.21 | $17.21 | 40,406 |
| 2025-05-16 | $17.40 | $17.46 | $17.10 | $17.27 | $17.27 | 79,074 |
| 2025-05-15 | $15.60 | $17.67 | $15.60 | $17.25 | $17.25 | 181,196 |
| 2025-05-14 | $16.39 | $16.98 | $16.38 | $16.78 | $16.78 | 167,764 |
| 2025-05-13 | $16.19 | $16.61 | $16.19 | $16.44 | $16.44 | 89,943 |
| 2025-05-12 | $16.18 | $16.48 | $16.10 | $16.21 | $16.21 | 54,450 |
| 2025-05-09 | $16.11 | $16.19 | $15.69 | $15.78 | $15.78 | 56,493 |
| 2025-05-08 | $15.91 | $16.06 | $15.73 | $15.94 | $15.94 | 78,895 |
| 2025-05-07 | $15.73 | $15.88 | $15.50 | $15.77 | $15.77 | 64,423 |
| 2025-05-06 | $15.29 | $15.78 | $15.29 | $15.63 | $15.63 | 91,509 |
| 2025-05-05 | $15.61 | $15.61 | $15.31 | $15.31 | $15.31 | 54,002 |
| 2025-05-02 | $15.47 | $15.82 | $15.41 | $15.75 | $15.75 | 69,556 |
| 2025-05-01 | $15.17 | $15.62 | $15.17 | $15.45 | $15.45 | 122,118 |
| 2025-04-30 | $15.09 | $15.21 | $14.75 | $15.19 | $15.19 | 83,938 |
| 2025-04-29 | $15.33 | $15.40 | $15.12 | $15.25 | $15.25 | 102,829 |
| 2025-04-28 | $15.32 | $15.49 | $15.20 | $15.38 | $15.38 | 94,554 |
| 2025-04-25 | $15.03 | $15.50 | $14.98 | $15.36 | $15.36 | 71,641 |
| 2025-04-24 | $15.54 | $15.59 | $15.13 | $15.23 | $15.23 | 66,953 |
| 2025-04-23 | $15.44 | $15.73 | $15.31 | $15.39 | $15.39 | 78,546 |
| 2025-04-22 | $15.48 | $15.58 | $15.16 | $15.31 | $15.31 | 58,456 |
| 2025-04-21 | $15.09 | $15.34 | $14.89 | $15.24 | $15.24 | 68,260 |
| 2025-04-17 | $15.33 | $15.50 | $15.12 | $15.35 | $15.35 | 85,923 |
| 2025-04-16 | $14.89 | $15.38 | $14.88 | $15.15 | $15.15 | 75,164 |
| 2025-04-15 | $14.29 | $14.95 | $14.29 | $14.79 | $14.79 | 89,077 |
| 2025-04-14 | $14.52 | $14.73 | $14.25 | $14.40 | $14.40 | 118,937 |
| 2025-04-11 | $13.98 | $14.37 | $13.58 | $14.32 | $14.32 | 90,675 |
| 2025-04-10 | $14.44 | $14.44 | $13.66 | $13.75 | $13.75 | 156,590 |
| 2025-04-09 | $13.28 | $15.04 | $13.19 | $14.83 | $14.83 | 166,360 |
| 2025-04-08 | $14.37 | $14.45 | $13.35 | $13.44 | $13.44 | 206,771 |
| 2025-04-07 | $13.88 | $14.50 | $13.60 | $13.93 | $13.93 | 167,887 |
| 2025-04-04 | $15.17 | $15.17 | $14.06 | $14.27 | $14.27 | 194,192 |
| 2025-04-03 | $15.97 | $16.28 | $15.61 | $15.64 | $15.64 | 158,702 |
| 2025-04-02 | $15.80 | $16.32 | $15.80 | $16.28 | $16.28 | 72,419 |
| 2025-04-01 | $15.72 | $16.08 | $15.71 | $16.01 | $16.01 | 84,496 |
| 2025-03-31 | $15.84 | $16.00 | $15.71 | $15.79 | $15.79 | 40,490 |
| 2025-03-28 | $16.01 | $16.15 | $15.91 | $15.99 | $15.99 | 57,481 |
| 2025-03-27 | $16.88 | $16.88 | $16.08 | $16.09 | $16.09 | 109,150 |
| 2025-03-26 | $16.31 | $17.07 | $16.31 | $16.99 | $16.99 | 97,307 |
| 2025-03-25 | $16.36 | $16.56 | $16.20 | $16.36 | $16.36 | 142,674 |
| 2025-03-24 | $16.13 | $16.59 | $16.13 | $16.36 | $16.36 | 177,184 |
| 2025-03-21 | $16.21 | $16.72 | $16.04 | $16.12 | $16.12 | 105,294 |
| 2025-03-20 | $16.06 | $17.35 | $15.09 | $16.57 | $16.57 | 236,820 |
| 2025-03-19 | $16.85 | $17.50 | $16.80 | $17.40 | $17.40 | 114,545 |
| 2025-03-18 | $16.84 | $17.27 | $16.74 | $16.95 | $16.95 | 114,060 |
| 2025-03-17 | $16.73 | $17.22 | $16.59 | $16.79 | $16.79 | 122,547 |
| 2025-03-14 | $16.16 | $16.97 | $16.16 | $16.74 | $16.74 | 99,130 |
| 2025-03-13 | $16.22 | $16.33 | $15.84 | $15.99 | $15.99 | 75,181 |
| 2025-03-12 | $16.02 | $16.31 | $15.93 | $16.30 | $16.22 | 52,240 |
| 2025-03-11 | $15.99 | $16.10 | $15.62 | $15.93 | $15.85 | 109,507 |
| 2025-03-10 | $16.68 | $16.68 | $15.78 | $15.88 | $15.80 | 88,387 |
| 2025-03-07 | $16.69 | $17.43 | $16.69 | $16.91 | $16.82 | 66,537 |
| 2025-03-06 | $16.55 | $17.09 | $16.43 | $16.75 | $16.66 | 99,705 |
| 2025-03-05 | $16.01 | $16.58 | $15.98 | $16.54 | $16.45 | 135,905 |
| 2025-03-04 | $16.52 | $16.57 | $16.00 | $16.02 | $15.94 | 101,236 |
| 2025-03-03 | $17.69 | $17.83 | $16.56 | $16.73 | $16.64 | 95,183 |
| 2025-02-28 | $17.68 | $17.81 | $17.50 | $17.60 | $17.51 | 85,724 |
| 2025-02-27 | $18.02 | $18.31 | $17.72 | $17.72 | $17.63 | 50,793 |
| 2025-02-26 | $18.31 | $18.34 | $18.03 | $18.05 | $17.96 | 42,534 |
| 2025-02-25 | $18.02 | $18.21 | $17.86 | $18.13 | $18.04 | 74,046 |
| 2025-02-24 | $18.55 | $18.65 | $18.01 | $18.08 | $17.99 | 48,647 |
| 2025-02-21 | $18.87 | $18.97 | $18.39 | $18.47 | $18.47 | 47,765 |
| 2025-02-20 | $18.84 | $19.17 | $18.66 | $18.87 | $18.87 | 30,701 |
| 2025-02-19 | $18.80 | $18.97 | $18.59 | $18.90 | $18.90 | 74,267 |
| 2025-02-18 | $18.71 | $19.11 | $18.65 | $18.87 | $18.87 | 59,298 |
| 2025-02-14 | $18.67 | $19.04 | $18.49 | $18.66 | $18.66 | 49,453 |
| 2025-02-13 | $18.79 | $18.88 | $18.65 | $18.75 | $18.75 | 47,033 |
| 2025-02-12 | $18.95 | $19.02 | $18.60 | $18.80 | $18.80 | 51,998 |
| 2025-02-11 | $19.24 | $19.28 | $18.87 | $18.95 | $18.95 | 45,671 |
| 2025-02-10 | $18.91 | $19.33 | $18.91 | $19.28 | $19.28 | 29,728 |
| 2025-02-07 | $18.81 | $18.98 | $18.78 | $18.91 | $18.91 | 36,366 |
| 2025-02-06 | $18.84 | $18.96 | $18.63 | $18.72 | $18.72 | 44,965 |
| 2025-02-05 | $18.88 | $19.12 | $18.81 | $18.95 | $18.95 | 23,234 |
| 2025-02-04 | $18.57 | $19.11 | $18.55 | $18.88 | $18.88 | 32,950 |
| 2025-02-03 | $18.43 | $18.85 | $18.07 | $18.55 | $18.55 | 99,733 |
| 2025-01-31 | $19.40 | $19.64 | $19.00 | $19.02 | $19.02 | 58,257 |
| 2025-01-30 | $19.67 | $19.76 | $18.91 | $19.50 | $19.50 | 85,458 |
| 2025-01-29 | $19.59 | $19.96 | $19.59 | $19.75 | $19.75 | 62,344 |
| 2025-01-28 | $19.99 | $20.00 | $19.61 | $19.64 | $19.64 | 47,868 |
| 2025-01-27 | $20.18 | $20.29 | $19.58 | $19.92 | $19.92 | 112,480 |
| 2025-01-24 | $20.18 | $20.54 | $20.18 | $20.32 | $20.32 | 39,487 |
| 2025-01-23 | $21.07 | $21.11 | $20.21 | $20.30 | $20.30 | 49,182 |
| 2025-01-22 | $21.05 | $21.73 | $20.90 | $20.92 | $20.92 | 82,582 |
| 2025-01-21 | $20.69 | $21.15 | $20.41 | $20.87 | $20.87 | 50,882 |
| 2025-01-17 | $21.01 | $21.14 | $20.42 | $20.49 | $20.49 | 26,067 |
| 2025-01-16 | $21.06 | $21.17 | $20.87 | $20.87 | $20.87 | 49,991 |
| 2025-01-15 | $20.90 | $21.22 | $20.90 | $21.10 | $21.10 | 60,816 |
| 2025-01-14 | $20.32 | $20.88 | $20.21 | $20.86 | $20.86 | 55,900 |
| 2025-01-13 | $20.47 | $20.63 | $20.28 | $20.32 | $20.32 | 38,831 |
| 2025-01-10 | $20.60 | $20.88 | $20.01 | $20.29 | $20.29 | 55,754 |
| 2025-01-08 | $21.84 | $22.00 | $20.22 | $20.41 | $20.41 | 112,192 |
| 2025-01-07 | $21.87 | $22.08 | $21.75 | $22.03 | $22.03 | 46,711 |
| 2025-01-06 | $21.83 | $22.07 | $21.71 | $21.74 | $21.74 | 66,746 |
| 2025-01-03 | $21.90 | $21.90 | $21.49 | $21.77 | $21.77 | 65,781 |
| 2025-01-02 | $21.55 | $21.98 | $21.38 | $21.72 | $21.72 | 49,960 |
| 2024-12-31 | $21.70 | $21.70 | $21.35 | $21.61 | $21.61 | 45,792 |
| 2024-12-30 | $20.99 | $21.50 | $20.95 | $21.44 | $21.44 | 23,743 |
| 2024-12-27 | $21.27 | $21.37 | $20.84 | $21.16 | $21.16 | 37,170 |
| 2024-12-26 | $21.45 | $21.60 | $21.17 | $21.34 | $21.34 | 13,709 |
| 2024-12-24 | $21.24 | $21.48 | $21.21 | $21.27 | $21.27 | 17,315 |
| 2024-12-23 | $20.15 | $21.38 | $20.15 | $21.24 | $21.24 | 51,840 |
| 2024-12-20 | $20.26 | $20.57 | $20.26 | $20.27 | $20.27 | 67,622 |
| 2024-12-19 | $20.54 | $20.70 | $20.39 | $20.43 | $20.43 | 43,356 |
| 2024-12-18 | $20.87 | $20.94 | $20.29 | $20.35 | $20.35 | 56,296 |
| 2024-12-17 | $21.05 | $21.06 | $20.72 | $20.88 | $20.88 | 58,341 |
| 2024-12-16 | $20.85 | $21.44 | $20.83 | $21.02 | $21.02 | 45,160 |
| 2024-12-13 | $21.08 | $21.08 | $20.74 | $20.83 | $20.83 | 40,306 |
| 2024-12-12 | $20.80 | $21.07 | $20.19 | $20.89 | $20.89 | 37,346 |
| 2024-12-11 | $21.00 | $21.14 | $20.87 | $21.07 | $21.07 | 65,384 |
| 2024-12-10 | $21.10 | $21.30 | $20.86 | $20.96 | $20.96 | 50,107 |
| 2024-12-09 | $21.04 | $21.40 | $20.92 | $21.02 | $21.02 | 50,039 |
| 2024-12-06 | $21.03 | $21.27 | $20.57 | $20.74 | $20.74 | 88,240 |
| 2024-12-05 | $20.81 | $21.70 | $20.58 | $21.04 | $21.04 | 161,924 |
| 2024-12-04 | $19.99 | $20.22 | $19.89 | $20.20 | $20.20 | 41,061 |
| 2024-12-03 | $20.28 | $20.30 | $19.85 | $19.99 | $19.99 | 32,267 |
| 2024-12-02 | $20.38 | $20.38 | $19.89 | $20.28 | $20.28 | 37,238 |
| 2024-11-29 | $19.87 | $20.29 | $19.87 | $20.28 | $20.28 | 21,988 |
| 2024-11-27 | $19.36 | $19.57 | $19.22 | $19.52 | $19.52 | 42,218 |
| 2024-11-26 | $20.17 | $20.17 | $19.40 | $19.41 | $19.33 | 35,701 |
| 2024-11-25 | $20.17 | $20.37 | $19.73 | $20.04 | $20.04 | 78,043 |
| 2024-11-22 | $19.59 | $20.41 | $19.59 | $20.34 | $20.34 | 69,692 |
| 2024-11-21 | $19.66 | $19.91 | $19.59 | $19.74 | $19.74 | 52,023 |
| 2024-11-20 | $19.80 | $19.85 | $19.58 | $19.61 | $19.61 | 29,944 |
| 2024-11-19 | $19.67 | $19.76 | $19.41 | $19.72 | $19.72 | 62,967 |
| 2024-11-18 | $20.09 | $20.29 | $19.59 | $19.64 | $19.64 | 48,026 |
| 2024-11-15 | $19.99 | $20.11 | $19.80 | $19.90 | $19.90 | 50,114 |
| 2024-11-14 | $19.88 | $20.06 | $19.74 | $19.96 | $19.96 | 23,883 |
| 2024-11-13 | $19.97 | $20.20 | $19.75 | $19.92 | $19.92 | 42,546 |
| 2024-11-12 | $20.59 | $20.59 | $19.97 | $20.10 | $20.10 | 42,171 |
| 2024-11-11 | $20.77 | $20.77 | $20.43 | $20.52 | $20.52 | 22,776 |
| 2024-11-08 | $21.02 | $21.04 | $20.52 | $20.68 | $20.68 | 57,267 |
| 2024-11-07 | $21.21 | $21.21 | $20.83 | $21.04 | $21.04 | 113,717 |
| 2024-11-06 | $21.15 | $21.15 | $20.64 | $21.06 | $21.06 | 145,760 |
| 2024-11-05 | $20.29 | $20.86 | $20.29 | $20.86 | $20.86 | 62,390 |
| 2024-11-04 | $19.75 | $20.40 | $19.61 | $20.18 | $20.18 | 95,099 |
| 2024-11-01 | $19.62 | $20.19 | $19.38 | $19.64 | $19.64 | 92,685 |
| 2024-10-31 | $18.72 | $19.99 | $18.70 | $19.53 | $19.53 | 188,496 |
| 2024-10-30 | $16.95 | $17.24 | $16.80 | $17.18 | $17.18 | 60,251 |
| 2024-10-29 | $16.97 | $17.27 | $16.80 | $16.80 | $16.80 | 33,913 |
| 2024-10-28 | $17.26 | $17.26 | $16.75 | $17.01 | $17.01 | 56,276 |
| 2024-10-25 | $17.39 | $17.45 | $17.25 | $17.42 | $17.42 | 36,913 |
| 2024-10-24 | $17.12 | $17.47 | $17.01 | $17.28 | $17.28 | 63,600 |
| 2024-10-23 | $17.32 | $17.41 | $17.00 | $17.01 | $17.01 | 25,990 |
| 2024-10-22 | $17.75 | $17.75 | $17.39 | $17.46 | $17.46 | 27,949 |
| 2024-10-21 | $17.00 | $17.64 | $17.00 | $17.57 | $17.57 | 72,929 |
| 2024-10-18 | $16.86 | $16.99 | $16.46 | $16.87 | $16.87 | 95,059 |
| 2024-10-17 | $17.18 | $17.18 | $16.78 | $16.92 | $16.92 | 57,597 |
| 2024-10-16 | $17.40 | $17.60 | $16.84 | $17.02 | $17.02 | 119,378 |
| 2024-10-15 | $18.59 | $18.59 | $17.42 | $17.47 | $17.47 | 124,082 |
| 2024-10-14 | $18.88 | $18.98 | $18.66 | $18.75 | $18.75 | 17,180 |
| 2024-10-11 | $18.66 | $19.08 | $18.66 | $18.94 | $18.94 | 28,252 |
| 2024-10-10 | $18.54 | $18.98 | $18.53 | $18.78 | $18.78 | 34,907 |
| 2024-10-09 | $18.41 | $18.87 | $18.41 | $18.57 | $18.57 | 20,863 |
| 2024-10-08 | $18.91 | $19.00 | $18.49 | $18.58 | $18.58 | 49,603 |
| 2024-10-07 | $19.00 | $19.26 | $18.95 | $19.09 | $19.09 | 38,567 |
| 2024-10-04 | $19.23 | $19.28 | $18.93 | $19.03 | $19.03 | 35,544 |
| 2024-10-03 | $18.70 | $19.05 | $18.70 | $18.97 | $18.97 | 41,509 |
| 2024-10-02 | $18.95 | $19.01 | $18.66 | $18.80 | $18.80 | 35,357 |
| 2024-10-01 | $18.62 | $19.01 | $18.62 | $18.82 | $18.82 | 33,457 |
| 2024-09-30 | $18.88 | $18.98 | $18.58 | $18.70 | $18.70 | 34,594 |
| 2024-09-27 | $18.46 | $18.91 | $18.40 | $18.78 | $18.78 | 34,622 |
| 2024-09-26 | $18.45 | $18.64 | $18.11 | $18.35 | $18.35 | 54,323 |
| 2024-09-25 | $19.10 | $19.11 | $18.48 | $18.50 | $18.50 | 34,000 |
| 2024-09-24 | $18.96 | $19.35 | $18.96 | $19.25 | $19.25 | 45,730 |
| 2024-09-23 | $18.88 | $19.14 | $18.74 | $18.85 | $18.85 | 28,832 |
| 2024-09-20 | $18.42 | $18.88 | $18.41 | $18.78 | $18.78 | 36,551 |
| 2024-09-19 | $18.81 | $18.94 | $18.64 | $18.68 | $18.68 | 25,922 |
| 2024-09-18 | $18.71 | $18.93 | $18.41 | $18.42 | $18.42 | 36,674 |
| 2024-09-17 | $18.36 | $18.81 | $18.21 | $18.68 | $18.68 | 41,269 |
| 2024-09-16 | $18.25 | $18.43 | $18.15 | $18.37 | $18.37 | 39,769 |
| 2024-09-13 | $18.27 | $18.30 | $18.14 | $18.19 | $18.19 | 38,782 |
| 2024-09-12 | $18.24 | $18.24 | $17.90 | $18.11 | $18.11 | 34,768 |
| 2024-09-11 | $17.88 | $18.05 | $17.55 | $18.00 | $18.00 | 36,785 |
| 2024-09-10 | $18.14 | $18.23 | $17.66 | $17.89 | $17.89 | 70,157 |
| 2024-09-09 | $17.95 | $18.51 | $17.95 | $18.09 | $18.09 | 61,911 |
| 2024-09-06 | $19.08 | $19.22 | $17.89 | $18.05 | $18.05 | 82,819 |
| 2024-09-05 | $19.37 | $19.45 | $19.02 | $19.15 | $19.15 | 63,371 |
| 2024-09-04 | $19.08 | $19.52 | $19.08 | $19.36 | $19.36 | 21,856 |
| 2024-09-03 | $19.54 | $19.69 | $18.91 | $19.15 | $19.15 | 66,462 |
| 2024-08-30 | $20.11 | $20.11 | $19.33 | $19.74 | $19.74 | 65,466 |
| 2024-08-29 | $19.30 | $20.28 | $19.20 | $20.05 | $19.98 | 45,737 |
| 2024-08-28 | $18.84 | $19.22 | $18.84 | $18.95 | $18.88 | 16,589 |
| 2024-08-27 | $19.11 | $19.46 | $18.91 | $19.03 | $18.96 | 39,334 |
| 2024-08-26 | $19.31 | $19.58 | $19.24 | $19.25 | $19.18 | 37,723 |
| 2024-08-23 | $18.69 | $19.27 | $18.69 | $19.12 | $19.12 | 30,317 |
| 2024-08-22 | $18.82 | $18.99 | $18.68 | $18.68 | $18.68 | 23,303 |
| 2024-08-21 | $18.93 | $19.11 | $18.74 | $18.75 | $18.75 | 29,231 |
| 2024-08-20 | $19.13 | $19.45 | $18.70 | $18.73 | $18.73 | 74,124 |
| 2024-08-19 | $18.96 | $19.49 | $18.96 | $19.26 | $19.26 | 131,933 |
| 2024-08-16 | $18.39 | $19.10 | $18.28 | $18.95 | $18.95 | 356,412 |
| 2024-08-15 | $18.23 | $18.54 | $18.09 | $18.42 | $18.42 | 64,599 |
| 2024-08-14 | $18.00 | $18.28 | $18.00 | $18.03 | $18.03 | 58,124 |
| 2024-08-13 | $17.90 | $18.12 | $17.74 | $17.94 | $17.94 | 60,831 |
| 2024-08-12 | $17.25 | $17.98 | $17.25 | $17.89 | $17.89 | 46,152 |
| 2024-08-09 | $17.47 | $17.60 | $17.17 | $17.27 | $17.27 | 116,584 |
| 2024-08-08 | $17.66 | $17.80 | $17.39 | $17.50 | $17.50 | 58,026 |
| 2024-08-07 | $18.15 | $18.15 | $17.36 | $17.48 | $17.48 | 143,713 |
| 2024-08-06 | $17.98 | $18.21 | $17.63 | $17.95 | $17.95 | 125,261 |
| 2024-08-05 | $17.40 | $17.91 | $17.16 | $17.81 | $17.81 | 105,974 |
| 2024-08-02 | $18.50 | $18.66 | $17.74 | $18.05 | $18.05 | 161,099 |
| 2024-08-01 | $19.00 | $20.34 | $17.35 | $18.54 | $18.54 | 246,724 |
| 2024-07-31 | $19.65 | $20.09 | $19.52 | $19.96 | $19.96 | 67,869 |
| 2024-07-30 | $19.28 | $19.53 | $19.22 | $19.53 | $19.53 | 44,966 |
| 2024-07-29 | $19.92 | $19.92 | $19.14 | $19.18 | $19.18 | 28,760 |
| 2024-07-26 | $19.57 | $19.81 | $19.57 | $19.78 | $19.78 | 38,479 |
| 2024-07-25 | $19.57 | $19.74 | $19.30 | $19.53 | $19.53 | 24,685 |
| 2024-07-24 | $19.79 | $19.93 | $19.50 | $19.50 | $19.50 | 51,805 |
| 2024-07-23 | $19.65 | $19.81 | $19.51 | $19.72 | $19.72 | 41,587 |
| 2024-07-22 | $19.80 | $19.80 | $19.58 | $19.71 | $19.71 | 33,590 |
| 2024-07-19 | $19.73 | $19.87 | $19.38 | $19.75 | $19.75 | 36,358 |
| 2024-07-18 | $19.93 | $19.93 | $19.55 | $19.65 | $19.65 | 42,057 |
| 2024-07-17 | $19.97 | $19.99 | $19.71 | $19.83 | $19.83 | 82,291 |
| 2024-07-16 | $19.50 | $19.93 | $19.43 | $19.92 | $19.92 | 104,850 |
| 2024-07-15 | $19.44 | $19.82 | $19.30 | $19.52 | $19.52 | 60,219 |
| 2024-07-12 | $19.13 | $19.35 | $19.00 | $19.35 | $19.35 | 68,890 |
| 2024-07-11 | $19.52 | $19.52 | $18.97 | $19.09 | $19.09 | 143,719 |
| 2024-07-10 | $19.77 | $19.90 | $19.20 | $19.47 | $19.47 | 94,590 |
| 2024-07-09 | $19.86 | $20.01 | $19.43 | $19.45 | $19.45 | 64,944 |
| 2024-07-08 | $19.94 | $20.01 | $19.81 | $19.95 | $19.95 | 55,610 |
| 2024-07-05 | $19.97 | $20.21 | $19.60 | $19.92 | $19.92 | 326,025 |
| 2024-07-03 | $19.44 | $19.89 | $19.35 | $19.89 | $19.89 | 34,237 |
| 2024-07-02 | $19.19 | $19.34 | $19.07 | $19.32 | $19.32 | 68,663 |
| 2024-07-01 | $19.43 | $19.43 | $18.99 | $19.13 | $19.13 | 29,488 |
| 2024-06-28 | $19.24 | $19.58 | $19.23 | $19.28 | $19.28 | 66,125 |
| 2024-06-27 | $19.09 | $19.24 | $19.00 | $19.23 | $19.23 | 69,679 |
| 2024-06-26 | $19.01 | $19.37 | $18.92 | $19.07 | $19.07 | 89,778 |
| 2024-06-25 | $19.39 | $19.39 | $19.05 | $19.09 | $19.09 | 70,812 |
| 2024-06-24 | $19.09 | $19.60 | $19.08 | $19.32 | $19.32 | 86,666 |
| 2024-06-21 | $20.20 | $20.20 | $18.99 | $19.04 | $19.04 | 144,557 |
| 2024-06-20 | $20.27 | $20.37 | $19.86 | $20.10 | $20.10 | 55,493 |
| 2024-06-18 | $20.31 | $20.47 | $20.02 | $20.16 | $20.16 | 37,361 |
| 2024-06-17 | $20.17 | $20.24 | $20.00 | $20.19 | $20.19 | 43,964 |
| 2024-06-14 | $20.10 | $20.10 | $19.87 | $19.96 | $19.96 | 28,315 |
| 2024-06-13 | $20.70 | $20.80 | $19.99 | $20.09 | $20.09 | 52,879 |
| 2024-06-12 | $21.12 | $21.21 | $20.75 | $20.86 | $20.86 | 66,255 |
| 2024-06-11 | $20.96 | $21.07 | $20.68 | $20.86 | $20.86 | 49,267 |
| 2024-06-10 | $20.61 | $21.06 | $20.54 | $21.04 | $21.04 | 44,046 |
| 2024-06-07 | $20.81 | $20.88 | $20.55 | $20.62 | $20.62 | 19,790 |
| 2024-06-06 | $20.50 | $20.90 | $20.50 | $20.84 | $20.84 | 13,885 |
| 2024-06-05 | $19.98 | $20.68 | $19.94 | $20.62 | $20.62 | 57,967 |
| 2024-06-04 | $20.28 | $20.32 | $19.98 | $20.00 | $20.00 | 36,258 |
| 2024-06-03 | $21.16 | $21.17 | $20.10 | $20.32 | $20.32 | 73,568 |
| 2024-05-31 | $21.20 | $21.28 | $21.04 | $21.25 | $21.25 | 60,147 |
| 2024-05-30 | $21.47 | $21.51 | $21.10 | $21.28 | $21.21 | 80,493 |
| 2024-05-29 | $20.87 | $21.61 | $20.83 | $21.43 | $21.36 | 88,243 |
| 2024-05-28 | $20.06 | $21.20 | $20.06 | $21.05 | $20.98 | 78,189 |
| 2024-05-24 | $19.74 | $19.94 | $19.62 | $19.89 | $19.82 | 66,845 |
| 2024-05-23 | $19.99 | $20.01 | $19.71 | $19.74 | $19.67 | 97,232 |
| 2024-05-22 | $20.11 | $20.11 | $19.54 | $19.90 | $19.83 | 61,706 |
| 2024-05-21 | $19.88 | $20.13 | $19.62 | $20.07 | $20.00 | 90,381 |
| 2024-05-20 | $19.93 | $20.74 | $19.88 | $20.09 | $20.02 | 56,554 |
| 2024-05-17 | $20.30 | $20.39 | $19.88 | $19.93 | $19.86 | 52,058 |
| 2024-05-16 | $20.56 | $20.56 | $20.20 | $20.23 | $20.16 | 46,315 |
| 2024-05-15 | $20.55 | $20.63 | $20.18 | $20.49 | $20.49 | 27,413 |
| 2024-05-14 | $20.65 | $20.71 | $20.40 | $20.58 | $20.58 | 47,727 |
| 2024-05-13 | $20.57 | $20.63 | $20.33 | $20.57 | $20.57 | 37,245 |
| 2024-05-10 | $20.80 | $21.11 | $20.52 | $20.57 | $20.57 | 29,641 |
| 2024-05-09 | $20.45 | $20.84 | $20.45 | $20.80 | $20.80 | 34,365 |
| 2024-05-08 | $20.49 | $20.61 | $20.35 | $20.45 | $20.45 | 28,971 |
| 2024-05-07 | $20.73 | $20.83 | $20.37 | $20.49 | $20.49 | 43,413 |
| 2024-05-06 | $20.68 | $20.98 | $20.36 | $20.58 | $20.58 | 84,822 |
| 2024-05-03 | $20.67 | $21.08 | $20.45 | $20.47 | $20.47 | 50,825 |
| 2024-05-02 | $21.52 | $21.60 | $20.08 | $20.63 | $20.63 | 136,343 |
| 2024-05-01 | $21.13 | $21.36 | $20.83 | $21.12 | $21.12 | 55,861 |
| 2024-04-30 | $22.02 | $22.02 | $20.93 | $21.10 | $21.10 | 95,916 |
| 2024-04-29 | $21.99 | $22.16 | $21.81 | $22.15 | $22.15 | 38,288 |
| 2024-04-26 | $21.84 | $22.09 | $21.70 | $22.07 | $22.07 | 36,264 |
| 2024-04-25 | $21.17 | $21.83 | $21.13 | $21.79 | $21.79 | 65,312 |
| 2024-04-24 | $21.35 | $21.51 | $21.26 | $21.42 | $21.42 | 39,200 |
| 2024-04-23 | $21.01 | $21.38 | $20.87 | $21.35 | $21.35 | 70,963 |
| 2024-04-22 | $20.73 | $21.03 | $20.37 | $20.94 | $20.94 | 70,394 |
| 2024-04-19 | $20.62 | $20.81 | $20.36 | $20.54 | $20.54 | 98,050 |
| 2024-04-18 | $21.37 | $21.72 | $20.60 | $20.65 | $20.65 | 68,665 |
| 2024-04-17 | $21.08 | $21.08 | $20.54 | $20.79 | $20.79 | 49,795 |
| 2024-04-16 | $20.90 | $20.96 | $20.52 | $20.91 | $20.91 | 103,417 |
| 2024-04-15 | $21.16 | $21.47 | $20.83 | $20.91 | $20.91 | 85,714 |
| 2024-04-12 | $21.76 | $21.76 | $20.91 | $21.05 | $21.05 | 80,306 |
| 2024-04-11 | $22.14 | $22.14 | $21.53 | $21.80 | $21.80 | 60,696 |
| 2024-04-10 | $22.18 | $22.25 | $21.75 | $22.00 | $22.00 | 60,002 |
| 2024-04-09 | $22.66 | $22.66 | $22.12 | $22.21 | $22.21 | 47,832 |
| 2024-04-08 | $22.81 | $22.85 | $22.12 | $22.66 | $22.66 | 70,022 |
| 2024-04-05 | $23.27 | $23.27 | $22.69 | $22.74 | $22.74 | 59,911 |
| 2024-04-04 | $23.59 | $23.71 | $23.14 | $23.16 | $23.16 | 41,520 |
| 2024-04-03 | $23.19 | $23.59 | $22.96 | $23.40 | $23.40 | 50,815 |
| 2024-04-02 | $22.51 | $23.13 | $22.44 | $23.04 | $23.04 | 81,438 |
| 2024-04-01 | $22.27 | $22.59 | $22.05 | $22.53 | $22.53 | 79,843 |
| 2024-03-28 | $22.73 | $22.79 | $22.26 | $22.28 | $22.28 | 55,147 |
| 2024-03-27 | $22.03 | $22.65 | $21.87 | $22.62 | $22.62 | 38,651 |
| 2024-03-26 | $22.69 | $22.71 | $22.01 | $22.06 | $22.06 | 44,847 |
| 2024-03-25 | $22.41 | $22.91 | $22.41 | $22.68 | $22.68 | 69,195 |
| 2024-03-22 | $23.06 | $23.06 | $22.38 | $22.51 | $22.51 | 79,104 |
| 2024-03-21 | $22.91 | $23.17 | $22.82 | $22.90 | $22.90 | 62,611 |
| 2024-03-20 | $23.54 | $23.54 | $22.85 | $22.91 | $22.91 | 102,046 |
| 2024-03-19 | $23.09 | $23.75 | $22.89 | $23.54 | $23.54 | 73,856 |
| 2024-03-18 | $23.08 | $23.29 | $22.98 | $23.06 | $23.06 | 54,890 |
| 2024-03-15 | $23.13 | $23.57 | $22.90 | $23.11 | $23.11 | 105,532 |
| 2024-03-14 | $24.53 | $24.80 | $22.92 | $23.13 | $23.13 | 283,772 |
| 2024-03-13 | $25.21 | $25.92 | $25.21 | $25.38 | $25.38 | 112,788 |
| 2024-03-12 | $25.44 | $25.44 | $24.94 | $25.17 | $25.17 | 66,978 |
| 2024-03-11 | $25.28 | $25.33 | $24.80 | $25.31 | $25.31 | 51,449 |
| 2024-03-08 | $25.32 | $25.32 | $24.72 | $25.17 | $25.17 | 56,788 |
| 2024-03-07 | $24.94 | $25.24 | $24.85 | $25.13 | $25.13 | 48,333 |
| 2024-03-06 | $24.93 | $25.35 | $24.66 | $24.79 | $24.72 | 60,812 |
| 2024-03-05 | $25.35 | $25.35 | $24.59 | $24.61 | $24.54 | 39,422 |
| 2024-03-04 | $25.42 | $25.42 | $25.10 | $25.25 | $25.18 | 44,314 |
| 2024-03-01 | $25.21 | $25.56 | $24.91 | $25.35 | $25.28 | 73,393 |
| 2024-02-29 | $25.08 | $25.18 | $24.91 | $25.03 | $24.96 | 37,466 |
| 2024-02-28 | $25.03 | $25.12 | $24.67 | $24.94 | $24.87 | 47,200 |
| 2024-02-27 | $25.00 | $25.15 | $24.89 | $25.10 | $25.03 | 43,377 |
| 2024-02-26 | $24.69 | $25.07 | $24.42 | $24.99 | $24.99 | 33,995 |
| 2024-02-23 | $24.42 | $24.93 | $24.33 | $24.69 | $24.69 | 50,384 |
| 2024-02-22 | $24.32 | $24.63 | $24.25 | $24.55 | $24.55 | 52,954 |
| 2024-02-21 | $24.07 | $24.35 | $24.05 | $24.22 | $24.22 | 25,570 |
| 2024-02-20 | $24.37 | $24.37 | $23.70 | $24.02 | $24.02 | 42,972 |
| 2024-02-16 | $24.33 | $24.48 | $24.02 | $24.36 | $24.36 | 57,275 |
| 2024-02-15 | $24.15 | $24.50 | $24.00 | $24.44 | $24.44 | 77,860 |
| 2024-02-14 | $23.69 | $24.02 | $23.36 | $23.86 | $23.86 | 47,579 |
| 2024-02-13 | $23.63 | $23.63 | $23.18 | $23.49 | $23.49 | 109,847 |
| 2024-02-12 | $23.60 | $23.75 | $23.46 | $23.72 | $23.72 | 60,153 |
| 2024-02-09 | $23.50 | $23.67 | $23.25 | $23.60 | $23.60 | 58,836 |
| 2024-02-08 | $22.27 | $23.41 | $22.27 | $23.38 | $23.38 | 56,553 |
| 2024-02-07 | $22.59 | $22.63 | $22.18 | $22.30 | $22.30 | 40,422 |
| 2024-02-06 | $21.93 | $22.80 | $21.73 | $22.44 | $22.44 | 119,987 |
| 2024-02-05 | $22.31 | $22.41 | $22.03 | $22.07 | $22.07 | 60,221 |
| 2024-02-02 | $22.74 | $22.74 | $22.23 | $22.42 | $22.42 | 45,121 |
| 2024-02-01 | $23.02 | $23.55 | $22.57 | $22.63 | $22.63 | 88,572 |
| 2024-01-31 | $23.87 | $24.67 | $22.95 | $22.99 | $22.99 | 98,653 |
| 2024-01-30 | $23.48 | $23.78 | $23.43 | $23.78 | $23.78 | 56,112 |
| 2024-01-29 | $23.77 | $23.78 | $23.50 | $23.70 | $23.70 | 65,579 |
| 2024-01-26 | $23.53 | $23.93 | $23.44 | $23.91 | $23.91 | 86,738 |
| 2024-01-25 | $23.93 | $23.95 | $22.92 | $23.37 | $23.37 | 109,894 |
| 2024-01-24 | $23.45 | $23.74 | $23.24 | $23.47 | $23.47 | 63,449 |
| 2024-01-23 | $23.33 | $23.46 | $23.30 | $23.38 | $23.38 | 38,081 |
| 2024-01-22 | $23.50 | $23.73 | $23.32 | $23.43 | $23.43 | 76,257 |
| 2024-01-19 | $22.88 | $23.32 | $22.64 | $23.25 | $23.25 | 60,921 |
| 2024-01-18 | $22.49 | $22.88 | $22.12 | $22.80 | $22.80 | 50,539 |
| 2024-01-17 | $21.57 | $22.44 | $21.56 | $22.44 | $22.44 | 94,853 |
| 2024-01-16 | $21.70 | $21.82 | $21.34 | $21.73 | $21.73 | 33,853 |
| 2024-01-12 | $21.79 | $22.00 | $21.63 | $21.68 | $21.68 | 50,307 |
| 2024-01-11 | $21.03 | $21.61 | $20.87 | $21.51 | $21.51 | 50,073 |
| 2024-01-10 | $20.61 | $20.99 | $20.61 | $20.89 | $20.89 | 27,460 |
| 2024-01-09 | $20.29 | $21.00 | $20.13 | $20.75 | $20.75 | 69,564 |
| 2024-01-08 | $20.76 | $20.76 | $20.10 | $20.29 | $20.29 | 58,155 |
| 2024-01-05 | $20.59 | $20.93 | $20.59 | $20.83 | $20.83 | 30,046 |
| 2024-01-04 | $21.22 | $21.34 | $20.46 | $20.65 | $20.65 | 44,077 |
| 2024-01-03 | $20.95 | $21.13 | $20.56 | $21.08 | $21.08 | 56,247 |
| 2024-01-02 | $20.88 | $21.06 | $20.83 | $20.90 | $20.90 | 49,849 |
| 2023-12-29 | $20.80 | $21.12 | $20.67 | $20.85 | $20.85 | 32,807 |
| 2023-12-28 | $21.15 | $21.15 | $20.83 | $20.88 | $20.88 | 35,178 |
| 2023-12-27 | $21.40 | $21.60 | $21.20 | $21.24 | $21.24 | 23,452 |
| 2023-12-26 | $21.41 | $21.52 | $21.06 | $21.30 | $21.30 | 50,998 |
| 2023-12-22 | $21.24 | $21.68 | $21.04 | $21.17 | $21.17 | 49,901 |
| 2023-12-21 | $20.73 | $21.13 | $20.73 | $21.03 | $21.03 | 40,691 |
| 2023-12-20 | $21.15 | $21.24 | $20.50 | $20.55 | $20.55 | 70,924 |
| 2023-12-19 | $20.56 | $21.23 | $20.49 | $21.05 | $21.05 | 119,590 |
| 2023-12-18 | $20.48 | $20.94 | $20.31 | $20.44 | $20.44 | 72,422 |
| 2023-12-15 | $20.62 | $20.64 | $20.15 | $20.48 | $20.48 | 39,540 |
| 2023-12-14 | $20.28 | $20.80 | $20.28 | $20.75 | $20.75 | 38,925 |
| 2023-12-13 | $19.68 | $20.04 | $19.59 | $20.00 | $20.00 | 53,248 |
| 2023-12-12 | $19.84 | $19.84 | $19.54 | $19.74 | $19.74 | 34,810 |
| 2023-12-11 | $20.12 | $20.24 | $19.78 | $19.85 | $19.85 | 63,501 |
| 2023-12-08 | $20.12 | $20.54 | $20.04 | $20.15 | $20.15 | 29,710 |
| 2023-12-07 | $19.91 | $20.06 | $19.87 | $20.00 | $20.00 | 28,526 |
| 2023-12-06 | $20.10 | $20.26 | $19.87 | $19.91 | $19.91 | 39,650 |
| 2023-12-05 | $20.05 | $20.19 | $20.00 | $20.04 | $20.04 | 48,095 |
| 2023-12-04 | $20.47 | $20.59 | $20.04 | $20.16 | $20.16 | 26,479 |
| 2023-12-01 | $20.60 | $20.83 | $20.41 | $20.55 | $20.55 | 55,447 |
| 2023-11-30 | $20.38 | $20.84 | $20.32 | $20.60 | $20.60 | 82,612 |
| 2023-11-29 | $19.83 | $20.68 | $19.70 | $20.46 | $20.46 | 82,021 |
| 2023-11-28 | $19.17 | $19.77 | $18.96 | $19.72 | $19.65 | 60,944 |
| 2023-11-27 | $19.30 | $19.30 | $18.94 | $19.09 | $19.02 | 45,402 |
| 2023-11-24 | $19.08 | $19.58 | $19.08 | $19.44 | $19.37 | 10,137 |
| 2023-11-22 | $19.19 | $19.28 | $19.01 | $19.11 | $19.04 | 28,420 |
| 2023-11-21 | $19.60 | $19.67 | $19.31 | $19.34 | $19.27 | 36,738 |
| 2023-11-20 | $20.25 | $20.25 | $19.55 | $19.62 | $19.55 | 79,303 |
| 2023-11-17 | $19.92 | $20.38 | $19.86 | $20.14 | $20.07 | 28,672 |
| 2023-11-16 | $20.11 | $20.11 | $19.50 | $19.87 | $19.80 | 49,841 |
| 2023-11-15 | $20.47 | $20.60 | $20.14 | $20.26 | $20.19 | 58,255 |
| 2023-11-14 | $19.60 | $20.41 | $19.45 | $20.30 | $20.23 | 61,824 |
| 2023-11-13 | $19.63 | $19.73 | $19.47 | $19.47 | $19.40 | 18,264 |
| 2023-11-10 | $19.52 | $19.84 | $19.45 | $19.56 | $19.49 | 49,243 |
| 2023-11-09 | $19.85 | $19.94 | $19.51 | $19.53 | $19.46 | 27,797 |
| 2023-11-08 | $20.20 | $20.30 | $19.63 | $19.79 | $19.72 | 45,661 |
| 2023-11-07 | $20.59 | $20.60 | $20.19 | $20.25 | $20.18 | 48,053 |
| 2023-11-06 | $21.55 | $21.55 | $20.65 | $20.84 | $20.76 | 44,798 |
| 2023-11-03 | $20.02 | $21.60 | $20.02 | $21.39 | $21.39 | 67,251 |
| 2023-11-02 | $20.25 | $21.36 | $19.43 | $19.91 | $19.91 | 165,504 |
| 2023-11-01 | $20.50 | $20.80 | $19.90 | $20.10 | $20.10 | 77,534 |
| 2023-10-31 | $20.45 | $20.76 | $20.35 | $20.61 | $20.61 | 74,851 |
| 2023-10-30 | $20.79 | $20.88 | $20.30 | $20.54 | $20.54 | 59,096 |
| 2023-10-27 | $20.50 | $20.91 | $20.50 | $20.79 | $20.79 | 48,119 |
| 2023-10-26 | $20.62 | $20.64 | $20.29 | $20.60 | $20.60 | 51,487 |
| 2023-10-25 | $20.63 | $20.76 | $20.57 | $20.67 | $20.67 | 34,412 |
| 2023-10-24 | $20.89 | $20.97 | $20.64 | $20.78 | $20.78 | 31,375 |
| 2023-10-23 | $20.65 | $21.00 | $20.46 | $20.88 | $20.88 | 47,006 |
| 2023-10-20 | $21.28 | $21.28 | $20.81 | $20.84 | $20.84 | 29,236 |
| 2023-10-19 | $21.40 | $21.50 | $20.93 | $21.18 | $21.18 | 41,170 |
| 2023-10-18 | $21.66 | $21.99 | $21.43 | $21.56 | $21.56 | 45,173 |
| 2023-10-17 | $21.75 | $22.05 | $21.68 | $21.70 | $21.70 | 26,311 |
| 2023-10-16 | $22.04 | $22.09 | $21.78 | $21.95 | $21.95 | 26,272 |
| 2023-10-13 | $21.97 | $21.99 | $21.41 | $21.97 | $21.97 | 50,693 |
| 2023-10-12 | $22.63 | $22.63 | $21.89 | $22.00 | $22.00 | 56,173 |
| 2023-10-11 | $22.69 | $22.71 | $22.43 | $22.62 | $22.62 | 24,663 |
| 2023-10-10 | $22.28 | $22.70 | $22.28 | $22.59 | $22.59 | 42,902 |
| 2023-10-09 | $21.52 | $22.71 | $21.52 | $22.34 | $22.34 | 70,036 |
| 2023-10-06 | $21.41 | $21.64 | $21.14 | $21.61 | $21.61 | 71,010 |
| 2023-10-05 | $21.18 | $21.76 | $21.15 | $21.49 | $21.49 | 63,983 |
| 2023-10-04 | $20.67 | $21.50 | $20.57 | $21.47 | $21.47 | 83,489 |
| 2023-10-03 | $21.32 | $21.43 | $20.91 | $21.09 | $21.09 | 73,123 |
| 2023-10-02 | $21.75 | $21.77 | $21.26 | $21.51 | $21.51 | 64,085 |
| 2023-09-29 | $21.74 | $22.30 | $21.67 | $21.72 | $21.72 | 74,658 |
| 2023-09-28 | $22.29 | $22.29 | $21.31 | $21.75 | $21.75 | 110,943 |
| 2023-09-27 | $22.10 | $22.73 | $22.10 | $22.51 | $22.51 | 74,867 |
| 2023-09-26 | $22.75 | $22.90 | $22.19 | $22.23 | $22.23 | 47,251 |
| 2023-09-25 | $22.31 | $22.81 | $22.25 | $22.77 | $22.77 | 41,250 |
| 2023-09-22 | $22.89 | $23.09 | $22.46 | $22.50 | $22.50 | 37,515 |
| 2023-09-21 | $23.28 | $23.37 | $22.71 | $22.72 | $22.72 | 39,948 |
| 2023-09-20 | $23.38 | $23.77 | $23.36 | $23.42 | $23.42 | 39,620 |
| 2023-09-19 | $23.21 | $23.52 | $22.90 | $23.27 | $23.27 | 34,885 |
| 2023-09-18 | $22.96 | $23.17 | $22.69 | $23.06 | $23.06 | 41,868 |
| 2023-09-15 | $23.01 | $23.01 | $22.55 | $22.85 | $22.85 | 46,120 |
| 2023-09-14 | $23.23 | $23.48 | $23.17 | $23.17 | $23.17 | 24,759 |
| 2023-09-13 | $23.74 | $23.92 | $22.85 | $23.10 | $23.10 | 57,082 |
| 2023-09-12 | $23.74 | $23.96 | $23.60 | $23.77 | $23.77 | 26,826 |
| 2023-09-11 | $24.07 | $24.08 | $23.51 | $23.57 | $23.57 | 31,172 |
| 2023-09-08 | $23.73 | $24.05 | $23.66 | $23.73 | $23.73 | 37,792 |
| 2023-09-07 | $24.00 | $24.05 | $23.57 | $23.58 | $23.58 | 43,975 |
| 2023-09-06 | $24.41 | $24.41 | $23.96 | $24.18 | $24.18 | 24,578 |
| 2023-09-05 | $24.47 | $24.55 | $23.83 | $24.28 | $24.28 | 56,555 |
| 2023-09-01 | $24.94 | $25.09 | $24.42 | $24.47 | $24.47 | 50,175 |
| 2023-08-31 | $24.47 | $24.86 | $24.37 | $24.71 | $24.71 | 46,952 |
| 2023-08-30 | $24.44 | $24.67 | $24.41 | $24.53 | $24.53 | 19,291 |
| 2023-08-29 | $24.26 | $24.65 | $24.07 | $24.33 | $24.23 | 41,941 |
| 2023-08-28 | $24.27 | $24.65 | $24.27 | $24.47 | $24.47 | 26,623 |
| 2023-08-25 | $24.31 | $24.58 | $24.17 | $24.44 | $24.44 | 72,236 |
| 2023-08-24 | $24.26 | $24.75 | $24.00 | $24.22 | $24.22 | 52,697 |
| 2023-08-23 | $24.21 | $24.80 | $24.02 | $24.46 | $24.46 | 92,828 |
| 2023-08-22 | $24.00 | $24.22 | $23.95 | $24.16 | $24.16 | 57,362 |
| 2023-08-21 | $23.95 | $24.11 | $23.65 | $23.98 | $23.98 | 56,640 |
| 2023-08-18 | $23.44 | $23.89 | $23.20 | $23.73 | $23.73 | 26,320 |
| 2023-08-17 | $23.90 | $24.30 | $23.62 | $23.63 | $23.63 | 53,561 |
| 2023-08-16 | $24.37 | $24.47 | $24.08 | $24.08 | $24.08 | 40,913 |
| 2023-08-15 | $24.68 | $24.68 | $23.76 | $24.22 | $24.22 | 106,680 |
| 2023-08-14 | $24.49 | $24.86 | $24.49 | $24.70 | $24.70 | 50,483 |
| 2023-08-11 | $24.02 | $24.87 | $23.99 | $24.70 | $24.70 | 57,724 |
| 2023-08-10 | $25.19 | $25.23 | $23.87 | $24.01 | $24.01 | 97,194 |
| 2023-08-09 | $25.20 | $25.32 | $25.02 | $25.08 | $25.08 | 109,608 |
| 2023-08-08 | $24.53 | $25.03 | $24.24 | $25.00 | $25.00 | 56,186 |
| 2023-08-07 | $25.13 | $25.34 | $24.69 | $24.71 | $24.71 | 46,521 |
| 2023-08-04 | $25.30 | $25.40 | $24.77 | $24.91 | $24.91 | 59,162 |
| 2023-08-03 | $25.21 | $25.45 | $24.84 | $25.24 | $25.24 | 76,863 |
| 2023-08-02 | $24.80 | $25.53 | $24.57 | $25.29 | $25.29 | 135,834 |
| 2023-08-01 | $24.29 | $25.07 | $24.18 | $25.03 | $25.03 | 169,880 |
| 2023-07-31 | $24.60 | $25.12 | $24.16 | $24.31 | $24.31 | 143,152 |
| 2023-07-28 | $25.06 | $25.32 | $24.58 | $24.60 | $24.60 | 251,311 |
| 2023-07-27 | $21.39 | $26.30 | $21.39 | $24.85 | $24.85 | 551,508 |
| 2023-07-26 | $19.11 | $19.14 | $18.78 | $18.88 | $18.88 | 61,963 |
| 2023-07-25 | $19.24 | $19.40 | $19.06 | $19.19 | $19.19 | 88,765 |
| 2023-07-24 | $19.37 | $19.42 | $19.14 | $19.19 | $19.19 | 65,458 |
| 2023-07-21 | $19.22 | $19.41 | $19.15 | $19.21 | $19.21 | 84,302 |
| 2023-07-20 | $18.78 | $19.11 | $18.30 | $19.03 | $19.03 | 280,205 |
| 2023-07-19 | $19.10 | $19.40 | $18.67 | $18.90 | $18.90 | 154,046 |
| 2023-07-18 | $19.09 | $19.47 | $19.08 | $19.10 | $19.10 | 60,946 |
| 2023-07-17 | $19.42 | $19.48 | $18.99 | $19.05 | $19.05 | 72,001 |
| 2023-07-14 | $19.32 | $19.53 | $18.93 | $19.44 | $19.44 | 62,301 |
| 2023-07-13 | $18.93 | $19.31 | $18.85 | $19.25 | $19.25 | 49,568 |
| 2023-07-12 | $18.80 | $18.88 | $18.56 | $18.82 | $18.82 | 44,545 |
| 2023-07-11 | $18.63 | $18.79 | $18.41 | $18.74 | $18.74 | 28,153 |
| 2023-07-10 | $18.81 | $19.08 | $18.51 | $18.51 | $18.51 | 28,456 |
| 2023-07-07 | $18.56 | $18.96 | $18.41 | $18.91 | $18.91 | 60,901 |
| 2023-07-06 | $18.58 | $18.67 | $18.47 | $18.52 | $18.52 | 47,865 |
| 2023-07-05 | $19.30 | $19.30 | $18.70 | $18.71 | $18.71 | 36,686 |
| 2023-07-03 | $19.12 | $19.49 | $19.12 | $19.29 | $19.29 | 18,407 |
| 2023-06-30 | $18.91 | $19.24 | $18.91 | $19.13 | $19.13 | 44,165 |
| 2023-06-29 | $18.46 | $19.11 | $18.43 | $18.97 | $18.97 | 73,778 |
| 2023-06-28 | $18.89 | $18.99 | $18.43 | $18.50 | $18.50 | 66,482 |
| 2023-06-27 | $19.40 | $19.42 | $18.96 | $19.07 | $19.07 | 82,891 |
| 2023-06-26 | $19.74 | $19.95 | $19.42 | $19.43 | $19.43 | 53,046 |
| 2023-06-23 | $19.93 | $20.07 | $19.81 | $19.87 | $19.87 | 36,779 |
| 2023-06-22 | $20.15 | $20.21 | $19.92 | $20.07 | $20.07 | 32,057 |
| 2023-06-21 | $19.70 | $20.23 | $19.55 | $20.16 | $20.16 | 72,510 |
| 2023-06-20 | $19.60 | $19.68 | $19.51 | $19.64 | $19.64 | 83,077 |
| 2023-06-16 | $19.60 | $19.68 | $19.27 | $19.54 | $19.54 | 33,710 |
| 2023-06-15 | $19.04 | $19.69 | $19.04 | $19.57 | $19.57 | 47,257 |
| 2023-06-14 | $19.40 | $19.57 | $18.92 | $19.15 | $19.15 | 43,074 |
| 2023-06-13 | $19.20 | $19.39 | $19.20 | $19.28 | $19.28 | 70,163 |
| 2023-06-12 | $19.06 | $19.10 | $18.83 | $18.89 | $18.89 | 64,040 |
| 2023-06-09 | $19.05 | $19.25 | $19.05 | $19.19 | $19.19 | 29,913 |
| 2023-06-08 | $19.20 | $19.35 | $19.04 | $19.22 | $19.22 | 60,595 |
| 2023-06-07 | $18.98 | $19.14 | $18.85 | $19.13 | $19.13 | 28,737 |
| 2023-06-06 | $18.37 | $18.87 | $18.20 | $18.80 | $18.80 | 30,451 |
| 2023-06-05 | $18.73 | $18.81 | $18.42 | $18.45 | $18.45 | 31,985 |
| 2023-06-02 | $18.61 | $18.81 | $18.57 | $18.72 | $18.72 | 71,134 |
| 2023-06-01 | $18.16 | $18.74 | $18.10 | $18.49 | $18.49 | 45,064 |
| 2023-05-31 | $18.18 | $18.39 | $18.02 | $18.25 | $18.25 | 54,402 |
| 2023-05-30 | $18.36 | $18.54 | $18.26 | $18.32 | $18.32 | 29,137 |
| 2023-05-26 | $18.22 | $18.45 | $18.22 | $18.36 | $18.36 | 26,075 |
| 2023-05-25 | $18.52 | $18.64 | $18.13 | $18.22 | $18.22 | 60,631 |
| 2023-05-24 | $19.06 | $19.18 | $18.81 | $18.85 | $18.77 | 50,234 |
| 2023-05-23 | $19.12 | $19.30 | $19.03 | $19.13 | $19.13 | 30,711 |
| 2023-05-22 | $18.94 | $19.29 | $18.94 | $19.07 | $19.07 | 33,998 |
| 2023-05-19 | $19.05 | $19.23 | $18.75 | $18.98 | $18.98 | 24,378 |
| 2023-05-18 | $19.17 | $19.23 | $18.94 | $19.09 | $19.09 | 42,066 |
| 2023-05-17 | $19.40 | $19.45 | $19.05 | $19.33 | $19.33 | 38,247 |
| 2023-05-16 | $19.40 | $19.53 | $19.15 | $19.22 | $19.22 | 52,960 |
| 2023-05-15 | $19.39 | $19.41 | $19.12 | $19.32 | $19.32 | 58,542 |
| 2023-05-12 | $18.84 | $19.25 | $18.84 | $19.25 | $19.25 | 48,610 |
| 2023-05-11 | $19.17 | $19.17 | $18.53 | $18.72 | $18.72 | 68,676 |
| 2023-05-10 | $19.58 | $19.58 | $19.04 | $19.35 | $19.35 | 43,170 |
| 2023-05-09 | $19.09 | $19.70 | $18.92 | $19.50 | $19.50 | 91,978 |
| 2023-05-08 | $19.39 | $19.48 | $18.84 | $19.19 | $19.19 | 89,691 |
| 2023-05-05 | $18.65 | $19.51 | $18.65 | $19.29 | $19.29 | 75,192 |
| 2023-05-04 | $18.35 | $18.63 | $18.33 | $18.58 | $18.58 | 53,732 |
| 2023-05-03 | $18.72 | $18.76 | $18.42 | $18.47 | $18.47 | 66,529 |
| 2023-05-02 | $19.30 | $19.33 | $18.37 | $18.58 | $18.58 | 94,529 |
| 2023-05-01 | $19.16 | $19.42 | $19.14 | $19.29 | $19.29 | 69,545 |
| 2023-04-28 | $18.90 | $19.32 | $18.80 | $19.25 | $19.25 | 135,389 |
| 2023-04-27 | $18.45 | $19.14 | $18.45 | $18.91 | $18.91 | 121,983 |
| 2023-04-26 | $18.68 | $18.79 | $18.13 | $18.17 | $18.17 | 68,789 |
| 2023-04-25 | $18.39 | $18.77 | $18.32 | $18.67 | $18.67 | 50,787 |
| 2023-04-24 | $18.51 | $18.65 | $18.26 | $18.38 | $18.38 | 106,265 |
| 2023-04-21 | $18.57 | $18.87 | $18.54 | $18.66 | $18.66 | 84,326 |
| 2023-04-20 | $18.35 | $18.78 | $18.35 | $18.68 | $18.68 | 49,835 |
| 2023-04-19 | $18.00 | $18.51 | $17.90 | $18.41 | $18.41 | 92,728 |
| 2023-04-18 | $17.93 | $18.17 | $17.93 | $18.12 | $18.12 | 56,731 |
| 2023-04-17 | $18.28 | $18.28 | $17.79 | $18.01 | $18.01 | 72,205 |
| 2023-04-14 | $18.17 | $18.23 | $17.92 | $18.15 | $18.15 | 40,201 |
| 2023-04-13 | $18.06 | $18.16 | $17.92 | $17.95 | $17.95 | 73,691 |
| 2023-04-12 | $17.79 | $18.33 | $17.69 | $18.08 | $18.08 | 62,598 |
| 2023-04-11 | $17.73 | $17.87 | $17.60 | $17.78 | $17.78 | 66,784 |
| 2023-04-10 | $17.20 | $17.70 | $17.20 | $17.62 | $17.62 | 64,530 |
| 2023-04-06 | $17.45 | $17.45 | $17.05 | $17.31 | $17.31 | 41,384 |
| 2023-04-05 | $17.24 | $17.48 | $17.15 | $17.46 | $17.46 | 49,387 |
| 2023-04-04 | $17.41 | $17.41 | $16.69 | $17.16 | $17.16 | 51,602 |
| 2023-04-03 | $16.98 | $17.54 | $16.98 | $17.42 | $17.42 | 90,806 |
| 2023-03-31 | $16.48 | $16.72 | $16.38 | $16.70 | $16.70 | 41,268 |
| 2023-03-30 | $16.80 | $16.80 | $16.30 | $16.39 | $16.39 | 54,367 |
| 2023-03-29 | $16.30 | $16.67 | $16.21 | $16.57 | $16.57 | 34,649 |
| 2023-03-28 | $15.90 | $16.22 | $15.88 | $16.14 | $16.14 | 30,816 |
| 2023-03-27 | $15.74 | $15.91 | $15.64 | $15.91 | $15.91 | 45,900 |
| 2023-03-24 | $15.49 | $15.78 | $15.36 | $15.66 | $15.66 | 65,692 |
| 2023-03-23 | $16.08 | $16.36 | $15.77 | $15.85 | $15.85 | 39,058 |
| 2023-03-22 | $16.16 | $16.29 | $15.94 | $15.97 | $15.97 | 46,697 |
| 2023-03-21 | $16.25 | $16.47 | $16.14 | $16.21 | $16.21 | 28,826 |
| 2023-03-20 | $15.80 | $16.14 | $15.80 | $16.10 | $16.10 | 67,413 |
| 2023-03-17 | $16.16 | $16.17 | $15.82 | $15.92 | $15.92 | 40,936 |
| 2023-03-16 | $15.64 | $16.34 | $15.32 | $16.15 | $16.15 | 75,868 |
| 2023-03-15 | $15.94 | $15.94 | $15.36 | $15.78 | $15.78 | 134,388 |
| 2023-03-14 | $16.37 | $16.72 | $16.04 | $16.33 | $16.33 | 74,180 |
| 2023-03-13 | $16.53 | $16.69 | $16.08 | $16.35 | $16.35 | 67,800 |
| 2023-03-10 | $16.79 | $17.03 | $16.60 | $16.74 | $16.74 | 83,267 |
| 2023-03-09 | $17.40 | $17.64 | $16.69 | $16.75 | $16.75 | 83,537 |
| 2023-03-08 | $17.51 | $17.56 | $17.25 | $17.47 | $17.47 | 77,572 |
| 2023-03-07 | $17.82 | $18.00 | $17.27 | $17.42 | $17.42 | 87,814 |
| 2023-03-06 | $17.69 | $18.00 | $17.49 | $17.89 | $17.89 | 117,896 |
| 2023-03-03 | $17.22 | $17.63 | $17.09 | $17.55 | $17.55 | 112,995 |
| 2023-03-02 | $16.99 | $17.26 | $16.86 | $17.22 | $17.22 | 73,673 |
| 2023-03-01 | $16.84 | $17.02 | $16.68 | $17.00 | $16.93 | 68,762 |
| 2023-02-28 | $16.86 | $16.86 | $16.53 | $16.81 | $16.74 | 79,863 |
| 2023-02-27 | $16.78 | $16.86 | $16.38 | $16.69 | $16.69 | 121,774 |
| 2023-02-24 | $16.22 | $16.87 | $15.90 | $16.79 | $16.79 | 110,781 |
| 2023-02-23 | $15.99 | $16.50 | $15.99 | $16.24 | $16.24 | 96,272 |
| 2023-02-22 | $16.39 | $16.39 | $15.76 | $15.98 | $15.98 | 85,897 |
| 2023-02-21 | $16.37 | $16.85 | $16.24 | $16.29 | $16.29 | 215,147 |
| 2023-02-17 | $16.38 | $16.59 | $16.20 | $16.34 | $16.34 | 145,902 |
| 2023-02-16 | $15.85 | $17.05 | $15.76 | $16.30 | $16.30 | 141,154 |
| 2023-02-15 | $15.53 | $15.62 | $15.06 | $15.41 | $15.41 | 39,343 |
| 2023-02-14 | $15.73 | $15.73 | $15.31 | $15.56 | $15.56 | 26,878 |
| 2023-02-13 | $15.22 | $15.57 | $15.22 | $15.53 | $15.53 | 15,216 |
| 2023-02-10 | $15.36 | $15.36 | $15.21 | $15.28 | $15.28 | 24,156 |
| 2023-02-09 | $15.26 | $15.40 | $15.20 | $15.29 | $15.29 | 28,493 |
| 2023-02-08 | $15.26 | $15.32 | $15.04 | $15.19 | $15.19 | 29,683 |
| 2023-02-07 | $14.59 | $15.19 | $14.59 | $15.17 | $15.17 | 22,200 |
| 2023-02-06 | $15.00 | $15.00 | $14.62 | $14.66 | $14.66 | 8,844 |
| 2023-02-03 | $15.17 | $15.30 | $14.95 | $14.95 | $14.95 | 19,172 |
| 2023-02-02 | $15.43 | $15.43 | $15.09 | $15.29 | $15.29 | 40,995 |
| 2023-02-01 | $14.82 | $15.46 | $14.77 | $15.36 | $15.36 | 60,774 |
| 2023-01-31 | $14.85 | $14.92 | $14.55 | $14.82 | $14.82 | 54,329 |
| 2023-01-30 | $14.78 | $14.91 | $14.59 | $14.82 | $14.82 | 58,279 |
| 2023-01-27 | $14.79 | $14.92 | $14.70 | $14.81 | $14.81 | 70,784 |
| 2023-01-26 | $14.68 | $14.78 | $14.51 | $14.73 | $14.73 | 158,289 |
| 2023-01-25 | $14.58 | $14.77 | $14.28 | $14.62 | $14.62 | 52,691 |
| 2023-01-24 | $14.62 | $14.62 | $14.48 | $14.57 | $14.57 | 38,600 |
| 2023-01-23 | $14.48 | $14.76 | $14.48 | $14.76 | $14.76 | 30,829 |
| 2023-01-20 | $14.33 | $14.70 | $14.33 | $14.53 | $14.53 | 22,972 |
| 2023-01-19 | $14.27 | $14.52 | $14.27 | $14.48 | $14.48 | 18,564 |
| 2023-01-18 | $14.36 | $14.36 | $13.99 | $14.27 | $14.27 | 30,522 |
| 2023-01-17 | $14.27 | $14.27 | $14.09 | $14.21 | $14.21 | 18,840 |
| 2023-01-13 | $14.17 | $14.39 | $14.13 | $14.17 | $14.17 | 47,611 |
| 2023-01-12 | $13.93 | $14.34 | $13.90 | $14.31 | $14.31 | 47,107 |
| 2023-01-11 | $13.90 | $14.00 | $13.66 | $13.87 | $13.87 | 58,104 |
| 2023-01-10 | $14.02 | $14.02 | $13.78 | $13.90 | $13.90 | 48,731 |
| 2023-01-09 | $13.56 | $14.00 | $13.52 | $14.00 | $14.00 | 93,413 |
| 2023-01-06 | $13.09 | $13.43 | $13.09 | $13.43 | $13.43 | 33,744 |
| 2023-01-05 | $12.82 | $12.95 | $12.77 | $12.87 | $12.87 | 43,853 |
| 2023-01-04 | $12.87 | $12.90 | $12.64 | $12.77 | $12.77 | 45,457 |
| 2023-01-03 | $13.16 | $13.36 | $12.78 | $12.90 | $12.90 | 36,824 |
| 2022-12-30 | $12.95 | $13.38 | $12.90 | $13.37 | $13.37 | 69,268 |
| 2022-12-29 | $12.74 | $13.13 | $12.70 | $13.06 | $13.06 | 75,747 |
| 2022-12-28 | $12.89 | $13.00 | $12.63 | $12.77 | $12.77 | 27,944 |
| 2022-12-27 | $12.48 | $12.91 | $12.48 | $12.80 | $12.80 | 29,614 |
| 2022-12-23 | $12.78 | $12.97 | $12.65 | $12.89 | $12.89 | 53,219 |
| 2022-12-22 | $13.00 | $13.05 | $12.59 | $12.69 | $12.69 | 50,646 |
| 2022-12-21 | $13.33 | $13.38 | $13.15 | $13.20 | $13.20 | 18,868 |
| 2022-12-20 | $13.16 | $13.40 | $13.16 | $13.21 | $13.21 | 24,985 |
| 2022-12-19 | $12.79 | $13.19 | $12.79 | $13.03 | $13.03 | 13,511 |
| 2022-12-16 | $13.06 | $13.22 | $12.96 | $13.08 | $13.08 | 30,702 |
| 2022-12-15 | $13.35 | $13.35 | $13.16 | $13.17 | $13.17 | 14,536 |
| 2022-12-14 | $13.58 | $13.70 | $13.42 | $13.53 | $13.53 | 19,756 |
| 2022-12-13 | $13.25 | $13.55 | $13.15 | $13.41 | $13.41 | 16,952 |
| 2022-12-12 | $12.88 | $13.12 | $12.79 | $13.05 | $13.05 | 15,932 |
| 2022-12-09 | $13.15 | $13.19 | $12.82 | $12.90 | $12.90 | 17,997 |
| 2022-12-08 | $13.26 | $13.36 | $12.95 | $13.05 | $13.05 | 14,149 |
| 2022-12-07 | $12.74 | $13.18 | $12.74 | $13.13 | $13.13 | 21,151 |
| 2022-12-06 | $12.96 | $13.20 | $12.76 | $12.80 | $12.80 | 19,016 |
| 2022-12-05 | $13.46 | $13.58 | $13.00 | $13.02 | $13.02 | 30,811 |
| 2022-12-02 | $13.55 | $13.59 | $13.25 | $13.50 | $13.50 | 15,749 |
| 2022-12-01 | $13.47 | $13.73 | $13.47 | $13.71 | $13.71 | 24,820 |
| 2022-11-30 | $13.17 | $13.48 | $13.11 | $13.48 | $13.48 | 12,322 |
| 2022-11-29 | $13.17 | $13.17 | $12.78 | $12.96 | $12.96 | 19,518 |
| 2022-11-28 | $13.27 | $13.30 | $13.03 | $13.03 | $12.97 | 34,583 |
| 2022-11-25 | $13.20 | $13.47 | $13.20 | $13.41 | $13.35 | 21,667 |
| 2022-11-23 | $13.23 | $13.43 | $13.20 | $13.40 | $13.34 | 21,624 |
| 2022-11-22 | $13.12 | $13.44 | $13.09 | $13.35 | $13.29 | 11,551 |
| 2022-11-21 | $12.79 | $13.07 | $12.67 | $13.04 | $12.98 | 21,939 |
| 2022-11-18 | $12.95 | $13.05 | $12.84 | $13.00 | $12.94 | 8,914 |
| 2022-11-17 | $12.88 | $13.16 | $12.88 | $13.03 | $12.97 | 9,985 |
| 2022-11-16 | $13.16 | $13.20 | $13.07 | $13.12 | $13.06 | 34,089 |
| 2022-11-15 | $13.22 | $13.44 | $13.18 | $13.28 | $13.22 | 30,601 |
| 2022-11-14 | $13.49 | $13.59 | $13.17 | $13.25 | $13.19 | 62,694 |
| 2022-11-11 | $13.45 | $13.67 | $13.36 | $13.61 | $13.55 | 24,051 |
| 2022-11-10 | $12.80 | $13.21 | $12.80 | $13.19 | $13.19 | 26,424 |
| 2022-11-09 | $12.81 | $12.81 | $12.54 | $12.65 | $12.65 | 55,707 |
| 2022-11-08 | $12.86 | $12.96 | $12.64 | $12.83 | $12.83 | 73,021 |
| 2022-11-07 | $12.83 | $12.94 | $12.70 | $12.77 | $12.77 | 85,939 |
| 2022-11-04 | $12.78 | $12.94 | $12.65 | $12.91 | $12.91 | 134,158 |
| 2022-11-03 | $11.95 | $12.48 | $11.95 | $12.43 | $12.43 | 22,504 |
| 2022-11-02 | $12.44 | $12.49 | $12.02 | $12.06 | $12.06 | 25,062 |
| 2022-11-01 | $12.57 | $12.64 | $12.20 | $12.41 | $12.41 | 35,948 |
| 2022-10-31 | $12.29 | $12.53 | $12.29 | $12.44 | $12.44 | 66,438 |
| 2022-10-28 | $12.82 | $12.82 | $12.23 | $12.50 | $12.50 | 27,706 |
| 2022-10-27 | $11.87 | $13.75 | $11.87 | $12.86 | $12.86 | 108,962 |
| 2022-10-26 | $11.28 | $11.60 | $11.20 | $11.47 | $11.47 | 11,109 |
| 2022-10-25 | $10.83 | $11.21 | $10.83 | $11.14 | $11.14 | 8,597 |
| 2022-10-24 | $10.88 | $11.00 | $10.75 | $10.94 | $10.94 | 13,101 |
| 2022-10-21 | $10.57 | $11.02 | $10.51 | $10.97 | $10.97 | 13,690 |
| 2022-10-20 | $10.51 | $10.80 | $10.51 | $10.59 | $10.59 | 19,519 |
| 2022-10-19 | $10.60 | $10.69 | $10.44 | $10.51 | $10.51 | 14,835 |
| 2022-10-18 | $10.73 | $10.90 | $10.46 | $10.51 | $10.51 | 22,039 |
| 2022-10-17 | $10.44 | $10.77 | $10.44 | $10.75 | $10.75 | 30,111 |
| 2022-10-14 | $10.61 | $10.78 | $10.49 | $10.50 | $10.50 | 22,072 |
| 2022-10-13 | $10.10 | $10.75 | $10.10 | $10.70 | $10.70 | 15,177 |
| 2022-10-12 | $10.49 | $10.49 | $10.21 | $10.41 | $10.41 | 18,516 |
| 2022-10-11 | $10.04 | $10.53 | $9.88 | $10.52 | $10.52 | 28,052 |
| 2022-10-10 | $10.39 | $10.39 | $10.14 | $10.27 | $10.27 | 10,672 |
| 2022-10-07 | $10.05 | $10.26 | $10.05 | $10.18 | $10.18 | 15,697 |
| 2022-10-06 | $10.38 | $10.49 | $10.12 | $10.14 | $10.14 | 30,049 |
| 2022-10-05 | $9.89 | $10.55 | $9.86 | $10.42 | $10.42 | 27,501 |
| 2022-10-04 | $10.34 | $10.38 | $9.93 | $9.99 | $9.99 | 117,154 |
| 2022-10-03 | $9.71 | $10.37 | $9.69 | $10.23 | $10.23 | 35,209 |
| 2022-09-30 | $9.41 | $9.63 | $9.20 | $9.57 | $9.57 | 26,524 |
| 2022-09-29 | $9.58 | $9.62 | $9.34 | $9.53 | $9.53 | 32,142 |
| 2022-09-28 | $9.27 | $9.59 | $9.27 | $9.51 | $9.51 | 26,525 |
| 2022-09-27 | $9.38 | $9.51 | $9.20 | $9.30 | $9.30 | 26,905 |
| 2022-09-26 | $9.46 | $9.57 | $9.27 | $9.34 | $9.34 | 41,902 |
| 2022-09-23 | $9.97 | $10.00 | $9.32 | $9.67 | $9.67 | 78,918 |
| 2022-09-22 | $10.63 | $10.63 | $10.20 | $10.24 | $10.24 | 40,968 |
| 2022-09-21 | $10.80 | $10.80 | $10.52 | $10.54 | $10.54 | 27,815 |
| 2022-09-20 | $10.66 | $10.75 | $10.61 | $10.68 | $10.68 | 23,633 |
| 2022-09-19 | $10.69 | $10.80 | $10.45 | $10.79 | $10.79 | 45,954 |
| 2022-09-16 | $11.00 | $11.12 | $10.74 | $10.86 | $10.86 | 49,948 |
| 2022-09-15 | $11.49 | $11.55 | $11.23 | $11.28 | $11.28 | 20,270 |
| 2022-09-14 | $11.60 | $11.89 | $11.50 | $11.65 | $11.65 | 22,820 |
| 2022-09-13 | $11.98 | $12.03 | $11.51 | $11.61 | $11.61 | 17,345 |
| 2022-09-12 | $12.13 | $12.27 | $12.02 | $12.07 | $12.07 | 29,964 |
| 2022-09-09 | $11.55 | $11.96 | $11.55 | $11.96 | $11.96 | 20,927 |
| 2022-09-08 | $11.37 | $11.71 | $11.37 | $11.55 | $11.55 | 28,536 |
| 2022-09-07 | $11.83 | $11.83 | $11.22 | $11.44 | $11.44 | 20,661 |
| 2022-09-06 | $12.07 | $12.17 | $11.92 | $12.00 | $12.00 | 30,479 |
| 2022-09-02 | $11.49 | $12.13 | $11.49 | $12.00 | $12.00 | 53,006 |
| 2022-09-01 | $11.38 | $11.45 | $11.26 | $11.30 | $11.30 | 31,616 |
| 2022-08-31 | $11.46 | $11.72 | $11.37 | $11.50 | $11.50 | 21,723 |
| 2022-08-30 | $11.71 | $11.78 | $11.39 | $11.48 | $11.48 | 22,754 |
| 2022-08-29 | $11.53 | $12.00 | $11.53 | $11.95 | $11.95 | 17,793 |
| 2022-08-26 | $11.96 | $12.04 | $11.58 | $11.63 | $11.63 | 25,387 |
| 2022-08-25 | $11.99 | $12.11 | $11.91 | $12.07 | $12.07 | 27,689 |
| 2022-08-24 | $11.82 | $12.08 | $11.77 | $11.97 | $11.97 | 62,614 |
| 2022-08-23 | $11.40 | $11.92 | $11.40 | $11.92 | $11.92 | 26,482 |
| 2022-08-22 | $11.02 | $11.38 | $10.98 | $11.37 | $11.37 | 15,508 |
| 2022-08-19 | $11.22 | $11.35 | $11.15 | $11.19 | $11.19 | 16,428 |
| 2022-08-18 | $11.15 | $11.37 | $11.04 | $11.36 | $11.36 | 19,860 |
| 2022-08-17 | $11.30 | $11.30 | $11.00 | $11.09 | $11.09 | 32,723 |
| 2022-08-16 | $11.30 | $11.45 | $11.24 | $11.34 | $11.34 | 27,896 |
| 2022-08-15 | $11.67 | $11.67 | $11.32 | $11.37 | $11.37 | 15,961 |
| 2022-08-12 | $11.96 | $12.01 | $11.82 | $11.82 | $11.82 | 24,722 |
| 2022-08-11 | $12.20 | $12.34 | $12.02 | $12.02 | $12.02 | 18,032 |
| 2022-08-10 | $11.98 | $12.08 | $11.77 | $12.00 | $12.00 | 32,966 |
| 2022-08-09 | $11.72 | $11.90 | $11.65 | $11.69 | $11.69 | 34,418 |
| 2022-08-08 | $11.39 | $11.69 | $11.36 | $11.60 | $11.60 | 50,133 |
| 2022-08-05 | $10.99 | $11.39 | $10.94 | $11.25 | $11.25 | 58,380 |
| 2022-08-04 | $11.14 | $11.16 | $10.93 | $11.08 | $11.08 | 152,164 |
| 2022-08-03 | $11.30 | $11.30 | $10.95 | $11.03 | $11.03 | 132,414 |
| 2022-08-02 | $11.06 | $11.21 | $10.93 | $11.17 | $11.17 | 35,212 |
| 2022-08-01 | $11.14 | $11.14 | $10.85 | $11.00 | $11.00 | 65,359 |
| 2022-07-29 | $11.03 | $11.33 | $10.95 | $11.14 | $11.14 | 75,225 |
| 2022-07-28 | $11.25 | $11.32 | $10.87 | $11.04 | $11.04 | 156,355 |
| 2022-07-27 | $11.63 | $11.95 | $11.62 | $11.75 | $11.75 | 72,862 |
| 2022-07-26 | $11.86 | $11.99 | $11.64 | $11.65 | $11.65 | 15,041 |
| 2022-07-25 | $11.52 | $11.89 | $11.52 | $11.87 | $11.87 | 16,666 |
| 2022-07-22 | $11.40 | $11.63 | $11.36 | $11.45 | $11.45 | 11,645 |
| 2022-07-21 | $11.20 | $11.44 | $11.05 | $11.39 | $11.39 | 9,175 |
| 2022-07-20 | $11.32 | $11.55 | $11.15 | $11.48 | $11.48 | 18,285 |
| 2022-07-19 | $11.08 | $11.75 | $11.08 | $11.47 | $11.47 | 21,452 |
| 2022-07-18 | $10.78 | $11.26 | $10.78 | $11.07 | $11.07 | 39,031 |
| 2022-07-15 | $10.74 | $10.74 | $10.59 | $10.66 | $10.66 | 16,923 |
| 2022-07-14 | $10.51 | $10.69 | $10.36 | $10.66 | $10.66 | 28,971 |
| 2022-07-13 | $10.89 | $11.16 | $10.86 | $10.86 | $10.86 | 12,469 |
| 2022-07-12 | $11.12 | $11.25 | $11.01 | $11.05 | $11.05 | 23,522 |
| 2022-07-11 | $11.19 | $11.29 | $11.11 | $11.26 | $11.26 | 20,790 |
| 2022-07-08 | $11.12 | $11.29 | $10.89 | $11.24 | $11.24 | 15,236 |
| 2022-07-07 | $10.71 | $11.08 | $10.67 | $11.01 | $11.01 | 21,486 |
| 2022-07-06 | $10.87 | $10.92 | $10.36 | $10.64 | $10.64 | 52,246 |
| 2022-07-05 | $11.09 | $11.10 | $10.70 | $10.82 | $10.82 | 31,999 |
| 2022-07-01 | $11.09 | $11.13 | $10.79 | $11.11 | $11.11 | 9,110 |
| 2022-06-30 | $11.21 | $11.36 | $10.76 | $11.04 | $11.04 | 88,192 |
| 2022-06-29 | $11.47 | $11.54 | $11.35 | $11.35 | $11.35 | 27,802 |
| 2022-06-28 | $11.29 | $11.49 | $11.19 | $11.45 | $11.45 | 15,319 |
| 2022-06-27 | $10.93 | $11.38 | $10.91 | $11.21 | $11.21 | 16,395 |
| 2022-06-24 | $10.92 | $11.17 | $10.75 | $10.86 | $10.86 | 17,624 |
| 2022-06-23 | $11.24 | $11.24 | $10.74 | $10.79 | $10.79 | 25,309 |
| 2022-06-22 | $11.18 | $11.41 | $11.01 | $11.12 | $11.12 | 29,708 |
| 2022-06-21 | $11.32 | $11.67 | $11.32 | $11.58 | $11.58 | 39,847 |
| 2022-06-17 | $11.60 | $11.60 | $10.72 | $10.97 | $10.97 | 92,195 |
| 2022-06-16 | $12.28 | $12.30 | $11.75 | $11.78 | $11.78 | 50,294 |
| 2022-06-15 | $12.44 | $12.60 | $12.28 | $12.52 | $12.52 | 55,967 |
| 2022-06-14 | $12.16 | $12.38 | $12.13 | $12.30 | $12.30 | 60,464 |
| 2022-06-13 | $12.43 | $12.56 | $12.11 | $12.35 | $12.35 | 51,468 |
| 2022-06-10 | $12.95 | $12.95 | $12.60 | $12.80 | $12.80 | 26,111 |
| 2022-06-09 | $13.57 | $13.57 | $13.13 | $13.17 | $13.17 | 25,034 |
| 2022-06-08 | $13.73 | $13.90 | $13.54 | $13.73 | $13.73 | 83,326 |
| 2022-06-07 | $13.24 | $13.90 | $13.24 | $13.80 | $13.80 | 71,156 |
| 2022-06-06 | $13.42 | $13.47 | $13.29 | $13.41 | $13.41 | 18,262 |
| 2022-06-03 | $13.11 | $13.47 | $13.11 | $13.38 | $13.38 | 92,579 |
| 2022-06-02 | $13.09 | $13.32 | $13.07 | $13.18 | $13.18 | 18,132 |
| 2022-06-01 | $13.51 | $13.65 | $13.05 | $13.12 | $13.12 | 36,096 |
| 2022-05-31 | $13.00 | $13.51 | $12.86 | $13.36 | $13.36 | 37,165 |
| 2022-05-27 | $12.83 | $12.92 | $12.75 | $12.85 | $12.85 | 29,507 |
| 2022-05-26 | $12.68 | $12.91 | $12.68 | $12.71 | $12.71 | 16,990 |
| 2022-05-25 | $12.48 | $12.69 | $12.41 | $12.57 | $12.51 | 21,981 |
| 2022-05-24 | $12.26 | $12.48 | $12.16 | $12.46 | $12.40 | 14,248 |
| 2022-05-23 | $12.04 | $12.79 | $12.04 | $12.38 | $12.32 | 11,610 |
| 2022-05-20 | $12.41 | $12.48 | $11.90 | $12.17 | $12.11 | 25,702 |
| 2022-05-19 | $12.02 | $12.41 | $12.00 | $12.25 | $12.19 | 38,764 |
| 2022-05-18 | $12.79 | $12.89 | $12.08 | $12.19 | $12.13 | 40,370 |
| 2022-05-17 | $12.50 | $12.85 | $12.50 | $12.75 | $12.69 | 29,423 |
| 2022-05-16 | $11.98 | $12.44 | $11.98 | $12.38 | $12.32 | 35,602 |
| 2022-05-13 | $11.78 | $12.22 | $11.78 | $12.04 | $11.98 | 59,633 |
| 2022-05-12 | $11.74 | $11.83 | $11.44 | $11.68 | $11.62 | 45,170 |
| 2022-05-11 | $11.92 | $12.27 | $11.82 | $11.85 | $11.79 | 94,143 |
| 2022-05-10 | $11.81 | $11.91 | $11.35 | $11.75 | $11.69 | 98,837 |
| 2022-05-09 | $12.06 | $12.06 | $11.37 | $11.70 | $11.64 | 87,602 |
| 2022-05-06 | $12.18 | $12.35 | $11.77 | $12.35 | $12.29 | 40,152 |
| 2022-05-05 | $12.52 | $12.54 | $11.80 | $12.04 | $11.98 | 96,692 |
| 2022-05-04 | $12.38 | $12.55 | $12.04 | $12.54 | $12.48 | 151,646 |
| 2022-05-03 | $12.23 | $12.56 | $12.09 | $12.38 | $12.32 | 95,340 |
| 2022-05-02 | $12.52 | $12.62 | $11.87 | $12.23 | $12.17 | 139,086 |
| 2022-04-29 | $13.10 | $13.20 | $12.51 | $12.62 | $12.56 | 119,052 |
| 2022-04-28 | $14.05 | $14.05 | $12.42 | $13.08 | $13.02 | 166,733 |
| 2022-04-27 | $13.88 | $14.23 | $13.84 | $13.92 | $13.85 | 41,751 |
| 2022-04-26 | $13.89 | $14.06 | $13.59 | $13.91 | $13.84 | 34,836 |
| 2022-04-25 | $13.51 | $13.89 | $13.10 | $13.83 | $13.76 | 54,622 |
| 2022-04-22 | $14.21 | $14.33 | $13.86 | $13.95 | $13.88 | 67,747 |
| 2022-04-21 | $15.14 | $15.20 | $14.37 | $14.52 | $14.45 | 26,264 |
| 2022-04-20 | $14.94 | $15.11 | $14.68 | $15.00 | $14.93 | 53,818 |
| 2022-04-19 | $14.98 | $15.00 | $14.70 | $14.83 | $14.76 | 18,897 |
| 2022-04-18 | $14.98 | $15.27 | $14.90 | $14.96 | $14.89 | 38,384 |
| 2022-04-14 | $14.78 | $15.05 | $14.77 | $14.87 | $14.80 | 37,083 |
| 2022-04-13 | $14.71 | $14.93 | $14.25 | $14.77 | $14.70 | 48,077 |
| 2022-04-12 | $14.81 | $15.14 | $14.45 | $14.48 | $14.41 | 47,399 |
| 2022-04-11 | $14.76 | $14.89 | $14.62 | $14.78 | $14.71 | 23,114 |
| 2022-04-08 | $14.70 | $15.04 | $14.59 | $14.99 | $14.92 | 21,050 |
| 2022-04-07 | $14.30 | $14.80 | $14.30 | $14.75 | $14.68 | 43,247 |
| 2022-04-06 | $14.50 | $14.82 | $14.03 | $14.18 | $14.11 | 47,563 |
| 2022-04-05 | $15.08 | $15.08 | $14.49 | $14.60 | $14.53 | 36,234 |
| 2022-04-04 | $14.60 | $14.87 | $14.57 | $14.81 | $14.74 | 42,133 |
| 2022-04-01 | $14.30 | $14.73 | $14.30 | $14.61 | $14.54 | 41,937 |
| 2022-03-31 | $14.96 | $15.01 | $14.39 | $14.44 | $14.37 | 25,884 |
| 2022-03-30 | $14.89 | $15.07 | $14.80 | $15.00 | $14.93 | 49,762 |
| 2022-03-29 | $14.78 | $15.04 | $14.47 | $14.87 | $14.80 | 31,095 |
| 2022-03-28 | $15.21 | $15.30 | $14.82 | $14.93 | $14.86 | 56,597 |
| 2022-03-25 | $15.10 | $15.42 | $15.04 | $15.38 | $15.31 | 31,238 |
| 2022-03-24 | $15.09 | $15.24 | $14.81 | $15.09 | $15.02 | 29,321 |
| 2022-03-23 | $15.45 | $15.69 | $15.05 | $15.11 | $15.04 | 60,062 |
| 2022-03-22 | $15.38 | $15.54 | $15.14 | $15.40 | $15.33 | 22,513 |
| 2022-03-21 | $15.16 | $15.80 | $15.16 | $15.33 | $15.26 | 32,704 |
| 2022-03-18 | $14.88 | $15.52 | $14.88 | $15.30 | $15.23 | 83,074 |
| 2022-03-17 | $14.24 | $15.21 | $14.24 | $15.09 | $15.02 | 180,758 |
| 2022-03-16 | $14.40 | $14.49 | $13.93 | $14.17 | $14.10 | 41,720 |
| 2022-03-15 | $13.78 | $14.27 | $13.56 | $14.15 | $14.08 | 45,985 |
| 2022-03-14 | $14.96 | $14.96 | $13.88 | $13.99 | $13.92 | 80,615 |
| 2022-03-11 | $15.52 | $15.66 | $14.80 | $14.80 | $14.73 | 28,881 |
| 2022-03-10 | $15.36 | $15.73 | $15.36 | $15.53 | $15.45 | 44,232 |
| 2022-03-09 | $15.55 | $15.82 | $15.24 | $15.28 | $15.21 | 46,683 |
| 2022-03-08 | $15.81 | $15.88 | $15.38 | $15.66 | $15.58 | 155,706 |
| 2022-03-07 | $15.51 | $15.87 | $15.42 | $15.57 | $15.49 | 238,649 |
| 2022-03-04 | $15.34 | $15.56 | $15.24 | $15.53 | $15.45 | 21,866 |
| 2022-03-03 | $15.32 | $15.42 | $15.13 | $15.25 | $15.18 | 25,245 |
| 2022-03-02 | $15.28 | $15.52 | $15.26 | $15.39 | $15.25 | 49,628 |
| 2022-03-01 | $15.25 | $15.50 | $14.92 | $15.09 | $14.95 | 70,553 |
| 2022-02-28 | $14.79 | $15.12 | $14.66 | $15.08 | $14.95 | 39,981 |
| 2022-02-25 | $14.66 | $14.74 | $14.27 | $14.74 | $14.61 | 29,649 |
| 2022-02-24 | $14.85 | $14.85 | $14.13 | $14.58 | $14.45 | 30,711 |
| 2022-02-23 | $15.16 | $15.16 | $14.62 | $14.71 | $14.58 | 50,850 |
| 2022-02-22 | $15.91 | $15.91 | $14.70 | $14.98 | $14.85 | 71,393 |
| 2022-02-18 | $15.73 | $16.12 | $15.54 | $15.62 | $15.48 | 55,932 |
| 2022-02-17 | $14.86 | $16.05 | $14.86 | $15.70 | $15.56 | 87,796 |
| 2022-02-16 | $14.72 | $15.19 | $14.72 | $15.08 | $14.95 | 41,244 |
| 2022-02-15 | $14.98 | $14.98 | $14.62 | $14.72 | $14.59 | 36,292 |
| 2022-02-14 | $15.15 | $15.18 | $14.91 | $15.00 | $14.87 | 46,443 |
| 2022-02-11 | $14.85 | $15.51 | $14.85 | $15.15 | $15.01 | 72,873 |
| 2022-02-10 | $14.49 | $15.00 | $14.43 | $14.79 | $14.66 | 26,024 |
| 2022-02-09 | $14.92 | $15.08 | $14.67 | $14.70 | $14.57 | 15,574 |
| 2022-02-08 | $14.82 | $14.82 | $14.49 | $14.76 | $14.63 | 22,961 |
| 2022-02-07 | $14.61 | $15.10 | $14.61 | $14.86 | $14.73 | 56,065 |
| 2022-02-04 | $14.35 | $14.75 | $14.35 | $14.65 | $14.52 | 17,989 |
| 2022-02-03 | $14.52 | $14.60 | $14.34 | $14.40 | $14.27 | 31,250 |
| 2022-02-02 | $14.56 | $14.87 | $14.43 | $14.78 | $14.65 | 17,115 |
| 2022-02-01 | $14.32 | $14.53 | $14.14 | $14.53 | $14.40 | 33,171 |
| 2022-01-31 | $13.98 | $14.48 | $13.89 | $14.35 | $14.22 | 31,181 |
| 2022-01-28 | $13.65 | $14.13 | $13.65 | $13.98 | $13.85 | 34,535 |
| 2022-01-27 | $14.19 | $14.43 | $13.61 | $13.74 | $13.62 | 43,201 |
| 2022-01-26 | $14.72 | $14.82 | $14.04 | $14.14 | $14.01 | 46,009 |
| 2022-01-25 | $14.20 | $14.65 | $13.52 | $14.49 | $14.36 | 39,866 |
| 2022-01-24 | $14.07 | $14.32 | $13.61 | $14.30 | $14.17 | 48,709 |
| 2022-01-21 | $14.86 | $14.86 | $14.20 | $14.27 | $14.14 | 76,858 |
| 2022-01-20 | $15.00 | $15.62 | $15.00 | $15.02 | $14.89 | 33,395 |
| 2022-01-19 | $15.66 | $15.71 | $15.02 | $15.12 | $14.98 | 46,776 |
| 2022-01-18 | $15.76 | $15.92 | $15.47 | $15.54 | $15.40 | 39,251 |
| 2022-01-14 | $15.61 | $15.74 | $15.43 | $15.52 | $15.38 | 37,174 |
| 2022-01-13 | $15.50 | $15.65 | $15.42 | $15.54 | $15.40 | 51,468 |
| 2022-01-12 | $15.28 | $15.56 | $15.28 | $15.42 | $15.28 | 50,574 |
| 2022-01-11 | $15.17 | $15.33 | $15.09 | $15.28 | $15.14 | 32,180 |
| 2022-01-10 | $15.26 | $15.26 | $14.69 | $15.00 | $14.87 | 29,610 |
| 2022-01-07 | $14.99 | $15.27 | $14.96 | $15.10 | $14.96 | 16,428 |
| 2022-01-06 | $14.87 | $15.19 | $14.56 | $15.02 | $14.89 | 33,820 |
| 2022-01-05 | $15.45 | $15.45 | $14.69 | $14.78 | $14.65 | 41,357 |
| 2022-01-04 | $15.35 | $15.35 | $15.05 | $15.21 | $15.07 | 46,779 |
| 2022-01-03 | $15.29 | $15.65 | $15.09 | $15.09 | $14.95 | 22,407 |
| 2021-12-31 | $14.36 | $15.20 | $14.36 | $15.10 | $14.96 | 24,514 |
| 2021-12-30 | $14.49 | $14.64 | $14.45 | $14.47 | $14.34 | 27,178 |
| 2021-12-29 | $14.50 | $14.61 | $14.41 | $14.45 | $14.32 | 20,661 |
| 2021-12-28 | $14.53 | $14.70 | $14.34 | $14.50 | $14.37 | 9,122 |
| 2021-12-27 | $14.39 | $14.69 | $14.18 | $14.67 | $14.54 | 19,326 |
| 2021-12-23 | $14.51 | $14.61 | $14.32 | $14.37 | $14.24 | 36,535 |
| 2021-12-22 | $13.85 | $14.48 | $13.85 | $14.41 | $14.28 | 31,252 |
| 2021-12-21 | $14.16 | $14.30 | $13.93 | $13.98 | $13.85 | 60,974 |
| 2021-12-20 | $13.70 | $14.00 | $13.47 | $13.95 | $13.83 | 21,920 |
| 2021-12-17 | $13.81 | $13.99 | $13.64 | $13.95 | $13.83 | 24,097 |
| 2021-12-16 | $13.92 | $14.24 | $13.92 | $13.95 | $13.83 | 24,615 |
| 2021-12-15 | $13.58 | $13.80 | $13.31 | $13.76 | $13.64 | 21,081 |
| 2021-12-14 | $13.77 | $14.01 | $13.62 | $13.69 | $13.57 | 24,126 |
| 2021-12-13 | $14.03 | $14.18 | $13.79 | $13.85 | $13.73 | 32,210 |
| 2021-12-10 | $14.76 | $14.76 | $14.36 | $14.40 | $14.27 | 25,593 |
| 2021-12-09 | $14.78 | $14.93 | $14.45 | $14.58 | $14.45 | 43,333 |
| 2021-12-08 | $14.96 | $15.08 | $14.55 | $14.55 | $14.42 | 30,994 |
| 2021-12-07 | $14.18 | $14.85 | $14.18 | $14.81 | $14.68 | 24,950 |
| 2021-12-06 | $13.53 | $14.14 | $13.51 | $13.99 | $13.86 | 25,285 |
| 2021-12-03 | $14.25 | $14.27 | $13.54 | $13.58 | $13.46 | 22,694 |
| 2021-12-02 | $13.72 | $14.10 | $13.61 | $14.07 | $13.94 | 46,604 |
| 2021-12-01 | $14.42 | $14.44 | $13.78 | $13.80 | $13.68 | 45,504 |
| 2021-11-30 | $14.33 | $14.56 | $14.05 | $14.24 | $14.11 | 45,074 |
| 2021-11-29 | $15.01 | $15.01 | $14.16 | $14.50 | $14.37 | 49,061 |
| 2021-11-26 | $14.37 | $14.68 | $14.00 | $14.65 | $14.49 | 32,325 |
| 2021-11-24 | $14.81 | $15.06 | $14.77 | $14.90 | $14.74 | 37,295 |
| 2021-11-23 | $14.99 | $15.21 | $14.74 | $14.91 | $14.75 | 43,529 |
| 2021-11-22 | $14.88 | $15.03 | $14.80 | $14.96 | $14.79 | 40,038 |
| 2021-11-19 | $15.20 | $15.25 | $14.66 | $14.86 | $14.70 | 57,875 |
| 2021-11-18 | $15.21 | $15.40 | $15.07 | $15.35 | $15.18 | 34,381 |
| 2021-11-17 | $15.62 | $15.77 | $15.08 | $15.15 | $14.98 | 47,923 |
| 2021-11-16 | $15.48 | $15.70 | $15.30 | $15.65 | $15.48 | 31,828 |
| 2021-11-15 | $15.69 | $15.70 | $15.38 | $15.55 | $15.38 | 37,817 |
| 2021-11-12 | $15.81 | $15.81 | $15.56 | $15.64 | $15.47 | 17,673 |
| 2021-11-11 | $15.85 | $15.85 | $15.70 | $15.75 | $15.58 | 14,759 |
| 2021-11-10 | $16.20 | $16.29 | $15.84 | $15.85 | $15.67 | 22,529 |
| 2021-11-09 | $16.19 | $16.32 | $16.04 | $16.26 | $16.08 | 15,097 |
| 2021-11-08 | $16.43 | $16.43 | $16.25 | $16.32 | $16.14 | 14,184 |
| 2021-11-05 | $16.18 | $16.50 | $16.17 | $16.28 | $16.10 | 20,516 |
| 2021-11-04 | $16.50 | $16.57 | $16.11 | $16.24 | $16.06 | 19,184 |
| 2021-11-03 | $16.57 | $16.60 | $16.33 | $16.44 | $16.26 | 19,242 |
| 2021-11-02 | $16.83 | $16.88 | $16.50 | $16.65 | $16.47 | 25,275 |
| 2021-11-01 | $17.35 | $17.36 | $16.64 | $16.98 | $16.79 | 37,477 |
| 2021-10-29 | $17.69 | $17.79 | $17.13 | $17.21 | $17.02 | 45,691 |
| 2021-10-28 | $17.16 | $17.79 | $16.81 | $17.68 | $17.48 | 180,208 |
| 2021-10-27 | $16.60 | $16.68 | $16.14 | $16.20 | $16.02 | 103,740 |
| 2021-10-26 | $17.22 | $17.33 | $16.71 | $16.72 | $16.54 | 27,541 |
| 2021-10-25 | $16.92 | $17.29 | $16.92 | $17.15 | $16.96 | 24,607 |
| 2021-10-22 | $16.70 | $17.09 | $16.70 | $16.87 | $16.68 | 19,100 |
| 2021-10-21 | $16.80 | $17.27 | $16.45 | $16.65 | $16.47 | 32,345 |
| 2021-10-20 | $16.25 | $16.75 | $16.01 | $16.64 | $16.46 | 17,870 |
| 2021-10-19 | $16.26 | $16.61 | $16.03 | $16.37 | $16.19 | 47,462 |
| 2021-10-18 | $16.13 | $16.43 | $16.06 | $16.20 | $16.02 | 19,859 |
| 2021-10-15 | $16.19 | $16.33 | $16.08 | $16.13 | $15.95 | 24,931 |
| 2021-10-14 | $16.06 | $16.18 | $15.97 | $16.07 | $15.89 | 30,113 |
| 2021-10-13 | $15.95 | $16.02 | $15.51 | $15.93 | $15.75 | 15,004 |
| 2021-10-12 | $15.50 | $16.00 | $15.50 | $15.95 | $15.77 | 18,249 |
| 2021-10-11 | $15.61 | $15.75 | $15.37 | $15.46 | $15.29 | 6,834 |
| 2021-10-08 | $15.51 | $15.78 | $15.45 | $15.63 | $15.46 | 26,274 |
| 2021-10-07 | $15.08 | $15.55 | $14.93 | $15.37 | $15.20 | 39,173 |
| 2021-10-06 | $15.01 | $15.27 | $14.40 | $15.06 | $14.89 | 45,497 |
| 2021-10-05 | $15.00 | $15.59 | $14.98 | $15.10 | $14.93 | 49,807 |
| 2021-10-04 | $14.82 | $15.06 | $14.54 | $14.93 | $14.76 | 50,257 |
| 2021-10-01 | $14.77 | $14.82 | $14.50 | $14.66 | $14.50 | 21,789 |
| 2021-09-30 | $14.43 | $14.72 | $14.35 | $14.72 | $14.56 | 41,344 |
| 2021-09-29 | $14.60 | $14.72 | $14.19 | $14.51 | $14.35 | 38,119 |
| 2021-09-28 | $15.02 | $15.18 | $14.61 | $14.61 | $14.45 | 29,174 |
| 2021-09-27 | $14.60 | $15.11 | $14.60 | $14.89 | $14.73 | 27,111 |
| 2021-09-24 | $14.23 | $14.72 | $14.23 | $14.61 | $14.45 | 15,300 |
| 2021-09-23 | $14.10 | $14.52 | $14.10 | $14.36 | $14.20 | 23,219 |
| 2021-09-22 | $14.05 | $14.26 | $13.91 | $14.07 | $13.91 | 28,788 |
| 2021-09-21 | $14.22 | $14.42 | $13.77 | $13.89 | $13.74 | 48,004 |
| 2021-09-20 | $14.24 | $14.30 | $13.87 | $14.25 | $14.09 | 61,363 |
| 2021-09-17 | $14.77 | $14.94 | $14.44 | $14.69 | $14.53 | 43,856 |
| 2021-09-16 | $14.99 | $15.07 | $14.73 | $14.95 | $14.78 | 45,543 |
| 2021-09-15 | $14.90 | $15.26 | $14.70 | $15.01 | $14.84 | 84,382 |
| 2021-09-14 | $14.27 | $15.50 | $14.27 | $14.98 | $14.81 | 155,788 |
| 2021-09-13 | $13.63 | $14.15 | $13.56 | $14.10 | $13.94 | 28,763 |
| 2021-09-10 | $13.88 | $14.06 | $13.53 | $13.59 | $13.44 | 20,231 |
| 2021-09-09 | $13.88 | $14.21 | $13.69 | $13.82 | $13.67 | 17,286 |
| 2021-09-08 | $14.43 | $14.43 | $13.96 | $13.97 | $13.82 | 21,947 |
| 2021-09-07 | $14.36 | $14.60 | $14.26 | $14.30 | $14.14 | 34,162 |
| 2021-09-03 | $14.33 | $14.50 | $14.30 | $14.46 | $14.30 | 33,689 |
| 2021-09-02 | $14.32 | $14.59 | $14.32 | $14.40 | $14.24 | 24,386 |
| 2021-09-01 | $14.28 | $14.46 | $14.21 | $14.30 | $14.14 | 20,433 |
| 2021-08-31 | $14.10 | $14.40 | $14.00 | $14.33 | $14.17 | 18,102 |
| 2021-08-30 | $14.15 | $14.31 | $14.13 | $14.19 | $14.03 | 16,018 |
| 2021-08-27 | $13.67 | $14.14 | $13.67 | $14.14 | $13.95 | 13,752 |
| 2021-08-26 | $13.97 | $14.03 | $13.54 | $13.66 | $13.48 | 28,052 |
| 2021-08-25 | $13.97 | $14.17 | $13.74 | $13.97 | $13.78 | 27,252 |
| 2021-08-24 | $13.65 | $13.98 | $13.50 | $13.90 | $13.72 | 24,589 |
| 2021-08-23 | $13.45 | $13.73 | $13.39 | $13.68 | $13.50 | 31,518 |
| 2021-08-20 | $13.13 | $13.19 | $13.01 | $13.17 | $12.99 | 75,783 |
| 2021-08-19 | $13.18 | $13.18 | $12.70 | $13.08 | $12.91 | 66,799 |
| 2021-08-18 | $13.21 | $13.37 | $13.17 | $13.18 | $13.00 | 63,767 |
| 2021-08-17 | $13.57 | $13.62 | $13.13 | $13.30 | $13.12 | 40,775 |
| 2021-08-16 | $13.68 | $13.68 | $13.44 | $13.55 | $13.37 | 23,140 |
| 2021-08-13 | $14.01 | $14.39 | $13.84 | $13.87 | $13.69 | 26,873 |
| 2021-08-12 | $14.14 | $14.25 | $13.97 | $14.10 | $13.91 | 60,966 |
| 2021-08-11 | $14.19 | $14.43 | $14.03 | $14.23 | $14.04 | 53,385 |
| 2021-08-10 | $13.91 | $14.50 | $13.85 | $14.38 | $14.19 | 27,644 |
| 2021-08-09 | $14.29 | $14.29 | $13.78 | $13.84 | $13.66 | 48,477 |
| 2021-08-06 | $14.60 | $14.76 | $14.41 | $14.45 | $14.26 | 25,084 |
| 2021-08-05 | $14.27 | $14.77 | $14.22 | $14.55 | $14.36 | 30,273 |
| 2021-08-04 | $14.38 | $14.57 | $14.01 | $14.17 | $13.98 | 32,556 |
| 2021-08-03 | $14.77 | $14.85 | $14.41 | $14.65 | $14.46 | 71,340 |
| 2021-08-02 | $14.96 | $15.10 | $14.54 | $14.81 | $14.61 | 22,292 |
| 2021-07-30 | $14.91 | $15.00 | $14.37 | $14.98 | $14.78 | 38,664 |
| 2021-07-29 | $15.25 | $15.59 | $14.78 | $14.90 | $14.70 | 52,581 |
| 2021-07-28 | $15.13 | $15.31 | $14.79 | $14.95 | $14.75 | 47,853 |
| 2021-07-27 | $15.14 | $15.49 | $14.92 | $15.13 | $14.93 | 87,420 |
| 2021-07-26 | $15.41 | $15.62 | $14.93 | $15.21 | $15.01 | 76,687 |
| 2021-07-23 | $15.54 | $15.54 | $14.51 | $15.47 | $15.26 | 105,702 |
| 2021-07-22 | $13.95 | $15.70 | $13.92 | $15.49 | $15.28 | 108,214 |
| 2021-07-21 | $14.00 | $14.35 | $13.91 | $13.94 | $13.75 | 57,357 |
| 2021-07-20 | $13.50 | $13.93 | $13.45 | $13.89 | $13.71 | 51,506 |
| 2021-07-19 | $13.03 | $13.53 | $12.87 | $13.50 | $13.32 | 94,471 |
| 2021-07-16 | $13.94 | $14.08 | $13.57 | $13.60 | $13.42 | 31,533 |
| 2021-07-15 | $14.07 | $14.14 | $13.83 | $13.94 | $13.75 | 44,759 |
| 2021-07-14 | $14.34 | $14.66 | $14.13 | $14.21 | $14.02 | 36,261 |
| 2021-07-13 | $14.59 | $14.59 | $14.26 | $14.43 | $14.24 | 30,721 |
| 2021-07-12 | $14.76 | $14.85 | $14.53 | $14.61 | $14.42 | 25,303 |
| 2021-07-09 | $14.91 | $14.95 | $14.57 | $14.80 | $14.60 | 35,383 |
| 2021-07-08 | $14.24 | $14.78 | $14.10 | $14.65 | $14.46 | 52,273 |
| 2021-07-07 | $14.82 | $14.98 | $14.34 | $14.57 | $14.38 | 66,436 |
| 2021-07-06 | $15.53 | $15.53 | $14.72 | $14.85 | $14.65 | 57,450 |
| 2021-07-02 | $15.20 | $15.69 | $15.13 | $15.54 | $15.33 | 57,910 |
| 2021-07-01 | $15.20 | $15.35 | $15.00 | $15.16 | $14.96 | 59,717 |
| 2021-06-30 | $15.42 | $15.71 | $15.18 | $15.18 | $14.98 | 107,073 |
| 2021-06-29 | $16.19 | $16.20 | $15.43 | $15.46 | $15.25 | 78,305 |
| 2021-06-28 | $16.61 | $16.61 | $15.97 | $16.12 | $15.91 | 74,733 |
| 2021-06-25 | $17.02 | $17.05 | $16.55 | $16.56 | $16.34 | 73,456 |
| 2021-06-24 | $16.83 | $17.30 | $16.70 | $16.98 | $16.75 | 98,360 |
| 2021-06-23 | $16.74 | $17.10 | $16.60 | $16.68 | $16.46 | 66,062 |
| 2021-06-22 | $16.24 | $16.76 | $16.24 | $16.57 | $16.35 | 136,921 |
| 2021-06-21 | $14.40 | $16.12 | $14.40 | $16.04 | $15.83 | 176,528 |
| 2021-06-18 | $13.37 | $14.28 | $13.25 | $14.12 | $13.93 | 254,914 |
| 2021-06-17 | $14.40 | $14.40 | $13.57 | $13.62 | $13.44 | 55,525 |
| 2021-06-16 | $14.80 | $14.94 | $14.34 | $14.39 | $14.20 | 45,923 |
| 2021-06-15 | $14.59 | $14.83 | $14.47 | $14.80 | $14.60 | 30,919 |
| 2021-06-14 | $14.86 | $15.08 | $14.56 | $14.61 | $14.42 | 50,784 |
| 2021-06-11 | $14.35 | $14.99 | $14.35 | $14.77 | $14.57 | 94,511 |
| 2021-06-10 | $14.34 | $14.43 | $14.11 | $14.15 | $13.96 | 48,588 |
| 2021-06-09 | $14.07 | $14.24 | $13.83 | $14.14 | $13.95 | 52,834 |
| 2021-06-08 | $14.10 | $14.30 | $13.89 | $14.02 | $13.83 | 55,643 |
| 2021-06-07 | $14.31 | $14.36 | $14.06 | $14.08 | $13.89 | 74,593 |
| 2021-06-04 | $14.42 | $14.42 | $13.84 | $14.08 | $13.89 | 65,242 |
| 2021-06-03 | $14.06 | $14.48 | $13.95 | $14.39 | $14.20 | 105,646 |
| 2021-06-02 | $13.93 | $14.15 | $13.83 | $14.06 | $13.87 | 66,464 |
| 2021-06-01 | $13.23 | $13.95 | $13.17 | $13.85 | $13.67 | 65,696 |
| 2021-05-28 | $13.18 | $13.23 | $12.97 | $13.11 | $12.94 | 19,564 |
| 2021-05-27 | $13.05 | $13.26 | $12.99 | $13.16 | $12.99 | 56,460 |
| 2021-05-26 | $13.02 | $13.21 | $13.00 | $13.11 | $12.90 | 37,814 |
| 2021-05-25 | $13.30 | $13.51 | $13.05 | $13.12 | $12.91 | 35,690 |
| 2021-05-24 | $13.44 | $13.44 | $13.01 | $13.32 | $13.11 | 29,690 |
| 2021-05-21 | $13.49 | $13.54 | $13.32 | $13.33 | $13.12 | 29,181 |
| 2021-05-20 | $13.38 | $13.56 | $13.20 | $13.36 | $13.15 | 26,589 |
| 2021-05-19 | $13.35 | $13.53 | $13.21 | $13.40 | $13.19 | 34,627 |
| 2021-05-18 | $13.73 | $13.91 | $13.48 | $13.54 | $13.33 | 38,004 |
| 2021-05-17 | $13.57 | $13.98 | $13.57 | $13.80 | $13.58 | 38,540 |
| 2021-05-14 | $13.39 | $13.89 | $13.39 | $13.68 | $13.46 | 26,546 |
| 2021-05-13 | $13.26 | $13.48 | $13.04 | $13.29 | $13.08 | 50,894 |
| 2021-05-12 | $13.36 | $13.64 | $13.29 | $13.38 | $13.17 | 71,104 |
| 2021-05-11 | $13.67 | $13.95 | $13.31 | $13.38 | $13.17 | 64,292 |
| 2021-05-10 | $14.22 | $14.42 | $13.66 | $13.92 | $13.70 | 120,369 |
| 2021-05-07 | $13.77 | $14.20 | $13.55 | $14.05 | $13.83 | 72,839 |
| 2021-05-06 | $13.77 | $13.93 | $13.49 | $13.80 | $13.58 | 80,984 |
| 2021-05-05 | $13.91 | $14.04 | $13.79 | $13.83 | $13.61 | 30,218 |
| 2021-05-04 | $13.50 | $13.84 | $13.34 | $13.81 | $13.59 | 70,349 |
| 2021-05-03 | $13.40 | $14.16 | $13.40 | $13.63 | $13.42 | 98,053 |
| 2021-04-30 | $13.51 | $13.76 | $13.05 | $13.47 | $13.26 | 163,516 |
| 2021-04-29 | $11.84 | $13.42 | $11.84 | $13.28 | $13.07 | 257,678 |
| 2021-04-28 | $11.70 | $11.84 | $11.60 | $11.80 | $11.61 | 57,801 |
| 2021-04-27 | $11.41 | $11.56 | $11.32 | $11.54 | $11.36 | 25,893 |
| 2021-04-26 | $11.17 | $11.41 | $11.11 | $11.41 | $11.23 | 37,019 |
| 2021-04-23 | $10.88 | $11.12 | $10.86 | $11.09 | $10.92 | 31,760 |
| 2021-04-22 | $10.88 | $11.08 | $10.83 | $10.90 | $10.73 | 41,635 |
| 2021-04-21 | $10.70 | $10.95 | $10.56 | $10.92 | $10.75 | 41,065 |
| 2021-04-20 | $11.24 | $11.30 | $10.72 | $10.74 | $10.57 | 71,599 |
| 2021-04-19 | $11.14 | $11.32 | $11.14 | $11.31 | $11.13 | 38,076 |
| 2021-04-16 | $11.26 | $11.26 | $11.07 | $11.21 | $11.03 | 39,995 |
| 2021-04-15 | $11.34 | $11.34 | $11.03 | $11.22 | $11.04 | 21,533 |
| 2021-04-14 | $11.25 | $11.44 | $11.13 | $11.22 | $11.04 | 51,934 |
| 2021-04-13 | $11.52 | $11.58 | $11.19 | $11.23 | $11.05 | 31,989 |
| 2021-04-12 | $11.53 | $11.64 | $11.41 | $11.60 | $11.42 | 20,183 |
| 2021-04-09 | $11.52 | $11.52 | $11.23 | $11.43 | $11.25 | 29,290 |
| 2021-04-08 | $11.38 | $11.49 | $11.12 | $11.43 | $11.25 | 22,926 |
| 2021-04-07 | $11.20 | $11.43 | $11.12 | $11.29 | $11.11 | 48,304 |
| 2021-04-06 | $11.33 | $11.55 | $11.00 | $11.07 | $10.90 | 37,785 |
| 2021-04-05 | $11.25 | $11.47 | $11.08 | $11.37 | $11.19 | 50,590 |
| 2021-04-01 | $10.89 | $11.33 | $10.75 | $11.28 | $11.10 | 33,025 |
| 2021-03-31 | $10.73 | $10.82 | $10.66 | $10.75 | $10.58 | 75,914 |
| 2021-03-30 | $10.80 | $10.80 | $10.51 | $10.70 | $10.53 | 36,467 |
| 2021-03-29 | $10.66 | $10.90 | $10.58 | $10.75 | $10.58 | 36,201 |
| 2021-03-26 | $10.93 | $11.05 | $10.67 | $10.80 | $10.63 | 94,062 |
| 2021-03-25 | $10.90 | $10.90 | $10.29 | $10.71 | $10.54 | 38,442 |
| 2021-03-24 | $10.96 | $11.32 | $10.84 | $10.93 | $10.76 | 51,051 |
| 2021-03-23 | $10.85 | $11.01 | $10.77 | $10.82 | $10.65 | 40,711 |
| 2021-03-22 | $11.03 | $11.22 | $10.90 | $10.95 | $10.78 | 41,778 |
| 2021-03-19 | $11.04 | $11.35 | $10.82 | $11.27 | $11.09 | 44,472 |
| 2021-03-18 | $11.46 | $11.51 | $10.98 | $11.09 | $10.92 | 37,841 |
| 2021-03-17 | $11.46 | $11.58 | $11.35 | $11.50 | $11.32 | 29,017 |
| 2021-03-16 | $11.60 | $11.65 | $11.24 | $11.46 | $11.28 | 69,040 |
| 2021-03-15 | $11.85 | $12.00 | $11.62 | $11.74 | $11.56 | 44,523 |
| 2021-03-12 | $11.86 | $12.03 | $11.81 | $11.88 | $11.69 | 29,742 |
| 2021-03-11 | $12.08 | $12.08 | $11.74 | $11.90 | $11.71 | 61,129 |
| 2021-03-10 | $11.82 | $12.03 | $11.72 | $11.92 | $11.73 | 46,183 |
| 2021-03-09 | $12.13 | $12.27 | $11.83 | $11.88 | $11.69 | 48,839 |
| 2021-03-08 | $12.24 | $12.41 | $11.90 | $12.13 | $11.94 | 56,903 |
| 2021-03-05 | $12.32 | $12.40 | $11.66 | $12.07 | $11.88 | 120,683 |
| 2021-03-04 | $12.04 | $12.22 | $11.76 | $12.06 | $11.87 | 78,534 |
| 2021-03-03 | $11.79 | $12.11 | $11.62 | $12.04 | $11.85 | 36,315 |
| 2021-03-02 | $12.14 | $12.22 | $11.64 | $11.69 | $11.48 | 46,220 |
| 2021-03-01 | $11.98 | $12.41 | $11.89 | $12.06 | $11.84 | 91,343 |
| 2021-02-26 | $12.17 | $12.17 | $11.42 | $11.95 | $11.73 | 100,487 |
| 2021-02-25 | $12.61 | $12.69 | $12.17 | $12.32 | $12.09 | 77,740 |
| 2021-02-24 | $12.69 | $12.90 | $12.39 | $12.44 | $12.21 | 137,068 |
| 2021-02-23 | $12.81 | $12.84 | $12.17 | $12.59 | $12.36 | 202,720 |
| 2021-02-22 | $12.75 | $13.07 | $12.58 | $12.84 | $12.60 | 276,934 |
| 2021-02-19 | $12.05 | $12.68 | $11.91 | $12.58 | $12.35 | 254,989 |
| 2021-02-18 | $10.70 | $12.00 | $10.70 | $11.96 | $11.74 | 536,600 |
| 2021-02-17 | $10.49 | $10.78 | $10.25 | $10.74 | $10.54 | 82,751 |
| 2021-02-16 | $9.98 | $10.45 | $9.98 | $10.41 | $10.22 | 94,198 |
| 2021-02-12 | $9.45 | $9.88 | $9.44 | $9.83 | $9.65 | 34,574 |
| 2021-02-11 | $9.34 | $9.56 | $9.27 | $9.44 | $9.27 | 59,858 |
| 2021-02-10 | $9.40 | $9.53 | $9.26 | $9.38 | $9.21 | 46,902 |
| 2021-02-09 | $9.58 | $9.58 | $9.01 | $9.43 | $9.26 | 57,146 |
| 2021-02-08 | $9.49 | $9.58 | $9.25 | $9.51 | $9.34 | 122,222 |
| 2021-02-05 | $9.23 | $9.40 | $9.09 | $9.37 | $9.20 | 29,619 |
| 2021-02-04 | $9.14 | $9.18 | $8.96 | $9.08 | $8.91 | 52,034 |
| 2021-02-03 | $9.20 | $9.35 | $9.11 | $9.14 | $8.97 | 89,916 |
| 2021-02-02 | $9.31 | $9.35 | $9.16 | $9.21 | $9.04 | 45,636 |
| 2021-02-01 | $9.26 | $9.46 | $9.08 | $9.21 | $9.04 | 44,390 |
| 2021-01-29 | $9.34 | $9.46 | $8.98 | $9.22 | $9.05 | 60,669 |
| 2021-01-28 | $9.27 | $9.46 | $9.22 | $9.42 | $9.25 | 28,177 |
| 2021-01-27 | $9.54 | $9.54 | $9.19 | $9.23 | $9.06 | 57,391 |
| 2021-01-26 | $9.99 | $10.10 | $9.36 | $9.48 | $9.31 | 57,396 |
| 2021-01-25 | $10.07 | $10.08 | $9.60 | $9.88 | $9.70 | 64,475 |
| 2021-01-22 | $10.17 | $10.32 | $9.94 | $10.13 | $9.94 | 65,563 |
| 2021-01-21 | $10.47 | $10.54 | $10.10 | $10.26 | $10.07 | 46,174 |
| 2021-01-20 | $10.85 | $10.92 | $10.45 | $10.50 | $10.31 | 41,501 |
| 2021-01-19 | $10.44 | $10.78 | $10.30 | $10.70 | $10.50 | 79,182 |
| 2021-01-15 | $10.55 | $10.61 | $10.01 | $10.26 | $10.07 | 78,040 |
| 2021-01-14 | $10.16 | $10.89 | $10.13 | $10.64 | $10.44 | 223,406 |
| 2021-01-13 | $10.20 | $10.26 | $9.80 | $10.01 | $9.83 | 40,923 |
| 2021-01-12 | $10.09 | $10.42 | $10.01 | $10.13 | $9.94 | 45,708 |
| 2021-01-11 | $10.06 | $10.08 | $9.76 | $9.98 | $9.80 | 79,431 |
| 2021-01-08 | $10.31 | $10.42 | $10.03 | $10.23 | $10.04 | 110,243 |
| 2021-01-07 | $10.22 | $10.30 | $10.12 | $10.13 | $9.94 | 55,648 |
| 2021-01-06 | $10.44 | $10.49 | $10.07 | $10.21 | $10.02 | 47,758 |
| 2021-01-05 | $10.14 | $10.59 | $10.12 | $10.49 | $10.30 | 81,750 |
| 2021-01-04 | $9.97 | $10.13 | $9.52 | $10.04 | $9.86 | 82,820 |
| 2020-12-31 | $9.35 | $9.90 | $9.35 | $9.88 | $9.70 | 338,789 |
| 2020-12-30 | $9.29 | $9.62 | $9.29 | $9.57 | $9.39 | 47,896 |
| 2020-12-29 | $9.34 | $9.40 | $9.13 | $9.29 | $9.12 | 48,036 |
| 2020-12-28 | $9.48 | $9.50 | $9.31 | $9.34 | $9.17 | 36,773 |
| 2020-12-24 | $9.53 | $9.57 | $9.33 | $9.37 | $9.20 | 14,593 |
| 2020-12-23 | $9.36 | $9.56 | $9.32 | $9.49 | $9.32 | 46,065 |
| 2020-12-22 | $9.28 | $9.40 | $9.20 | $9.31 | $9.14 | 52,790 |
| 2020-12-21 | $9.55 | $9.68 | $9.35 | $9.40 | $9.23 | 62,983 |
| 2020-12-18 | $10.27 | $10.30 | $9.80 | $9.80 | $9.62 | 58,757 |
| 2020-12-17 | $10.26 | $10.33 | $10.13 | $10.29 | $10.10 | 57,492 |
| 2020-12-16 | $10.74 | $10.74 | $10.23 | $10.37 | $10.18 | 48,335 |
| 2020-12-15 | $10.56 | $10.89 | $10.39 | $10.79 | $10.59 | 51,935 |
| 2020-12-14 | $10.15 | $10.42 | $9.94 | $10.26 | $10.07 | 118,835 |
| 2020-12-11 | $10.39 | $10.49 | $10.02 | $10.12 | $9.93 | 76,563 |
| 2020-12-10 | $10.37 | $10.67 | $10.37 | $10.50 | $10.31 | 45,945 |
| 2020-12-09 | $10.56 | $10.76 | $10.27 | $10.35 | $10.16 | 112,825 |
| 2020-12-08 | $10.92 | $11.15 | $10.43 | $10.59 | $10.40 | 132,354 |
| 2020-12-07 | $11.42 | $11.42 | $11.07 | $11.24 | $11.03 | 73,044 |
| 2020-12-04 | $11.21 | $11.45 | $11.19 | $11.34 | $11.13 | 61,389 |
| 2020-12-03 | $10.86 | $11.10 | $10.68 | $11.02 | $10.82 | 99,987 |
| 2020-12-02 | $10.34 | $10.73 | $10.32 | $10.71 | $10.51 | 74,233 |
| 2020-12-01 | $10.40 | $10.44 | $10.20 | $10.37 | $10.18 | 72,540 |
| 2020-11-30 | $10.20 | $10.41 | $10.20 | $10.23 | $10.04 | 44,625 |
| 2020-11-27 | $10.33 | $10.36 | $10.20 | $10.36 | $10.17 | 21,500 |
| 2020-11-25 | $10.17 | $10.54 | $10.03 | $10.41 | $10.19 | 69,633 |
| 2020-11-24 | $10.21 | $10.32 | $9.97 | $10.29 | $10.07 | 50,491 |
| 2020-11-23 | $9.93 | $10.21 | $9.88 | $9.98 | $9.77 | 56,154 |
| 2020-11-20 | $9.86 | $9.95 | $9.59 | $9.85 | $9.64 | 41,380 |
| 2020-11-19 | $9.50 | $9.93 | $9.46 | $9.86 | $9.65 | 46,524 |
| 2020-11-18 | $9.40 | $9.75 | $9.18 | $9.60 | $9.40 | 39,138 |
| 2020-11-17 | $9.05 | $9.54 | $9.02 | $9.43 | $9.23 | 61,304 |
| 2020-11-16 | $9.15 | $9.27 | $9.08 | $9.22 | $9.02 | 92,974 |
| 2020-11-13 | $8.93 | $9.08 | $8.88 | $8.96 | $8.77 | 42,501 |
| 2020-11-12 | $9.11 | $9.11 | $8.64 | $8.77 | $8.58 | 84,905 |
| 2020-11-11 | $9.22 | $9.27 | $8.99 | $9.14 | $8.95 | 57,853 |
| 2020-11-10 | $8.47 | $9.16 | $8.36 | $9.13 | $8.94 | 101,384 |
| 2020-11-09 | $8.48 | $8.72 | $8.33 | $8.41 | $8.23 | 161,548 |
| 2020-11-06 | $8.17 | $8.17 | $7.91 | $7.99 | $7.82 | 68,420 |
| 2020-11-05 | $7.95 | $8.28 | $7.95 | $8.20 | $8.03 | 117,215 |
| 2020-11-04 | $7.90 | $8.07 | $7.69 | $7.95 | $7.78 | 64,239 |
| 2020-11-03 | $7.98 | $8.30 | $7.87 | $7.89 | $7.72 | 78,151 |
| 2020-11-02 | $7.92 | $7.97 | $7.69 | $7.91 | $7.74 | 65,700 |
| 2020-10-30 | $7.69 | $7.95 | $7.54 | $7.75 | $7.58 | 78,337 |
| 2020-10-29 | $7.87 | $7.90 | $7.54 | $7.80 | $7.63 | 98,149 |
| 2020-10-28 | $8.23 | $8.23 | $7.90 | $8.05 | $7.88 | 61,788 |
| 2020-10-27 | $8.02 | $8.43 | $8.02 | $8.35 | $8.17 | 102,229 |
| 2020-10-26 | $8.20 | $8.35 | $8.04 | $8.10 | $7.93 | 123,891 |
| 2020-10-23 | $8.02 | $8.51 | $7.92 | $8.30 | $8.12 | 174,225 |
| 2020-10-22 | $6.86 | $8.10 | $6.82 | $8.05 | $7.88 | 467,502 |
| 2020-10-21 | $6.88 | $6.98 | $6.80 | $6.81 | $6.66 | 80,604 |
| 2020-10-20 | $6.59 | $6.90 | $6.50 | $6.85 | $6.70 | 93,501 |
| 2020-10-19 | $6.56 | $6.80 | $6.47 | $6.59 | $6.45 | 64,554 |
| 2020-10-16 | $6.54 | $6.63 | $6.41 | $6.56 | $6.42 | 39,384 |
| 2020-10-15 | $6.39 | $6.56 | $6.31 | $6.53 | $6.39 | 40,378 |
| 2020-10-14 | $6.40 | $6.64 | $6.40 | $6.43 | $6.29 | 33,352 |
| 2020-10-13 | $6.56 | $6.64 | $6.42 | $6.43 | $6.29 | 48,926 |
| 2020-10-12 | $6.61 | $6.70 | $6.39 | $6.59 | $6.45 | 41,340 |
| 2020-10-09 | $6.82 | $6.85 | $6.58 | $6.61 | $6.47 | 57,089 |
| 2020-10-08 | $6.49 | $6.78 | $6.46 | $6.74 | $6.60 | 67,478 |
| 2020-10-07 | $6.32 | $6.46 | $6.30 | $6.39 | $6.25 | 26,270 |
| 2020-10-06 | $6.44 | $6.44 | $6.30 | $6.30 | $6.17 | 58,592 |
| 2020-10-05 | $6.37 | $6.48 | $6.37 | $6.42 | $6.28 | 39,037 |
| 2020-10-02 | $6.03 | $6.34 | $6.00 | $6.29 | $6.16 | 72,659 |
| 2020-10-01 | $6.45 | $6.57 | $6.10 | $6.23 | $6.10 | 175,758 |
| 2020-09-30 | $6.61 | $6.72 | $6.47 | $6.51 | $6.37 | 63,921 |
| 2020-09-29 | $6.82 | $6.82 | $6.45 | $6.60 | $6.46 | 60,668 |
| 2020-09-28 | $6.59 | $6.87 | $6.59 | $6.80 | $6.66 | 47,286 |
| 2020-09-25 | $6.57 | $6.59 | $6.46 | $6.49 | $6.35 | 59,372 |
| 2020-09-24 | $6.67 | $6.72 | $6.51 | $6.64 | $6.50 | 54,401 |
| 2020-09-23 | $6.90 | $6.91 | $6.64 | $6.69 | $6.55 | 48,442 |
| 2020-09-22 | $6.97 | $7.14 | $6.85 | $6.91 | $6.76 | 112,834 |
| 2020-09-21 | $7.00 | $7.02 | $6.62 | $6.89 | $6.74 | 81,676 |
| 2020-09-18 | $7.05 | $7.23 | $6.93 | $7.03 | $6.88 | 99,605 |
| 2020-09-17 | $7.08 | $7.17 | $6.93 | $7.17 | $7.02 | 55,542 |
| 2020-09-16 | $7.04 | $7.23 | $6.90 | $7.11 | $6.96 | 49,339 |
| 2020-09-15 | $6.97 | $7.09 | $6.89 | $7.02 | $6.87 | 41,115 |
| 2020-09-14 | $6.68 | $7.02 | $6.63 | $6.94 | $6.79 | 61,185 |
| 2020-09-11 | $6.70 | $6.79 | $6.60 | $6.68 | $6.54 | 86,656 |
| 2020-09-10 | $6.86 | $6.86 | $6.70 | $6.70 | $6.56 | 40,942 |
| 2020-09-09 | $6.80 | $6.89 | $6.78 | $6.82 | $6.67 | 47,138 |
| 2020-09-08 | $6.92 | $6.92 | $6.64 | $6.83 | $6.68 | 89,573 |
| 2020-09-04 | $7.04 | $7.04 | $6.82 | $6.98 | $6.83 | 104,216 |
| 2020-09-03 | $7.10 | $7.23 | $6.92 | $6.97 | $6.82 | 92,190 |
| 2020-09-02 | $7.07 | $7.20 | $6.98 | $7.11 | $6.96 | 71,855 |
| 2020-09-01 | $7.09 | $7.16 | $7.00 | $7.11 | $6.96 | 62,000 |
| 2020-08-31 | $7.24 | $7.27 | $7.06 | $7.13 | $6.98 | 68,125 |
| 2020-08-28 | $7.27 | $7.27 | $7.15 | $7.22 | $7.07 | 46,735 |
| 2020-08-27 | $7.23 | $7.27 | $7.10 | $7.19 | $7.01 | 74,406 |
| 2020-08-26 | $7.25 | $7.29 | $7.19 | $7.21 | $7.03 | 56,439 |
| 2020-08-25 | $7.30 | $7.36 | $7.13 | $7.21 | $7.03 | 54,411 |
| 2020-08-24 | $7.33 | $7.53 | $7.18 | $7.24 | $7.06 | 165,540 |
| 2020-08-21 | $7.44 | $7.45 | $7.21 | $7.29 | $7.11 | 62,602 |
| 2020-08-20 | $7.59 | $7.60 | $7.36 | $7.45 | $7.26 | 100,691 |
| 2020-08-19 | $7.70 | $7.85 | $7.67 | $7.72 | $7.52 | 54,405 |
| 2020-08-18 | $7.80 | $7.80 | $7.56 | $7.73 | $7.53 | 73,670 |
| 2020-08-17 | $7.50 | $7.72 | $7.40 | $7.72 | $7.52 | 191,546 |
| 2020-08-14 | $7.89 | $7.91 | $7.49 | $7.62 | $7.43 | 142,460 |
| 2020-08-13 | $7.89 | $8.06 | $7.64 | $7.85 | $7.65 | 258,880 |
| 2020-08-12 | $7.23 | $7.78 | $7.01 | $7.73 | $7.53 | 248,316 |
| 2020-08-11 | $7.04 | $7.24 | $7.00 | $7.13 | $6.95 | 112,999 |
| 2020-08-10 | $6.87 | $7.09 | $6.77 | $6.93 | $6.75 | 113,884 |
| 2020-08-07 | $6.78 | $6.89 | $6.67 | $6.82 | $6.65 | 94,111 |
| 2020-08-06 | $7.18 | $7.19 | $6.78 | $6.82 | $6.65 | 128,369 |
| 2020-08-05 | $7.15 | $7.41 | $7.00 | $7.12 | $6.94 | 220,441 |
| 2020-08-04 | $6.51 | $6.91 | $6.43 | $6.90 | $6.73 | 190,935 |
| 2020-08-03 | $6.35 | $6.59 | $6.33 | $6.45 | $6.29 | 71,696 |
| 2020-07-31 | $6.18 | $6.30 | $6.08 | $6.30 | $6.14 | 108,431 |
| 2020-07-30 | $6.00 | $6.28 | $5.79 | $6.15 | $5.99 | 82,141 |
| 2020-07-29 | $5.80 | $6.00 | $5.80 | $5.97 | $5.82 | 43,974 |
| 2020-07-28 | $5.82 | $5.97 | $5.78 | $5.82 | $5.67 | 59,145 |
| 2020-07-27 | $5.77 | $5.90 | $5.68 | $5.78 | $5.63 | 39,828 |
| 2020-07-24 | $5.84 | $5.88 | $5.74 | $5.76 | $5.61 | 47,208 |
| 2020-07-23 | $5.92 | $5.96 | $5.79 | $5.89 | $5.74 | 50,084 |
| 2020-07-22 | $5.94 | $5.97 | $5.81 | $5.89 | $5.74 | 74,538 |
| 2020-07-21 | $5.59 | $5.95 | $5.59 | $5.90 | $5.75 | 73,697 |
| 2020-07-20 | $5.68 | $5.73 | $5.58 | $5.58 | $5.44 | 39,509 |
| 2020-07-17 | $5.75 | $5.91 | $5.66 | $5.71 | $5.57 | 73,751 |
| 2020-07-16 | $5.79 | $5.94 | $5.77 | $5.77 | $5.62 | 33,635 |
| 2020-07-15 | $5.95 | $6.09 | $5.90 | $5.90 | $5.75 | 67,200 |
| 2020-07-14 | $5.74 | $5.89 | $5.72 | $5.86 | $5.71 | 59,075 |
| 2020-07-13 | $5.70 | $5.95 | $5.70 | $5.83 | $5.68 | 55,595 |
| 2020-07-10 | $5.74 | $5.83 | $5.61 | $5.67 | $5.53 | 74,306 |
| 2020-07-09 | $6.10 | $6.10 | $5.75 | $5.78 | $5.63 | 79,494 |
| 2020-07-08 | $6.25 | $6.30 | $6.05 | $6.06 | $5.91 | 61,839 |
| 2020-07-07 | $6.36 | $6.36 | $6.21 | $6.24 | $6.08 | 55,606 |
| 2020-07-06 | $6.25 | $6.51 | $6.24 | $6.45 | $6.29 | 68,919 |
| 2020-07-02 | $6.24 | $6.46 | $6.16 | $6.21 | $6.05 | 60,737 |
| 2020-07-01 | $6.21 | $6.42 | $6.06 | $6.14 | $5.98 | 37,221 |
| 2020-06-30 | $6.08 | $6.34 | $6.07 | $6.26 | $6.10 | 76,043 |
| 2020-06-29 | $6.19 | $6.35 | $6.06 | $6.08 | $5.93 | 60,578 |
| 2020-06-26 | $6.37 | $6.37 | $6.02 | $6.14 | $5.98 | 60,097 |
| 2020-06-25 | $6.15 | $6.41 | $6.10 | $6.35 | $6.19 | 95,306 |
| 2020-06-24 | $6.36 | $6.36 | $6.03 | $6.12 | $5.96 | 53,686 |
| 2020-06-23 | $6.34 | $6.50 | $6.29 | $6.46 | $6.30 | 43,334 |
| 2020-06-22 | $6.18 | $6.34 | $6.15 | $6.31 | $6.15 | 33,701 |
| 2020-06-19 | $6.41 | $6.44 | $6.20 | $6.28 | $6.12 | 80,607 |
| 2020-06-18 | $6.36 | $6.66 | $6.28 | $6.33 | $6.17 | 74,339 |
| 2020-06-17 | $6.73 | $6.73 | $6.42 | $6.47 | $6.31 | 67,846 |
| 2020-06-16 | $6.84 | $7.00 | $6.53 | $6.70 | $6.53 | 103,225 |
| 2020-06-15 | $6.19 | $6.74 | $6.17 | $6.60 | $6.43 | 93,860 |
| 2020-06-12 | $6.71 | $6.80 | $6.28 | $6.50 | $6.34 | 155,060 |
| 2020-06-11 | $6.42 | $6.89 | $6.29 | $6.38 | $6.22 | 231,670 |
| 2020-06-10 | $7.37 | $7.37 | $6.86 | $7.10 | $6.92 | 131,840 |
| 2020-06-09 | $7.50 | $7.50 | $7.15 | $7.38 | $7.19 | 203,469 |
| 2020-06-08 | $7.86 | $7.90 | $7.48 | $7.66 | $7.47 | 126,616 |
| 2020-06-05 | $7.00 | $8.05 | $6.99 | $7.52 | $7.33 | 223,355 |
| 2020-06-04 | $6.68 | $6.92 | $6.60 | $6.86 | $6.69 | 96,452 |
| 2020-06-03 | $6.76 | $6.78 | $6.42 | $6.69 | $6.52 | 102,421 |
| 2020-06-02 | $6.75 | $6.78 | $6.47 | $6.57 | $6.40 | 99,156 |
| 2020-06-01 | $6.47 | $6.66 | $6.34 | $6.60 | $6.43 | 101,419 |
| 2020-05-29 | $6.30 | $6.45 | $6.19 | $6.45 | $6.29 | 104,707 |
| 2020-05-28 | $6.49 | $6.49 | $6.23 | $6.35 | $6.19 | 96,311 |
| 2020-05-27 | $6.50 | $6.63 | $6.17 | $6.45 | $6.26 | 152,744 |
| 2020-05-26 | $6.02 | $6.48 | $6.00 | $6.48 | $6.29 | 290,431 |
| 2020-05-22 | $5.79 | $5.82 | $5.55 | $5.80 | $5.63 | 77,961 |
| 2020-05-21 | $5.98 | $6.07 | $5.75 | $5.85 | $5.68 | 99,960 |
| 2020-05-20 | $5.24 | $5.99 | $5.24 | $5.93 | $5.75 | 151,492 |
| 2020-05-19 | $5.40 | $5.40 | $5.08 | $5.23 | $5.07 | 119,818 |
| 2020-05-18 | $5.29 | $5.47 | $5.23 | $5.38 | $5.22 | 41,549 |
| 2020-05-15 | $4.86 | $5.14 | $4.85 | $5.00 | $4.85 | 113,817 |
| 2020-05-14 | $4.95 | $5.15 | $4.67 | $4.95 | $4.80 | 92,890 |
| 2020-05-13 | $5.46 | $5.46 | $4.96 | $4.97 | $4.82 | 147,628 |
| 2020-05-12 | $5.51 | $5.65 | $5.41 | $5.55 | $5.38 | 118,091 |
| 2020-05-11 | $5.65 | $5.65 | $5.24 | $5.44 | $5.28 | 134,981 |
| 2020-05-08 | $5.44 | $5.57 | $5.21 | $5.55 | $5.38 | 109,226 |
| 2020-05-07 | $4.65 | $5.50 | $4.65 | $5.19 | $5.04 | 357,612 |
| 2020-05-06 | $5.05 | $5.05 | $4.62 | $4.63 | $4.49 | 95,826 |
| 2020-05-05 | $4.82 | $5.06 | $4.79 | $4.88 | $4.73 | 154,640 |
| 2020-05-04 | $4.62 | $4.80 | $4.48 | $4.75 | $4.61 | 128,754 |
| 2020-05-01 | $5.03 | $5.03 | $4.57 | $4.68 | $4.54 | 72,567 |
| 2020-04-30 | $5.38 | $5.46 | $4.95 | $5.04 | $4.89 | 111,724 |
| 2020-04-29 | $4.99 | $5.37 | $4.80 | $5.28 | $5.12 | 202,146 |
| 2020-04-28 | $4.54 | $4.83 | $4.50 | $4.80 | $4.66 | 105,220 |
| 2020-04-27 | $4.72 | $4.72 | $4.40 | $4.62 | $4.48 | 91,691 |
| 2020-04-24 | $4.89 | $4.92 | $4.45 | $4.70 | $4.56 | 87,176 |
| 2020-04-23 | $4.47 | $4.87 | $4.47 | $4.80 | $4.66 | 143,298 |
| 2020-04-22 | $4.32 | $4.56 | $4.32 | $4.48 | $4.35 | 97,653 |
| 2020-04-21 | $4.38 | $4.46 | $4.13 | $4.32 | $4.19 | 125,819 |
| 2020-04-20 | $4.50 | $4.76 | $4.39 | $4.46 | $4.33 | 139,542 |
| 2020-04-17 | $4.36 | $4.82 | $4.32 | $4.68 | $4.54 | 179,565 |
| 2020-04-16 | $4.44 | $4.50 | $4.11 | $4.24 | $4.11 | 115,504 |
| 2020-04-15 | $4.83 | $4.85 | $4.29 | $4.38 | $4.25 | 135,408 |
| 2020-04-14 | $5.07 | $5.27 | $4.75 | $4.87 | $4.72 | 224,856 |
| 2020-04-13 | $5.50 | $5.50 | $4.97 | $5.07 | $4.92 | 125,121 |
| 2020-04-09 | $5.41 | $5.64 | $5.10 | $5.31 | $5.15 | 246,705 |
| 2020-04-08 | $5.15 | $5.29 | $4.96 | $5.25 | $5.09 | 94,416 |
| 2020-04-07 | $5.28 | $5.44 | $4.99 | $5.09 | $4.94 | 160,116 |
| 2020-04-06 | $4.87 | $5.02 | $4.61 | $4.95 | $4.80 | 163,868 |
| 2020-04-03 | $4.81 | $4.85 | $4.36 | $4.63 | $4.49 | 194,868 |
| 2020-04-02 | $4.63 | $5.26 | $4.50 | $4.89 | $4.74 | 158,665 |
| 2020-04-01 | $5.04 | $5.08 | $4.45 | $4.57 | $4.43 | 201,922 |
| 2020-03-31 | $5.10 | $5.40 | $5.05 | $5.08 | $4.93 | 178,659 |
| 2020-03-30 | $5.18 | $5.36 | $4.61 | $5.04 | $4.89 | 275,757 |
| 2020-03-27 | $5.51 | $5.51 | $4.76 | $4.95 | $4.80 | 352,408 |
| 2020-03-26 | $5.41 | $5.75 | $5.15 | $5.40 | $5.24 | 288,054 |
| 2020-03-25 | $4.89 | $5.75 | $4.82 | $5.38 | $5.22 | 349,169 |
| 2020-03-24 | $5.09 | $5.37 | $4.84 | $4.97 | $4.82 | 259,782 |
| 2020-03-23 | $5.55 | $5.55 | $4.77 | $4.88 | $4.73 | 261,290 |
| 2020-03-20 | $6.30 | $6.61 | $5.68 | $5.70 | $5.53 | 437,958 |
| 2020-03-19 | $5.58 | $6.39 | $5.52 | $6.36 | $6.17 | 294,320 |
| 2020-03-18 | $6.13 | $6.47 | $5.39 | $5.78 | $5.61 | 214,031 |
| 2020-03-17 | $6.70 | $7.02 | $6.36 | $6.49 | $6.30 | 137,825 |
| 2020-03-16 | $6.98 | $7.26 | $6.63 | $6.64 | $6.44 | 206,498 |
| 2020-03-13 | $7.40 | $7.49 | $6.77 | $7.48 | $7.26 | 305,095 |
| 2020-03-12 | $6.93 | $7.42 | $6.75 | $7.15 | $6.94 | 413,402 |
| 2020-03-11 | $7.36 | $7.57 | $7.18 | $7.36 | $7.14 | 309,993 |
| 2020-03-10 | $7.31 | $7.67 | $7.24 | $7.51 | $7.29 | 300,665 |
| 2020-03-09 | $7.79 | $7.79 | $6.85 | $6.99 | $6.78 | 278,190 |
| 2020-03-06 | $8.45 | $8.59 | $8.20 | $8.37 | $8.12 | 279,906 |
| 2020-03-05 | $8.55 | $8.63 | $8.45 | $8.61 | $8.35 | 242,775 |
| 2020-03-04 | $8.74 | $8.74 | $8.47 | $8.65 | $8.39 | 229,821 |
| 2020-03-03 | $9.23 | $9.23 | $8.64 | $8.71 | $8.42 | 282,008 |
| 2020-03-02 | $9.21 | $9.25 | $8.82 | $9.23 | $8.92 | 221,308 |
| 2020-02-28 | $8.86 | $9.24 | $8.77 | $9.21 | $8.90 | 251,153 |
| 2020-02-27 | $9.40 | $9.51 | $8.96 | $9.15 | $8.85 | 291,191 |
| 2020-02-26 | $9.79 | $9.86 | $9.51 | $9.59 | $9.27 | 221,960 |
| 2020-02-25 | $10.30 | $10.33 | $9.49 | $9.72 | $9.40 | 326,770 |
| 2020-02-24 | $10.31 | $10.43 | $9.72 | $10.26 | $9.92 | 385,946 |
| 2020-02-21 | $10.56 | $10.65 | $10.25 | $10.53 | $10.18 | 204,595 |
| 2020-02-20 | $11.32 | $11.32 | $10.24 | $10.56 | $10.21 | 416,469 |
| 2020-02-19 | $10.77 | $11.28 | $10.71 | $11.18 | $10.81 | 243,905 |
| 2020-02-18 | $10.81 | $10.81 | $10.54 | $10.74 | $10.38 | 175,821 |
| 2020-02-14 | $11.21 | $11.21 | $10.73 | $10.79 | $10.43 | 155,014 |
| 2020-02-13 | $11.17 | $11.22 | $10.94 | $11.01 | $10.65 | 69,183 |
| 2020-02-12 | $10.94 | $11.21 | $10.94 | $11.19 | $10.82 | 305,841 |
| 2020-02-11 | $10.62 | $11.10 | $10.57 | $10.79 | $10.43 | 433,283 |
| 2020-02-10 | $10.68 | $10.79 | $10.46 | $10.54 | $10.19 | 232,339 |
| 2020-02-07 | $10.50 | $10.71 | $10.38 | $10.69 | $10.34 | 155,605 |
| 2020-02-06 | $11.00 | $11.00 | $10.52 | $10.60 | $10.25 | 156,455 |
| 2020-02-05 | $10.66 | $10.94 | $10.60 | $10.93 | $10.57 | 110,357 |
| 2020-02-04 | $10.71 | $10.72 | $10.51 | $10.52 | $10.17 | 143,303 |
| 2020-02-03 | $10.87 | $10.90 | $10.61 | $10.63 | $10.28 | 106,311 |
| 2020-01-31 | $11.10 | $11.10 | $10.76 | $10.90 | $10.54 | 150,014 |
| 2020-01-30 | $11.01 | $11.18 | $10.93 | $11.07 | $10.70 | 143,750 |
| 2020-01-29 | $11.36 | $11.37 | $11.04 | $11.10 | $10.73 | 69,357 |
| 2020-01-28 | $11.10 | $11.40 | $11.06 | $11.37 | $10.99 | 192,319 |
| 2020-01-27 | $11.45 | $11.45 | $11.04 | $11.12 | $10.75 | 90,408 |
| 2020-01-24 | $11.66 | $11.71 | $11.46 | $11.51 | $11.13 | 59,464 |
| 2020-01-23 | $11.78 | $11.88 | $11.60 | $11.72 | $11.33 | 102,851 |
| 2020-01-22 | $12.07 | $12.07 | $11.70 | $11.99 | $11.59 | 83,195 |
| 2020-01-21 | $12.00 | $12.19 | $11.94 | $12.06 | $11.66 | 122,257 |
| 2020-01-17 | $11.93 | $11.97 | $11.67 | $11.90 | $11.51 | 83,279 |
| 2020-01-16 | $11.60 | $11.91 | $11.58 | $11.81 | $11.42 | 96,422 |
| 2020-01-15 | $11.55 | $11.67 | $11.51 | $11.53 | $11.15 | 80,400 |
| 2020-01-14 | $11.47 | $11.63 | $11.47 | $11.62 | $11.24 | 123,633 |
| 2020-01-13 | $11.87 | $11.87 | $11.48 | $11.55 | $11.17 | 108,314 |
| 2020-01-10 | $11.85 | $11.93 | $11.71 | $11.83 | $11.44 | 94,791 |
| 2020-01-09 | $11.90 | $11.94 | $11.78 | $11.88 | $11.49 | 106,551 |
| 2020-01-08 | $11.96 | $12.10 | $11.72 | $11.81 | $11.42 | 117,088 |
| 2020-01-07 | $12.28 | $12.30 | $11.89 | $12.02 | $11.62 | 59,338 |
| 2020-01-06 | $11.87 | $12.32 | $11.87 | $12.29 | $11.88 | 76,721 |
| 2020-01-03 | $12.12 | $12.12 | $11.88 | $12.03 | $11.63 | 64,667 |
| 2020-01-02 | $12.14 | $12.16 | $11.92 | $12.00 | $11.60 | 118,177 |
| 2019-12-31 | $12.17 | $12.22 | $12.05 | $12.12 | $11.72 | 58,834 |
| 2019-12-30 | $12.23 | $12.30 | $12.08 | $12.15 | $11.75 | 69,445 |
| 2019-12-27 | $12.37 | $12.39 | $12.12 | $12.16 | $11.76 | 78,883 |
| 2019-12-26 | $12.18 | $12.46 | $12.18 | $12.31 | $11.90 | 71,754 |
| 2019-12-24 | $12.30 | $12.35 | $12.07 | $12.14 | $11.74 | 32,167 |
| 2019-12-23 | $11.78 | $12.31 | $11.73 | $12.25 | $11.84 | 220,891 |
| 2019-12-20 | $12.06 | $12.07 | $11.68 | $11.78 | $11.39 | 107,444 |
| 2019-12-19 | $11.76 | $12.04 | $11.70 | $11.97 | $11.57 | 98,698 |
| 2019-12-18 | $11.45 | $11.92 | $11.45 | $11.78 | $11.39 | 149,993 |
| 2019-12-17 | $11.22 | $11.53 | $11.16 | $11.52 | $11.14 | 90,933 |
| 2019-12-16 | $10.97 | $11.37 | $10.96 | $11.22 | $10.85 | 100,011 |
| 2019-12-13 | $10.82 | $10.95 | $10.75 | $10.86 | $10.50 | 98,330 |
| 2019-12-12 | $10.83 | $10.97 | $10.73 | $10.84 | $10.48 | 132,822 |
| 2019-12-11 | $10.67 | $10.85 | $10.67 | $10.79 | $10.43 | 78,766 |
| 2019-12-10 | $10.92 | $10.96 | $10.75 | $10.79 | $10.43 | 56,226 |
| 2019-12-09 | $10.78 | $10.88 | $10.70 | $10.86 | $10.50 | 39,823 |
| 2019-12-06 | $10.86 | $11.17 | $10.82 | $10.84 | $10.48 | 118,579 |
| 2019-12-05 | $10.97 | $11.03 | $10.84 | $10.87 | $10.51 | 68,411 |
| 2019-12-04 | $10.75 | $10.90 | $10.70 | $10.89 | $10.53 | 78,555 |
| 2019-12-03 | $10.71 | $10.77 | $10.57 | $10.68 | $10.33 | 110,234 |
| 2019-12-02 | $10.90 | $10.92 | $10.74 | $10.77 | $10.41 | 65,460 |
| 2019-11-29 | $11.14 | $11.14 | $10.87 | $10.95 | $10.59 | 42,325 |
| 2019-11-27 | $10.93 | $11.12 | $10.71 | $11.11 | $10.74 | 72,699 |
| 2019-11-26 | $11.11 | $11.12 | $10.85 | $10.93 | $10.54 | 93,650 |
| 2019-11-25 | $10.84 | $11.33 | $10.83 | $11.17 | $10.77 | 218,695 |
| 2019-11-22 | $11.05 | $11.10 | $10.84 | $10.85 | $10.46 | 86,621 |
| 2019-11-21 | $11.02 | $11.15 | $10.90 | $11.07 | $10.67 | 86,818 |
| 2019-11-20 | $10.92 | $11.04 | $10.84 | $10.98 | $10.59 | 81,540 |
| 2019-11-19 | $10.99 | $11.02 | $10.77 | $10.91 | $10.52 | 105,029 |
| 2019-11-18 | $11.16 | $11.17 | $10.93 | $10.98 | $10.59 | 80,303 |
| 2019-11-15 | $11.17 | $11.30 | $11.04 | $11.20 | $10.80 | 83,602 |
| 2019-11-14 | $11.12 | $11.28 | $11.01 | $11.03 | $10.64 | 73,061 |
| 2019-11-13 | $11.38 | $11.49 | $11.06 | $11.14 | $10.74 | 120,532 |
| 2019-11-12 | $11.40 | $11.53 | $11.22 | $11.43 | $11.02 | 132,437 |
| 2019-11-11 | $11.43 | $11.71 | $11.31 | $11.39 | $10.98 | 98,955 |
| 2019-11-08 | $11.47 | $11.57 | $11.43 | $11.54 | $11.13 | 81,373 |
| 2019-11-07 | $11.54 | $11.60 | $11.36 | $11.58 | $11.17 | 94,602 |
| 2019-11-06 | $11.66 | $11.72 | $11.35 | $11.37 | $10.96 | 106,067 |
| 2019-11-05 | $12.30 | $12.30 | $11.57 | $11.63 | $11.21 | 126,702 |
| 2019-11-04 | $11.46 | $12.11 | $11.41 | $12.10 | $11.67 | 259,017 |
| 2019-11-01 | $11.67 | $11.67 | $11.25 | $11.30 | $10.90 | 95,532 |
| 2019-10-31 | $11.97 | $11.97 | $11.29 | $11.55 | $11.14 | 131,159 |
| 2019-10-30 | $11.50 | $12.20 | $11.50 | $11.93 | $11.50 | 240,909 |
| 2019-10-29 | $11.06 | $11.27 | $10.95 | $11.13 | $10.73 | 81,464 |
| 2019-10-28 | $10.89 | $11.04 | $10.80 | $10.96 | $10.57 | 82,138 |
| 2019-10-25 | $10.70 | $10.91 | $10.64 | $10.89 | $10.50 | 94,526 |
| 2019-10-24 | $10.75 | $10.89 | $10.70 | $10.74 | $10.36 | 84,271 |
| 2019-10-23 | $10.60 | $10.77 | $10.49 | $10.75 | $10.37 | 86,072 |
| 2019-10-22 | $10.68 | $10.70 | $10.53 | $10.55 | $10.17 | 46,870 |
| 2019-10-21 | $10.69 | $10.87 | $10.65 | $10.68 | $10.30 | 76,273 |
| 2019-10-18 | $10.50 | $10.76 | $10.50 | $10.69 | $10.31 | 80,504 |
| 2019-10-17 | $10.44 | $10.60 | $10.44 | $10.51 | $10.13 | 50,358 |
| 2019-10-16 | $10.44 | $10.53 | $10.40 | $10.44 | $10.07 | 62,155 |
| 2019-10-15 | $10.55 | $10.81 | $10.45 | $10.49 | $10.12 | 65,784 |
| 2019-10-14 | $10.66 | $10.68 | $10.41 | $10.56 | $10.18 | 55,578 |
| 2019-10-11 | $10.90 | $10.92 | $10.69 | $10.78 | $10.39 | 84,951 |
| 2019-10-10 | $10.17 | $10.78 | $10.13 | $10.75 | $10.37 | 129,312 |
| 2019-10-09 | $10.75 | $10.79 | $10.20 | $10.23 | $9.86 | 139,600 |
| 2019-10-08 | $10.51 | $10.75 | $10.46 | $10.70 | $10.32 | 96,779 |
| 2019-10-07 | $10.80 | $11.09 | $10.60 | $10.65 | $10.27 | 204,396 |
| 2019-10-04 | $11.09 | $11.14 | $10.66 | $10.84 | $10.45 | 147,931 |
| 2019-10-03 | $11.14 | $11.30 | $11.07 | $11.14 | $10.74 | 71,074 |
| 2019-10-02 | $11.13 | $11.30 | $11.10 | $11.22 | $10.82 | 103,341 |
| 2019-10-01 | $11.53 | $11.53 | $11.08 | $11.25 | $10.85 | 149,374 |
| 2019-09-30 | $11.57 | $11.59 | $11.32 | $11.53 | $11.12 | 93,623 |
| 2019-09-27 | $11.61 | $11.71 | $11.48 | $11.66 | $11.24 | 90,761 |
| 2019-09-26 | $11.51 | $11.67 | $11.42 | $11.60 | $11.19 | 74,947 |
| 2019-09-25 | $11.55 | $11.62 | $11.45 | $11.52 | $11.11 | 51,804 |
| 2019-09-24 | $11.77 | $11.81 | $11.55 | $11.57 | $11.16 | 73,112 |
| 2019-09-23 | $11.82 | $11.91 | $11.67 | $11.69 | $11.27 | 55,013 |
| 2019-09-20 | $12.01 | $12.08 | $11.70 | $11.96 | $11.53 | 113,070 |
| 2019-09-19 | $12.11 | $12.19 | $12.03 | $12.06 | $11.63 | 63,485 |
| 2019-09-18 | $12.07 | $12.20 | $12.02 | $12.11 | $11.68 | 111,712 |
| 2019-09-17 | $12.41 | $12.41 | $11.91 | $12.17 | $11.74 | 111,898 |
| 2019-09-16 | $12.29 | $12.52 | $12.23 | $12.34 | $11.90 | 127,252 |
| 2019-09-13 | $12.78 | $12.79 | $12.10 | $12.13 | $11.70 | 108,981 |
| 2019-09-12 | $12.60 | $12.92 | $12.60 | $12.70 | $12.25 | 99,512 |
| 2019-09-11 | $13.10 | $13.17 | $12.67 | $12.69 | $12.24 | 198,140 |
| 2019-09-10 | $12.45 | $13.07 | $12.38 | $13.07 | $12.60 | 291,322 |
| 2019-09-09 | $12.16 | $12.47 | $12.13 | $12.40 | $11.96 | 131,982 |
| 2019-09-06 | $12.23 | $12.29 | $12.02 | $12.13 | $11.70 | 121,658 |
| 2019-09-05 | $12.35 | $12.42 | $12.15 | $12.23 | $11.79 | 151,956 |
| 2019-09-04 | $12.32 | $12.44 | $12.15 | $12.25 | $11.81 | 187,635 |
| 2019-09-03 | $11.88 | $12.19 | $11.51 | $12.17 | $11.74 | 274,481 |
| 2019-08-30 | $11.86 | $11.91 | $11.63 | $11.86 | $11.44 | 103,197 |
| 2019-08-29 | $11.34 | $11.78 | $11.30 | $11.74 | $11.32 | 88,892 |
| 2019-08-28 | $11.15 | $11.49 | $11.11 | $11.33 | $10.90 | 239,136 |
| 2019-08-27 | $11.33 | $11.39 | $11.04 | $11.18 | $10.75 | 86,941 |
| 2019-08-26 | $11.37 | $11.49 | $11.13 | $11.29 | $10.86 | 116,613 |
| 2019-08-23 | $11.60 | $11.79 | $11.26 | $11.32 | $10.89 | 90,040 |
| 2019-08-22 | $11.82 | $12.01 | $11.65 | $11.66 | $11.21 | 99,526 |
| 2019-08-21 | $11.90 | $12.04 | $11.76 | $11.83 | $11.38 | 123,633 |
| 2019-08-20 | $11.97 | $11.98 | $11.76 | $11.82 | $11.37 | 93,021 |
| 2019-08-19 | $11.81 | $12.05 | $11.45 | $11.93 | $11.47 | 76,965 |
| 2019-08-16 | $11.61 | $11.85 | $11.50 | $11.75 | $11.30 | 58,380 |
| 2019-08-15 | $11.98 | $12.05 | $11.45 | $11.59 | $11.15 | 76,941 |
| 2019-08-14 | $11.90 | $11.94 | $11.67 | $11.88 | $11.43 | 107,436 |
| 2019-08-13 | $12.14 | $12.19 | $11.92 | $12.00 | $11.54 | 214,302 |
| 2019-08-12 | $12.29 | $12.35 | $12.04 | $12.05 | $11.59 | 140,530 |
| 2019-08-09 | $12.50 | $12.50 | $12.12 | $12.17 | $11.71 | 105,363 |
| 2019-08-08 | $12.55 | $12.66 | $12.35 | $12.46 | $11.98 | 221,962 |
| 2019-08-07 | $11.91 | $12.58 | $11.85 | $12.31 | $11.84 | 567,100 |
| 2019-08-06 | $12.04 | $12.22 | $11.78 | $12.05 | $11.59 | 104,441 |
| 2019-08-05 | $12.53 | $12.53 | $11.70 | $11.89 | $11.44 | 170,384 |
| 2019-08-02 | $12.52 | $12.87 | $12.10 | $12.55 | $12.07 | 260,713 |
| 2019-08-01 | $12.53 | $12.58 | $12.16 | $12.49 | $12.01 | 218,666 |
| 2019-07-31 | $11.27 | $12.59 | $11.25 | $12.50 | $12.02 | 523,261 |
| 2019-07-30 | $10.05 | $10.70 | $9.98 | $10.55 | $10.15 | 109,602 |
| 2019-07-29 | $9.94 | $10.15 | $9.87 | $10.05 | $9.67 | 54,800 |
| 2019-07-26 | $9.95 | $10.05 | $9.87 | $10.00 | $9.62 | 45,920 |
| 2019-07-25 | $10.01 | $10.03 | $9.78 | $9.94 | $9.56 | 135,233 |
| 2019-07-24 | $10.36 | $10.36 | $10.13 | $10.17 | $9.78 | 59,319 |
| 2019-07-23 | $10.39 | $10.47 | $10.26 | $10.34 | $9.95 | 49,634 |
| 2019-07-22 | $10.26 | $10.48 | $10.17 | $10.38 | $9.98 | 69,932 |
| 2019-07-19 | $10.30 | $10.37 | $10.12 | $10.31 | $9.92 | 72,444 |
| 2019-07-18 | $10.18 | $10.38 | $10.04 | $10.34 | $9.95 | 79,430 |
| 2019-07-17 | $10.24 | $10.24 | $10.08 | $10.16 | $9.77 | 77,013 |
| 2019-07-16 | $10.35 | $10.37 | $10.13 | $10.17 | $9.78 | 55,202 |
| 2019-07-15 | $10.49 | $10.59 | $10.28 | $10.37 | $9.97 | 56,772 |
| 2019-07-12 | $10.82 | $10.89 | $10.51 | $10.57 | $10.17 | 50,258 |
| 2019-07-11 | $10.53 | $10.84 | $10.52 | $10.80 | $10.39 | 57,106 |
| 2019-07-10 | $10.52 | $10.66 | $10.47 | $10.59 | $10.19 | 136,269 |
| 2019-07-09 | $10.41 | $10.64 | $10.30 | $10.38 | $9.98 | 73,303 |
| 2019-07-08 | $10.41 | $10.63 | $10.39 | $10.42 | $10.02 | 81,674 |
| 2019-07-05 | $10.49 | $10.57 | $10.27 | $10.50 | $10.10 | 90,108 |
| 2019-07-03 | $10.23 | $10.35 | $10.10 | $10.32 | $9.93 | 34,266 |
| 2019-07-02 | $10.67 | $10.72 | $10.18 | $10.23 | $9.84 | 102,658 |
| 2019-07-01 | $10.97 | $11.17 | $10.52 | $10.67 | $10.26 | 115,952 |
| 2019-06-28 | $10.74 | $10.87 | $10.70 | $10.80 | $10.39 | 75,463 |
| 2019-06-27 | $10.46 | $10.76 | $10.45 | $10.68 | $10.27 | 109,189 |
| 2019-06-26 | $10.38 | $10.72 | $10.38 | $10.48 | $10.08 | 54,248 |
| 2019-06-25 | $10.70 | $10.70 | $10.30 | $10.37 | $9.97 | 72,467 |
| 2019-06-24 | $10.60 | $10.71 | $10.56 | $10.68 | $10.27 | 70,227 |
| 2019-06-21 | $10.71 | $10.77 | $10.50 | $10.60 | $10.20 | 61,753 |
| 2019-06-20 | $10.50 | $10.91 | $10.50 | $10.71 | $10.30 | 100,049 |
| 2019-06-19 | $10.43 | $10.44 | $10.12 | $10.33 | $9.94 | 186,416 |
| 2019-06-18 | $10.34 | $10.60 | $10.34 | $10.45 | $10.05 | 211,049 |
| 2019-06-17 | $10.18 | $10.36 | $10.06 | $10.34 | $9.95 | 305,012 |
| 2019-06-14 | $10.65 | $10.65 | $10.27 | $10.27 | $9.88 | 148,224 |
| 2019-06-13 | $10.92 | $10.92 | $10.65 | $10.69 | $10.28 | 79,175 |
| 2019-06-12 | $10.92 | $10.98 | $10.70 | $10.75 | $10.34 | 109,874 |
| 2019-06-11 | $10.94 | $10.99 | $10.86 | $10.91 | $10.49 | 105,243 |
| 2019-06-10 | $10.80 | $10.94 | $10.75 | $10.82 | $10.41 | 117,498 |
| 2019-06-07 | $10.82 | $10.93 | $10.60 | $10.86 | $10.45 | 135,222 |
| 2019-06-06 | $11.14 | $11.27 | $10.71 | $10.79 | $10.38 | 116,114 |
| 2019-06-05 | $11.04 | $11.19 | $10.71 | $11.14 | $10.71 | 140,015 |
| 2019-06-04 | $10.80 | $10.89 | $10.69 | $10.88 | $10.46 | 127,201 |
| 2019-06-03 | $11.10 | $11.12 | $10.70 | $10.85 | $10.44 | 111,092 |
| 2019-05-31 | $11.07 | $11.14 | $10.89 | $11.02 | $10.60 | 109,279 |
| 2019-05-30 | $11.05 | $11.19 | $10.96 | $11.11 | $10.69 | 74,949 |
| 2019-05-29 | $11.21 | $11.24 | $10.87 | $11.07 | $10.63 | 109,996 |
| 2019-05-28 | $11.37 | $11.50 | $11.22 | $11.25 | $10.81 | 108,153 |
| 2019-05-24 | $11.23 | $11.40 | $11.04 | $11.23 | $10.79 | 69,671 |
| 2019-05-23 | $11.50 | $11.50 | $10.95 | $11.17 | $10.73 | 135,484 |
| 2019-05-22 | $11.72 | $11.73 | $11.55 | $11.60 | $11.14 | 76,445 |
| 2019-05-21 | $11.72 | $11.72 | $11.41 | $11.67 | $11.21 | 159,697 |
| 2019-05-20 | $12.00 | $12.02 | $11.51 | $11.55 | $11.09 | 103,902 |
| 2019-05-17 | $12.25 | $12.25 | $11.70 | $11.78 | $11.31 | 175,457 |
| 2019-05-16 | $12.13 | $12.27 | $12.05 | $12.21 | $11.73 | 65,332 |
| 2019-05-15 | $12.00 | $12.16 | $11.80 | $12.13 | $11.65 | 114,781 |
| 2019-05-14 | $11.69 | $12.22 | $11.62 | $12.04 | $11.56 | 79,634 |
| 2019-05-13 | $11.75 | $11.97 | $11.46 | $11.61 | $11.15 | 170,465 |
| 2019-05-10 | $11.97 | $12.10 | $11.62 | $11.76 | $11.30 | 139,240 |
| 2019-05-09 | $11.84 | $12.15 | $11.65 | $12.03 | $11.55 | 132,026 |
| 2019-05-08 | $11.67 | $12.09 | $11.63 | $11.98 | $11.51 | 147,100 |
| 2019-05-07 | $11.59 | $11.78 | $11.37 | $11.75 | $11.29 | 103,388 |
| 2019-05-06 | $11.60 | $11.74 | $11.31 | $11.73 | $11.27 | 133,207 |
| 2019-05-03 | $11.96 | $11.99 | $11.56 | $11.73 | $11.27 | 167,787 |
| 2019-05-02 | $12.41 | $12.61 | $11.89 | $11.94 | $11.47 | 147,370 |
| 2019-05-01 | $12.89 | $13.14 | $12.33 | $12.48 | $11.99 | 191,639 |
| 2019-04-30 | $13.35 | $13.35 | $12.82 | $13.07 | $12.55 | 127,055 |
| 2019-04-29 | $13.13 | $13.40 | $13.02 | $13.32 | $12.79 | 84,637 |
| 2019-04-26 | $13.55 | $13.57 | $13.11 | $13.15 | $12.63 | 111,624 |
| 2019-04-25 | $13.40 | $13.62 | $13.38 | $13.56 | $13.02 | 87,456 |
| 2019-04-24 | $13.00 | $13.42 | $12.93 | $13.36 | $12.83 | 123,325 |
| 2019-04-23 | $12.96 | $13.07 | $12.83 | $12.98 | $12.47 | 130,264 |
| 2019-04-22 | $12.88 | $13.13 | $12.88 | $12.99 | $12.48 | 173,573 |
| 2019-04-18 | $12.36 | $12.94 | $12.36 | $12.70 | $12.20 | 106,539 |
| 2019-04-17 | $12.33 | $12.59 | $12.24 | $12.30 | $11.81 | 141,972 |
| 2019-04-16 | $12.18 | $12.25 | $12.15 | $12.17 | $11.69 | 34,317 |
| 2019-04-15 | $12.23 | $12.42 | $12.10 | $12.16 | $11.68 | 67,986 |
| 2019-04-12 | $12.19 | $12.25 | $12.00 | $12.22 | $11.74 | 70,308 |
| 2019-04-11 | $12.05 | $12.14 | $11.89 | $12.11 | $11.63 | 72,414 |
| 2019-04-10 | $12.05 | $12.20 | $12.05 | $12.10 | $11.62 | 68,317 |
| 2019-04-09 | $12.01 | $12.10 | $11.93 | $12.00 | $11.53 | 82,235 |
| 2019-04-08 | $11.91 | $12.09 | $11.53 | $12.02 | $11.55 | 190,491 |
| 2019-04-05 | $12.14 | $12.23 | $11.90 | $11.93 | $11.46 | 63,513 |
| 2019-04-04 | $12.21 | $12.25 | $11.71 | $12.14 | $11.66 | 91,206 |
| 2019-04-03 | $12.46 | $12.48 | $12.20 | $12.26 | $11.78 | 64,425 |
| 2019-04-02 | $12.00 | $12.58 | $11.88 | $12.41 | $11.92 | 217,181 |
| 2019-04-01 | $11.73 | $11.96 | $11.64 | $11.84 | $11.37 | 85,714 |
| 2019-03-29 | $11.56 | $11.68 | $11.44 | $11.64 | $11.18 | 136,710 |
| 2019-03-28 | $11.60 | $11.63 | $11.38 | $11.46 | $11.01 | 51,971 |
| 2019-03-27 | $11.70 | $11.78 | $11.39 | $11.66 | $11.20 | 72,836 |
| 2019-03-26 | $11.70 | $11.88 | $11.60 | $11.66 | $11.20 | 82,294 |
| 2019-03-25 | $11.74 | $11.85 | $11.16 | $11.70 | $11.24 | 132,861 |
| 2019-03-22 | $12.17 | $12.35 | $11.72 | $11.74 | $11.28 | 143,499 |
| 2019-03-21 | $12.61 | $12.68 | $12.15 | $12.33 | $11.84 | 131,356 |
| 2019-03-20 | $12.50 | $12.68 | $12.34 | $12.61 | $12.11 | 43,198 |
| 2019-03-19 | $12.82 | $12.85 | $12.46 | $12.52 | $12.03 | 37,780 |
| 2019-03-18 | $12.43 | $12.89 | $12.39 | $12.71 | $12.21 | 100,015 |
| 2019-03-15 | $12.47 | $12.47 | $12.33 | $12.43 | $11.94 | 88,169 |
| 2019-03-14 | $12.52 | $12.68 | $12.40 | $12.51 | $12.02 | 74,919 |
| 2019-03-13 | $12.44 | $12.53 | $12.25 | $12.48 | $11.99 | 50,258 |
| 2019-03-12 | $12.48 | $12.66 | $12.26 | $12.33 | $11.84 | 193,019 |
| 2019-03-11 | $12.26 | $12.47 | $12.16 | $12.42 | $11.93 | 123,066 |
| 2019-03-08 | $11.93 | $12.31 | $11.86 | $12.27 | $11.77 | 84,008 |
| 2019-03-07 | $12.26 | $12.32 | $12.04 | $12.08 | $11.59 | 78,518 |
| 2019-03-06 | $12.45 | $12.50 | $12.21 | $12.24 | $11.74 | 96,304 |
| 2019-03-05 | $12.35 | $12.55 | $12.16 | $12.48 | $11.97 | 84,635 |
| 2019-03-04 | $12.52 | $12.62 | $12.18 | $12.38 | $11.88 | 134,067 |
| 2019-03-01 | $12.87 | $12.88 | $12.33 | $12.52 | $12.01 | 194,919 |
| 2019-02-28 | $12.78 | $13.27 | $12.65 | $13.20 | $12.66 | 190,615 |
| 2019-02-27 | $12.41 | $12.98 | $12.36 | $12.84 | $12.32 | 296,316 |
| 2019-02-26 | $11.50 | $12.71 | $11.41 | $12.36 | $11.86 | 648,319 |
| 2019-02-25 | $11.40 | $11.44 | $11.15 | $11.32 | $10.86 | 87,199 |
| 2019-02-22 | $11.49 | $11.55 | $11.23 | $11.38 | $10.92 | 71,084 |
| 2019-02-21 | $11.45 | $11.59 | $11.36 | $11.44 | $10.97 | 105,732 |
| 2019-02-20 | $10.88 | $11.60 | $10.88 | $11.39 | $10.93 | 150,705 |
| 2019-02-19 | $10.62 | $10.83 | $10.56 | $10.80 | $10.36 | 55,804 |
| 2019-02-15 | $10.38 | $10.69 | $10.32 | $10.63 | $10.20 | 100,456 |
| 2019-02-14 | $10.10 | $10.35 | $10.04 | $10.28 | $9.86 | 51,583 |
| 2019-02-13 | $10.30 | $10.34 | $10.00 | $10.21 | $9.79 | 194,163 |
| 2019-02-12 | $10.25 | $10.34 | $10.10 | $10.28 | $9.86 | 44,121 |
| 2019-02-11 | $9.89 | $10.21 | $9.84 | $10.15 | $9.74 | 55,240 |
| 2019-02-08 | $9.81 | $9.98 | $9.77 | $9.90 | $9.50 | 106,106 |
| 2019-02-07 | $10.18 | $10.20 | $9.77 | $9.88 | $9.48 | 89,462 |
| 2019-02-06 | $9.96 | $10.29 | $9.96 | $10.21 | $9.79 | 83,634 |
| 2019-02-05 | $10.05 | $10.17 | $9.75 | $10.03 | $9.62 | 155,875 |
| 2019-02-04 | $10.49 | $10.55 | $10.10 | $10.22 | $9.80 | 102,115 |
| 2019-02-01 | $10.45 | $10.68 | $10.43 | $10.61 | $10.18 | 108,770 |
| 2019-01-31 | $10.29 | $10.50 | $10.29 | $10.44 | $10.02 | 44,775 |
| 2019-01-30 | $10.28 | $10.50 | $10.12 | $10.30 | $9.88 | 100,328 |
| 2019-01-29 | $10.32 | $10.32 | $10.15 | $10.19 | $9.78 | 30,532 |
| 2019-01-28 | $10.37 | $10.43 | $10.18 | $10.25 | $9.83 | 39,246 |
| 2019-01-25 | $10.27 | $10.50 | $10.19 | $10.49 | $10.06 | 66,320 |
| 2019-01-24 | $10.20 | $10.35 | $10.10 | $10.19 | $9.78 | 36,624 |
| 2019-01-23 | $10.22 | $10.35 | $10.10 | $10.20 | $9.79 | 57,243 |
| 2019-01-22 | $10.51 | $10.62 | $10.11 | $10.21 | $9.79 | 102,359 |
| 2019-01-18 | $10.77 | $10.82 | $10.56 | $10.59 | $10.16 | 61,094 |
| 2019-01-17 | $10.51 | $10.67 | $10.39 | $10.64 | $10.21 | 84,390 |
| 2019-01-16 | $10.30 | $10.64 | $10.30 | $10.51 | $10.08 | 89,491 |
| 2019-01-15 | $10.13 | $10.34 | $10.13 | $10.30 | $9.88 | 56,065 |
| 2019-01-14 | $10.27 | $10.34 | $10.16 | $10.18 | $9.77 | 71,630 |
| 2019-01-11 | $10.38 | $10.43 | $10.15 | $10.31 | $9.89 | 67,147 |
| 2019-01-10 | $10.21 | $10.37 | $10.09 | $10.34 | $9.92 | 64,791 |
| 2019-01-09 | $9.91 | $10.36 | $9.90 | $10.24 | $9.82 | 118,507 |
| 2019-01-08 | $9.81 | $9.90 | $9.65 | $9.81 | $9.41 | 73,342 |
| 2019-01-07 | $9.15 | $9.74 | $8.98 | $9.68 | $9.29 | 93,211 |
| 2019-01-04 | $9.19 | $9.40 | $9.07 | $9.15 | $8.78 | 150,682 |
| 2019-01-03 | $9.05 | $9.21 | $8.81 | $9.03 | $8.66 | 98,118 |
| 2019-01-02 | $8.80 | $9.16 | $8.59 | $9.12 | $8.75 | 77,007 |
| 2018-12-31 | $8.61 | $8.95 | $8.50 | $8.90 | $8.54 | 104,539 |
| 2018-12-28 | $8.35 | $8.83 | $8.35 | $8.61 | $8.26 | 72,918 |
| 2018-12-27 | $8.30 | $8.51 | $8.18 | $8.37 | $8.03 | 85,514 |
| 2018-12-26 | $8.15 | $8.57 | $8.15 | $8.55 | $8.20 | 94,948 |
| 2018-12-24 | $7.98 | $8.17 | $7.82 | $8.11 | $7.78 | 101,944 |
| 2018-12-21 | $8.11 | $8.30 | $8.01 | $8.07 | $7.74 | 129,943 |
| 2018-12-20 | $8.21 | $8.38 | $8.07 | $8.16 | $7.83 | 168,894 |
| 2018-12-19 | $8.31 | $8.51 | $8.17 | $8.22 | $7.89 | 171,245 |
| 2018-12-18 | $8.38 | $8.55 | $8.17 | $8.31 | $7.97 | 142,741 |
| 2018-12-17 | $8.57 | $8.64 | $8.29 | $8.32 | $7.98 | 121,145 |
| 2018-12-14 | $8.98 | $8.98 | $8.59 | $8.64 | $8.29 | 66,302 |
| 2018-12-13 | $9.48 | $9.57 | $9.00 | $9.06 | $8.69 | 65,820 |
| 2018-12-12 | $8.93 | $9.80 | $8.93 | $9.42 | $9.04 | 158,298 |
| 2018-12-11 | $8.68 | $8.89 | $8.56 | $8.86 | $8.50 | 251,624 |
| 2018-12-10 | $8.76 | $8.95 | $8.59 | $8.68 | $8.33 | 208,669 |
| 2018-12-07 | $9.04 | $9.17 | $8.81 | $8.88 | $8.52 | 146,972 |
| 2018-12-06 | $8.75 | $9.12 | $8.75 | $9.01 | $8.64 | 170,703 |
| 2018-12-04 | $9.53 | $9.74 | $9.05 | $9.10 | $8.73 | 232,493 |
| 2018-12-03 | $9.37 | $9.71 | $9.32 | $9.67 | $9.28 | 196,738 |
| 2018-11-30 | $9.29 | $9.30 | $8.87 | $9.18 | $8.81 | 218,478 |
| 2018-11-29 | $9.19 | $9.37 | $9.16 | $9.35 | $8.97 | 300,327 |
| 2018-11-28 | $9.01 | $9.27 | $8.78 | $9.24 | $8.85 | 268,820 |
| 2018-11-27 | $9.11 | $9.29 | $8.98 | $9.06 | $8.68 | 192,982 |
| 2018-11-26 | $9.05 | $9.44 | $8.86 | $9.17 | $8.78 | 152,772 |
| 2018-11-23 | $9.20 | $9.31 | $8.87 | $8.97 | $8.59 | 99,493 |
| 2018-11-21 | $9.12 | $9.52 | $9.10 | $9.31 | $8.92 | 90,263 |
| 2018-11-20 | $9.07 | $9.13 | $8.48 | $9.07 | $8.69 | 254,680 |
| 2018-11-19 | $9.76 | $9.91 | $9.22 | $9.28 | $8.89 | 233,324 |
| 2018-11-16 | $9.51 | $9.83 | $9.41 | $9.76 | $9.35 | 119,325 |
| 2018-11-15 | $9.59 | $9.68 | $9.47 | $9.57 | $9.17 | 113,650 |
| 2018-11-14 | $9.87 | $10.04 | $9.41 | $9.58 | $9.18 | 175,367 |
| 2018-11-13 | $9.81 | $10.14 | $9.81 | $9.86 | $9.44 | 147,371 |
| 2018-11-12 | $9.90 | $10.05 | $9.69 | $9.90 | $9.48 | 165,145 |
| 2018-11-09 | $10.30 | $10.39 | $9.75 | $10.02 | $9.60 | 294,004 |
| 2018-11-08 | $10.53 | $10.78 | $10.42 | $10.45 | $10.01 | 142,545 |
| 2018-11-07 | $10.62 | $10.75 | $10.34 | $10.59 | $10.14 | 247,470 |
| 2018-11-06 | $10.48 | $10.67 | $10.20 | $10.47 | $10.03 | 316,783 |
| 2018-11-05 | $11.67 | $11.70 | $10.46 | $10.54 | $10.10 | 431,906 |
| 2018-11-02 | $11.50 | $11.79 | $11.11 | $11.67 | $11.18 | 425,222 |
| 2018-11-01 | $10.89 | $11.71 | $10.60 | $11.37 | $10.89 | 455,442 |
| 2018-10-31 | $11.11 | $11.80 | $10.53 | $10.67 | $10.22 | 558,866 |
| 2018-10-30 | $9.69 | $9.92 | $9.27 | $9.84 | $9.42 | 258,822 |
| 2018-10-29 | $10.03 | $10.12 | $9.62 | $9.80 | $9.39 | 369,220 |
| 2018-10-26 | $10.26 | $10.39 | $9.82 | $10.03 | $9.61 | 327,180 |
| 2018-10-25 | $10.52 | $10.74 | $10.02 | $10.43 | $9.99 | 456,461 |
| 2018-10-24 | $11.00 | $11.18 | $10.51 | $10.55 | $10.10 | 316,411 |
| 2018-10-23 | $10.98 | $11.05 | $10.45 | $10.97 | $10.51 | 368,688 |
| 2018-10-22 | $11.64 | $11.71 | $11.08 | $11.18 | $10.71 | 272,773 |
| 2018-10-19 | $11.21 | $11.91 | $11.20 | $11.43 | $10.95 | 289,096 |
| 2018-10-18 | $11.22 | $11.36 | $10.76 | $11.27 | $10.79 | 272,912 |
| 2018-10-17 | $11.56 | $11.69 | $11.05 | $11.22 | $10.75 | 234,963 |
| 2018-10-16 | $11.19 | $11.81 | $11.05 | $11.49 | $11.01 | 384,136 |
| 2018-10-15 | $10.58 | $11.28 | $10.40 | $11.10 | $10.63 | 494,171 |
| 2018-10-12 | $11.12 | $11.65 | $10.29 | $10.75 | $10.30 | 630,425 |
| 2018-10-11 | $10.55 | $11.18 | $10.32 | $10.94 | $10.48 | 453,117 |
| 2018-10-10 | $10.59 | $11.08 | $10.25 | $10.74 | $10.29 | 619,253 |
| 2018-10-09 | $12.40 | $12.68 | $10.48 | $10.72 | $10.27 | 1,509,400 |
| 2018-10-08 | $11.81 | $12.48 | $11.57 | $12.44 | $11.92 | 765,784 |
| 2018-10-05 | $11.27 | $12.06 | $11.20 | $11.69 | $11.20 | 623,910 |
| 2018-10-04 | $10.83 | $11.24 | $10.79 | $11.17 | $10.70 | 641,605 |
| 2018-10-03 | $10.34 | $11.12 | $10.30 | $10.78 | $10.33 | 815,922 |
| 2018-10-02 | $10.15 | $10.15 | $9.72 | $9.79 | $9.38 | 234,198 |
| 2018-10-01 | $9.99 | $10.49 | $9.94 | $10.15 | $9.72 | 440,980 |
| 2018-09-28 | $9.90 | $10.25 | $9.45 | $9.80 | $9.39 | 437,252 |
| 2018-09-27 | $9.50 | $9.85 | $9.45 | $9.80 | $9.39 | 292,958 |
| 2018-09-26 | $9.25 | $9.60 | $9.25 | $9.45 | $9.05 | 172,319 |
| 2018-09-25 | $9.45 | $9.60 | $9.20 | $9.30 | $8.91 | 242,577 |
| 2018-09-24 | $9.05 | $9.50 | $9.00 | $9.40 | $9.00 | 208,873 |
| 2018-09-21 | $9.35 | $9.40 | $8.95 | $9.20 | $8.81 | 306,028 |
| 2018-09-20 | $8.70 | $9.50 | $8.70 | $9.25 | $8.86 | 467,189 |
| 2018-09-19 | $8.90 | $8.90 | $8.60 | $8.60 | $8.24 | 129,737 |
| 2018-09-18 | $8.85 | $9.00 | $8.75 | $8.85 | $8.48 | 190,663 |
| 2018-09-17 | $8.40 | $8.90 | $8.30 | $8.85 | $8.48 | 305,746 |
| 2018-09-14 | $8.50 | $8.73 | $8.40 | $8.45 | $8.09 | 128,269 |
| 2018-09-13 | $8.45 | $8.60 | $8.22 | $8.50 | $8.14 | 179,265 |
| 2018-09-12 | $8.90 | $9.15 | $8.25 | $8.40 | $8.05 | 602,992 |
| 2018-09-11 | $7.80 | $8.70 | $7.70 | $8.65 | $8.29 | 986,300 |
| 2018-09-10 | $7.60 | $7.88 | $7.55 | $7.80 | $7.47 | 116,206 |
| 2018-09-07 | $7.60 | $7.65 | $7.45 | $7.60 | $7.28 | 83,139 |
| 2018-09-06 | $7.55 | $7.66 | $7.35 | $7.55 | $7.23 | 72,656 |
| 2018-09-05 | $7.60 | $7.63 | $7.25 | $7.60 | $7.28 | 97,821 |
| 2018-09-04 | $7.70 | $7.73 | $7.40 | $7.60 | $7.28 | 106,311 |
| 2018-08-31 | $7.85 | $7.85 | $7.45 | $7.70 | $7.38 | 131,532 |
| 2018-08-30 | $8.00 | $8.10 | $7.75 | $7.85 | $7.52 | 126,193 |
| 2018-08-29 | $8.05 | $8.10 | $7.95 | $8.00 | $7.65 | 70,193 |
| 2018-08-28 | $8.25 | $8.25 | $7.85 | $7.95 | $7.60 | 136,180 |
| 2018-08-27 | $8.15 | $8.40 | $8.00 | $8.05 | $7.70 | 334,548 |
| 2018-08-24 | $7.60 | $7.85 | $7.50 | $7.80 | $7.46 | 152,401 |
| 2018-08-23 | $7.45 | $7.55 | $7.40 | $7.50 | $7.17 | 57,043 |
| 2018-08-22 | $7.45 | $7.55 | $7.15 | $7.50 | $7.17 | 26,617 |
| 2018-08-21 | $7.55 | $7.70 | $7.40 | $7.50 | $7.17 | 83,118 |
| 2018-08-20 | $7.15 | $7.60 | $7.15 | $7.45 | $7.12 | 127,807 |
| 2018-08-17 | $7.30 | $7.35 | $7.10 | $7.20 | $6.88 | 38,865 |
| 2018-08-16 | $7.25 | $7.40 | $7.10 | $7.25 | $6.93 | 37,250 |
| 2018-08-15 | $7.50 | $7.50 | $7.10 | $7.30 | $6.98 | 145,529 |
| 2018-08-14 | $7.70 | $7.90 | $7.30 | $7.50 | $7.17 | 39,814 |
| 2018-08-13 | $7.45 | $7.80 | $7.35 | $7.60 | $7.27 | 58,677 |
| 2018-08-10 | $7.60 | $7.60 | $7.40 | $7.55 | $7.22 | 19,205 |
| 2018-08-09 | $7.40 | $7.70 | $7.35 | $7.68 | $7.34 | 59,878 |
| 2018-08-08 | $7.00 | $7.40 | $7.00 | $7.37 | $7.05 | 28,693 |
| 2018-08-07 | $7.40 | $7.40 | $7.00 | $7.10 | $6.79 | 71,545 |
| 2018-08-06 | $7.15 | $7.40 | $7.09 | $7.40 | $7.07 | 89,122 |
| 2018-08-03 | $7.10 | $7.15 | $6.85 | $7.05 | $6.74 | 65,812 |
| 2018-08-02 | $7.10 | $7.50 | $6.90 | $7.05 | $6.74 | 156,925 |
| 2018-08-01 | $6.95 | $7.25 | $6.68 | $7.10 | $6.79 | 131,878 |
| 2018-07-31 | $6.65 | $6.65 | $6.50 | $6.55 | $6.26 | 17,057 |
| 2018-07-30 | $6.70 | $6.79 | $6.50 | $6.55 | $6.26 | 32,763 |
| 2018-07-27 | $6.35 | $6.65 | $6.35 | $6.55 | $6.26 | 49,377 |
| 2018-07-26 | $6.20 | $6.45 | $6.20 | $6.35 | $6.07 | 55,879 |
| 2018-07-25 | $6.25 | $6.35 | $6.15 | $6.25 | $5.97 | 59,247 |
| 2018-07-24 | $6.30 | $6.30 | $6.15 | $6.20 | $5.93 | 49,094 |
| 2018-07-23 | $6.25 | $6.25 | $6.10 | $6.25 | $5.97 | 54,834 |
| 2018-07-20 | $6.15 | $6.35 | $6.10 | $6.24 | $5.97 | 38,257 |
| 2018-07-19 | $6.10 | $6.25 | $6.10 | $6.20 | $5.93 | 13,600 |
| 2018-07-18 | $6.15 | $6.20 | $6.05 | $6.10 | $5.83 | 12,650 |
| 2018-07-17 | $6.00 | $6.10 | $5.95 | $6.05 | $5.78 | 18,633 |
| 2018-07-16 | $5.85 | $6.10 | $5.70 | $6.05 | $5.78 | 29,632 |
| 2018-07-13 | $5.70 | $6.00 | $5.70 | $5.85 | $5.59 | 34,545 |
| 2018-07-12 | $5.75 | $5.75 | $5.50 | $5.65 | $5.40 | 41,880 |
| 2018-07-11 | $5.90 | $5.90 | $5.60 | $5.60 | $5.35 | 19,591 |
| 2018-07-10 | $6.00 | $6.00 | $5.92 | $5.95 | $5.69 | 26,214 |
| 2018-07-09 | $5.75 | $6.00 | $5.70 | $6.00 | $5.74 | 23,788 |
| 2018-07-06 | $5.50 | $5.70 | $5.39 | $5.60 | $5.35 | 17,364 |
| 2018-07-05 | $5.80 | $5.90 | $5.35 | $5.50 | $5.26 | 48,648 |
| 2018-07-03 | $5.80 | $5.85 | $5.80 | $5.85 | $5.59 | 10,143 |
| 2018-07-02 | $5.85 | $6.05 | $5.65 | $5.75 | $5.50 | 16,919 |
| 2018-06-29 | $5.85 | $5.95 | $5.85 | $5.95 | $5.69 | 11,580 |
| 2018-06-28 | $6.00 | $6.05 | $5.90 | $5.90 | $5.64 | 35,075 |
| 2018-06-27 | $6.05 | $6.25 | $5.95 | $5.95 | $5.69 | 26,952 |
| 2018-06-26 | $5.85 | $6.08 | $5.80 | $6.05 | $5.78 | 17,707 |
| 2018-06-25 | $6.00 | $6.05 | $5.80 | $5.85 | $5.59 | 22,154 |
| 2018-06-22 | $6.00 | $6.20 | $5.95 | $6.00 | $5.74 | 39,611 |
| 2018-06-21 | $5.55 | $5.98 | $5.55 | $5.90 | $5.64 | 31,908 |
| 2018-06-20 | $5.70 | $5.80 | $5.67 | $5.70 | $5.45 | 10,295 |
| 2018-06-19 | $5.60 | $5.70 | $5.60 | $5.65 | $5.40 | 20,791 |
| 2018-06-18 | $5.80 | $5.90 | $5.65 | $5.65 | $5.40 | 37,802 |
| 2018-06-15 | $6.10 | $6.15 | $5.83 | $5.85 | $5.59 | 17,417 |
| 2018-06-14 | $6.20 | $6.20 | $6.15 | $6.15 | $5.88 | 7,570 |
| 2018-06-13 | $6.20 | $6.25 | $6.20 | $6.20 | $5.93 | 12,214 |
| 2018-06-12 | $6.25 | $6.30 | $6.20 | $6.20 | $5.93 | 15,194 |
| 2018-06-11 | $6.25 | $6.40 | $6.25 | $6.25 | $5.97 | 58,276 |
| 2018-06-08 | $6.45 | $6.55 | $6.44 | $6.50 | $6.21 | 11,468 |
| 2018-06-07 | $6.45 | $6.65 | $6.42 | $6.45 | $6.17 | 20,818 |
| 2018-06-06 | $6.15 | $6.50 | $6.15 | $6.45 | $6.17 | 25,371 |
| 2018-06-05 | $6.40 | $6.55 | $6.25 | $6.25 | $5.97 | 38,468 |
| 2018-06-04 | $6.40 | $6.55 | $6.20 | $6.35 | $6.07 | 64,910 |
| 2018-06-01 | $6.35 | $6.55 | $6.25 | $6.40 | $6.12 | 43,647 |
| 2018-05-31 | $6.15 | $6.40 | $6.15 | $6.35 | $6.07 | 19,482 |
| 2018-05-30 | $6.15 | $6.30 | $6.15 | $6.25 | $5.97 | 26,272 |
| 2018-05-29 | $6.30 | $6.45 | $6.10 | $6.15 | $5.86 | 28,422 |
| 2018-05-25 | $6.10 | $6.40 | $6.05 | $6.35 | $6.06 | 19,571 |
| 2018-05-24 | $6.20 | $6.35 | $6.10 | $6.10 | $5.82 | 25,466 |
| 2018-05-23 | $6.40 | $6.40 | $6.10 | $6.30 | $6.01 | 92,153 |
| 2018-05-22 | $6.65 | $6.72 | $6.30 | $6.45 | $6.15 | 30,741 |
| 2018-05-21 | $6.60 | $6.72 | $6.50 | $6.65 | $6.34 | 34,513 |
| 2018-05-18 | $6.89 | $6.90 | $6.55 | $6.60 | $6.29 | 45,553 |
| 2018-05-17 | $6.80 | $6.95 | $6.70 | $6.90 | $6.58 | 32,983 |
| 2018-05-16 | $6.70 | $6.78 | $6.70 | $6.75 | $6.44 | 13,737 |
| 2018-05-15 | $6.75 | $6.80 | $6.65 | $6.75 | $6.44 | 55,145 |
| 2018-05-14 | $6.70 | $7.02 | $6.65 | $6.70 | $6.39 | 99,425 |
| 2018-05-11 | $6.55 | $6.70 | $6.45 | $6.68 | $6.37 | 60,045 |
| 2018-05-10 | $6.40 | $6.65 | $6.25 | $6.60 | $6.29 | 30,058 |
| 2018-05-09 | $6.52 | $6.60 | $6.30 | $6.35 | $6.06 | 45,513 |
| 2018-05-08 | $6.55 | $6.65 | $6.45 | $6.60 | $6.29 | 32,777 |
| 2018-05-07 | $6.55 | $6.65 | $6.38 | $6.50 | $6.20 | 48,067 |
| 2018-05-04 | $6.60 | $6.70 | $6.35 | $6.65 | $6.34 | 37,046 |
| 2018-05-03 | $6.65 | $6.65 | $6.35 | $6.50 | $6.20 | 48,694 |
| 2018-05-02 | $5.90 | $6.60 | $5.90 | $6.60 | $6.29 | 141,797 |
| 2018-05-01 | $5.60 | $5.85 | $5.60 | $5.75 | $5.48 | 23,797 |
| 2018-04-30 | $5.70 | $5.95 | $5.55 | $5.65 | $5.39 | 67,958 |
| 2018-04-27 | $5.65 | $5.90 | $5.60 | $5.71 | $5.45 | 24,203 |
| 2018-04-26 | $5.90 | $5.90 | $5.65 | $5.70 | $5.44 | 29,103 |
| 2018-04-25 | $5.85 | $5.90 | $5.80 | $5.85 | $5.58 | 23,859 |
| 2018-04-24 | $5.90 | $6.00 | $5.75 | $5.80 | $5.53 | 16,369 |
| 2018-04-23 | $5.90 | $6.09 | $5.86 | $5.90 | $5.63 | 38,785 |
| 2018-04-20 | $6.00 | $6.10 | $5.80 | $5.90 | $5.63 | 58,928 |
| 2018-04-19 | $6.25 | $6.35 | $5.85 | $5.95 | $5.67 | 50,185 |
| 2018-04-18 | $6.10 | $6.30 | $6.05 | $6.25 | $5.96 | 67,436 |
| 2018-04-17 | $6.00 | $6.00 | $5.90 | $6.00 | $5.72 | 22,095 |
| 2018-04-16 | $6.00 | $6.10 | $5.90 | $6.00 | $5.72 | 49,537 |
| 2018-04-13 | $6.00 | $6.05 | $5.80 | $5.85 | $5.58 | 73,875 |
| 2018-04-12 | $6.05 | $6.10 | $5.85 | $5.85 | $5.58 | 66,122 |
| 2018-04-11 | $5.85 | $6.20 | $5.85 | $6.00 | $5.72 | 74,486 |
| 2018-04-10 | $5.75 | $6.20 | $5.70 | $5.85 | $5.58 | 132,091 |
| 2018-04-09 | $5.65 | $5.75 | $5.30 | $5.75 | $5.48 | 46,997 |
| 2018-04-06 | $5.60 | $5.70 | $5.55 | $5.60 | $5.34 | 42,141 |
| 2018-04-05 | $5.60 | $5.75 | $5.50 | $5.55 | $5.29 | 109,793 |
| 2018-04-04 | $5.25 | $5.65 | $5.00 | $5.60 | $5.34 | 107,465 |
| 2018-04-03 | $5.15 | $5.40 | $5.15 | $5.30 | $5.05 | 24,799 |
| 2018-04-02 | $5.15 | $5.25 | $5.05 | $5.20 | $4.96 | 55,166 |
| 2018-03-29 | $5.33 | $5.35 | $5.30 | $5.30 | $5.05 | 32,920 |
| 2018-03-28 | $5.20 | $5.35 | $5.20 | $5.25 | $5.01 | 15,753 |
| 2018-03-27 | $5.30 | $5.30 | $5.15 | $5.23 | $4.99 | 46,278 |
| 2018-03-26 | $5.60 | $5.60 | $5.15 | $5.30 | $5.05 | 84,546 |
| 2018-03-23 | $5.30 | $5.60 | $5.30 | $5.40 | $5.15 | 54,301 |
| 2018-03-22 | $5.45 | $5.75 | $5.23 | $5.30 | $5.05 | 90,223 |
| 2018-03-21 | $5.40 | $5.60 | $5.40 | $5.45 | $5.20 | 27,072 |
| 2018-03-20 | $5.40 | $5.50 | $5.35 | $5.35 | $5.10 | 38,726 |
| 2018-03-19 | $5.30 | $5.40 | $5.18 | $5.25 | $5.01 | 47,243 |
| 2018-03-16 | $5.20 | $5.45 | $5.10 | $5.35 | $5.10 | 66,429 |
| 2018-03-15 | $5.30 | $5.40 | $5.15 | $5.25 | $5.01 | 44,605 |
| 2018-03-14 | $5.15 | $5.35 | $5.15 | $5.30 | $5.05 | 34,183 |
| 2018-03-13 | $5.10 | $5.25 | $5.05 | $5.20 | $4.96 | 51,571 |
| 2018-03-12 | $5.15 | $5.20 | $5.05 | $5.10 | $4.86 | 16,052 |
| 2018-03-09 | $5.00 | $5.15 | $4.85 | $5.10 | $4.86 | 40,868 |
| 2018-03-08 | $5.00 | $5.05 | $4.85 | $4.90 | $4.67 | 38,626 |
| 2018-03-07 | $4.85 | $5.20 | $4.85 | $5.00 | $4.77 | 29,278 |
| 2018-03-06 | $4.85 | $4.95 | $4.55 | $4.90 | $4.67 | 112,611 |
| 2018-03-05 | $4.80 | $5.01 | $4.75 | $4.95 | $4.72 | 30,562 |
| 2018-03-02 | $4.90 | $5.05 | $4.80 | $4.85 | $4.61 | 18,417 |
| 2018-03-01 | $5.20 | $5.20 | $4.90 | $4.90 | $4.65 | 32,320 |
| 2018-02-28 | $5.15 | $5.20 | $5.05 | $5.15 | $4.89 | 19,686 |
| 2018-02-27 | $5.15 | $5.20 | $5.15 | $5.15 | $4.89 | 5,773 |
| 2018-02-26 | $5.00 | $5.29 | $5.00 | $5.15 | $4.89 | 30,292 |
| 2018-02-23 | $5.10 | $5.10 | $4.95 | $5.05 | $4.80 | 14,872 |
| 2018-02-22 | $5.20 | $5.20 | $4.90 | $5.05 | $4.80 | 31,201 |
| 2018-02-21 | $5.30 | $5.30 | $5.15 | $5.15 | $4.89 | 51,724 |
| 2018-02-20 | $5.15 | $5.30 | $5.10 | $5.30 | $5.03 | 52,651 |
| 2018-02-16 | $4.95 | $5.20 | $4.88 | $5.10 | $4.84 | 43,338 |
| 2018-02-15 | $4.65 | $4.95 | $4.60 | $4.95 | $4.70 | 20,761 |
| 2018-02-14 | $4.65 | $4.65 | $4.45 | $4.55 | $4.32 | 20,293 |
| 2018-02-13 | $4.20 | $4.60 | $4.20 | $4.60 | $4.37 | 56,337 |
| 2018-02-12 | $4.25 | $4.35 | $4.20 | $4.20 | $3.99 | 21,473 |
| 2018-02-09 | $4.40 | $4.49 | $4.20 | $4.25 | $4.04 | 13,949 |
| 2018-02-08 | $4.55 | $4.55 | $4.40 | $4.40 | $4.18 | 39,689 |
| 2018-02-07 | $4.55 | $4.60 | $4.50 | $4.50 | $4.27 | 23,576 |
| 2018-02-06 | $4.50 | $4.60 | $4.50 | $4.55 | $4.32 | 8,700 |
| 2018-02-05 | $4.50 | $4.60 | $4.45 | $4.50 | $4.27 | 59,731 |
| 2018-02-02 | $4.60 | $4.70 | $4.40 | $4.55 | $4.32 | 39,244 |
| 2018-02-01 | $4.85 | $4.90 | $4.50 | $4.65 | $4.42 | 16,264 |
| 2018-01-31 | $5.05 | $5.15 | $4.80 | $4.80 | $4.56 | 48,734 |
| 2018-01-30 | $5.05 | $5.10 | $5.05 | $5.05 | $4.80 | 21,171 |
| 2018-01-29 | $5.20 | $5.20 | $5.05 | $5.05 | $4.80 | 6,345 |
| 2018-01-26 | $5.10 | $5.15 | $5.05 | $5.15 | $4.89 | 16,290 |
| 2018-01-25 | $5.10 | $5.20 | $5.00 | $5.05 | $4.80 | 23,095 |
| 2018-01-24 | $5.10 | $5.40 | $5.05 | $5.10 | $4.84 | 48,377 |
| 2018-01-23 | $5.10 | $5.15 | $5.05 | $5.10 | $4.84 | 84,774 |
| 2018-01-22 | $4.95 | $5.20 | $4.95 | $5.15 | $4.89 | 26,068 |
| 2018-01-19 | $4.95 | $5.05 | $4.95 | $4.95 | $4.70 | 10,524 |
| 2018-01-18 | $5.05 | $5.05 | $4.95 | $4.95 | $4.70 | 71,113 |
| 2018-01-17 | $4.95 | $5.05 | $4.85 | $5.05 | $4.80 | 20,871 |
| 2018-01-16 | $4.95 | $5.05 | $4.90 | $4.95 | $4.70 | 37,037 |
| 2018-01-12 | $4.85 | $5.05 | $4.76 | $4.95 | $4.70 | 49,233 |
| 2018-01-11 | $4.75 | $4.85 | $4.70 | $4.80 | $4.56 | 82,814 |
| 2018-01-10 | $4.70 | $4.85 | $4.70 | $4.75 | $4.51 | 51,928 |
| 2018-01-09 | $4.75 | $4.90 | $4.70 | $4.70 | $4.46 | 57,261 |
| 2018-01-08 | $4.80 | $4.80 | $4.75 | $4.75 | $4.51 | 23,088 |
| 2018-01-05 | $5.05 | $5.05 | $4.80 | $4.80 | $4.56 | 22,627 |
| 2018-01-04 | $5.00 | $5.05 | $4.90 | $5.00 | $4.75 | 13,328 |
| 2018-01-03 | $5.05 | $5.05 | $4.85 | $4.95 | $4.70 | 22,073 |
| 2018-01-02 | $5.05 | $5.15 | $4.92 | $5.05 | $4.80 | 24,516 |
| 2017-12-29 | $4.95 | $5.00 | $4.92 | $4.95 | $4.70 | 20,219 |
| 2017-12-28 | $4.90 | $5.05 | $4.85 | $4.95 | $4.70 | 42,150 |
| 2017-12-27 | $4.85 | $4.90 | $4.65 | $4.90 | $4.65 | 44,255 |
| 2017-12-26 | $4.85 | $4.90 | $4.85 | $4.85 | $4.61 | 11,365 |
| 2017-12-22 | $4.85 | $4.90 | $4.80 | $4.85 | $4.61 | 15,932 |
| 2017-12-21 | $4.80 | $4.85 | $4.75 | $4.80 | $4.56 | 9,495 |
| 2017-12-20 | $4.75 | $4.85 | $4.75 | $4.85 | $4.61 | 31,636 |
| 2017-12-19 | $4.60 | $4.75 | $4.59 | $4.70 | $4.46 | 33,611 |
| 2017-12-18 | $4.65 | $4.75 | $4.60 | $4.65 | $4.42 | 18,545 |
| 2017-12-15 | $4.45 | $4.65 | $4.43 | $4.60 | $4.37 | 34,123 |
| 2017-12-14 | $4.40 | $4.50 | $4.40 | $4.50 | $4.27 | 40,012 |
| 2017-12-13 | $4.35 | $4.40 | $4.35 | $4.40 | $4.18 | 18,616 |
| 2017-12-12 | $4.25 | $4.40 | $4.25 | $4.35 | $4.13 | 59,395 |
| 2017-12-11 | $4.20 | $4.30 | $4.20 | $4.25 | $4.04 | 60,885 |
| 2017-12-08 | $4.25 | $4.25 | $4.15 | $4.20 | $3.99 | 18,405 |
| 2017-12-07 | $4.20 | $4.35 | $4.20 | $4.25 | $4.04 | 20,317 |
| 2017-12-06 | $4.30 | $4.30 | $4.20 | $4.25 | $4.04 | 10,809 |
| 2017-12-05 | $4.35 | $4.50 | $4.25 | $4.35 | $4.13 | 25,759 |
| 2017-12-04 | $4.45 | $4.50 | $4.30 | $4.50 | $4.27 | 70,727 |
| 2017-12-01 | $4.45 | $4.45 | $4.40 | $4.45 | $4.23 | 59,154 |
| 2017-11-30 | $4.40 | $4.43 | $4.35 | $4.40 | $4.18 | 32,102 |
| 2017-11-29 | $4.35 | $4.40 | $4.35 | $4.35 | $4.13 | 10,693 |
| 2017-11-28 | $4.30 | $4.40 | $4.30 | $4.40 | $4.16 | 15,127 |
| 2017-11-27 | $4.35 | $4.40 | $4.35 | $4.35 | $4.11 | 18,618 |
| 2017-11-24 | $4.40 | $4.45 | $4.39 | $4.39 | $4.15 | 9,671 |
| 2017-11-22 | $4.45 | $4.50 | $4.40 | $4.50 | $4.25 | 20,101 |
| 2017-11-21 | $4.40 | $4.45 | $4.35 | $4.40 | $4.16 | 15,205 |
| 2017-11-20 | $4.35 | $4.40 | $4.30 | $4.37 | $4.13 | 27,367 |
| 2017-11-17 | $4.30 | $4.40 | $4.25 | $4.40 | $4.16 | 68,543 |
| 2017-11-16 | $4.35 | $4.35 | $4.25 | $4.30 | $4.07 | 7,809 |
| 2017-11-15 | $4.30 | $4.35 | $4.25 | $4.35 | $4.11 | 18,315 |
| 2017-11-14 | $4.55 | $4.55 | $4.20 | $4.35 | $4.11 | 60,751 |
| 2017-11-13 | $4.50 | $4.60 | $4.50 | $4.54 | $4.29 | 75,002 |
| 2017-11-10 | $4.50 | $4.60 | $4.50 | $4.55 | $4.30 | 18,184 |
| 2017-11-09 | $4.45 | $4.60 | $4.45 | $4.50 | $4.25 | 43,394 |
| 2017-11-08 | $4.45 | $4.58 | $4.43 | $4.50 | $4.25 | 201,652 |
| 2017-11-07 | $4.45 | $4.55 | $4.40 | $4.45 | $4.21 | 23,259 |
| 2017-11-06 | $4.50 | $4.60 | $4.45 | $4.50 | $4.25 | 15,043 |
| 2017-11-03 | $4.60 | $4.60 | $4.50 | $4.55 | $4.30 | 37,199 |
| 2017-11-02 | $4.30 | $4.65 | $4.30 | $4.55 | $4.30 | 28,846 |
| 2017-11-01 | $4.10 | $4.30 | $4.10 | $4.30 | $4.07 | 64,947 |
| 2017-10-31 | $3.90 | $4.10 | $3.90 | $4.10 | $3.88 | 30,774 |
| 2017-10-30 | $3.90 | $4.05 | $3.85 | $3.90 | $3.69 | 41,902 |
| 2017-10-27 | $3.95 | $4.05 | $3.85 | $4.05 | $3.83 | 70,426 |
| 2017-10-26 | $3.90 | $3.95 | $3.85 | $3.90 | $3.69 | 13,515 |
| 2017-10-25 | $4.00 | $4.10 | $3.90 | $3.95 | $3.73 | 38,017 |
| 2017-10-24 | $4.05 | $4.08 | $3.95 | $4.00 | $3.78 | 12,959 |
| 2017-10-23 | $4.10 | $4.10 | $3.97 | $4.05 | $3.83 | 5,597 |
| 2017-10-20 | $4.00 | $4.05 | $3.95 | $4.00 | $3.78 | 17,068 |
| 2017-10-19 | $4.05 | $4.10 | $3.95 | $4.05 | $3.83 | 47,099 |
| 2017-10-18 | $4.10 | $4.10 | $4.00 | $4.10 | $3.88 | 28,787 |
| 2017-10-17 | $4.17 | $4.20 | $4.05 | $4.05 | $3.83 | 41,732 |
| 2017-10-16 | $4.25 | $4.30 | $4.10 | $4.15 | $3.92 | 31,620 |
| 2017-10-13 | $4.25 | $4.25 | $4.20 | $4.25 | $4.02 | 12,101 |
| 2017-10-12 | $4.30 | $4.30 | $4.20 | $4.25 | $4.02 | 15,786 |
| 2017-10-11 | $4.25 | $4.35 | $4.20 | $4.30 | $4.07 | 11,074 |
| 2017-10-10 | $4.30 | $4.35 | $4.25 | $4.30 | $4.07 | 13,869 |
| 2017-10-09 | $4.25 | $4.30 | $4.25 | $4.25 | $4.02 | 19,978 |
| 2017-10-06 | $4.30 | $4.30 | $4.25 | $4.25 | $4.02 | 11,200 |
| 2017-10-05 | $4.30 | $4.30 | $4.25 | $4.25 | $4.02 | 18,600 |
| 2017-10-04 | $4.30 | $4.45 | $4.30 | $4.35 | $4.11 | 13,136 |
| 2017-10-03 | $4.30 | $4.40 | $4.26 | $4.35 | $4.11 | 13,950 |
| 2017-10-02 | $4.30 | $4.30 | $4.20 | $4.30 | $4.07 | 89,936 |
| 2017-09-29 | $4.30 | $4.35 | $4.25 | $4.35 | $4.11 | 24,523 |
| 2017-09-28 | $4.30 | $4.40 | $4.25 | $4.35 | $4.11 | 34,205 |
| 2017-09-27 | $4.35 | $4.35 | $4.20 | $4.30 | $4.07 | 62,785 |
| 2017-09-26 | $4.25 | $4.40 | $4.25 | $4.35 | $4.11 | 33,378 |
| 2017-09-25 | $4.30 | $4.39 | $4.30 | $4.30 | $4.07 | 53,646 |
| 2017-09-22 | $4.30 | $4.30 | $4.20 | $4.25 | $4.02 | 71,490 |
| 2017-09-21 | $4.25 | $4.40 | $4.20 | $4.25 | $4.02 | 120,323 |
| 2017-09-20 | $4.15 | $4.16 | $4.08 | $4.10 | $3.88 | 20,239 |
| 2017-09-19 | $4.25 | $4.25 | $4.15 | $4.15 | $3.92 | 9,167 |
| 2017-09-18 | $4.25 | $4.40 | $4.15 | $4.25 | $4.02 | 30,447 |
| 2017-09-15 | $4.25 | $4.40 | $4.15 | $4.20 | $3.97 | 105,053 |
| 2017-09-14 | $4.19 | $4.35 | $4.19 | $4.30 | $4.07 | 59,957 |
| 2017-09-13 | $4.15 | $4.20 | $4.15 | $4.20 | $3.97 | 163,959 |
| 2017-09-12 | $4.10 | $4.25 | $4.10 | $4.20 | $3.97 | 29,703 |
| 2017-09-11 | $4.10 | $4.20 | $4.05 | $4.10 | $3.88 | 30,148 |
| 2017-09-08 | $4.00 | $4.15 | $3.85 | $4.10 | $3.88 | 71,931 |
| 2017-09-07 | $4.10 | $4.10 | $4.00 | $4.05 | $3.83 | 9,192 |
| 2017-09-06 | $4.15 | $4.15 | $3.95 | $4.05 | $3.83 | 45,234 |
| 2017-09-05 | $4.15 | $4.15 | $4.10 | $4.10 | $3.88 | 45,283 |
| 2017-09-01 | $4.05 | $4.15 | $3.96 | $4.15 | $3.92 | 18,374 |
| 2017-08-31 | $4.10 | $4.10 | $4.00 | $4.05 | $3.83 | 26,339 |
| 2017-08-30 | $4.10 | $4.10 | $4.05 | $4.10 | $3.88 | 18,264 |
| 2017-08-29 | $3.95 | $4.10 | $3.95 | $4.10 | $3.88 | 32,356 |
| 2017-08-28 | $4.00 | $4.00 | $3.90 | $3.95 | $3.72 | 24,392 |
| 2017-08-25 | $3.95 | $4.00 | $3.95 | $4.00 | $3.76 | 29,456 |
| 2017-08-24 | $3.90 | $4.00 | $3.90 | $3.95 | $3.72 | 19,556 |
| 2017-08-23 | $3.85 | $3.95 | $3.85 | $3.90 | $3.67 | 18,492 |
| 2017-08-22 | $3.91 | $4.00 | $3.80 | $3.95 | $3.72 | 871,574 |
| 2017-08-21 | $3.90 | $3.95 | $3.80 | $3.90 | $3.67 | 13,243 |
| 2017-08-18 | $3.95 | $3.95 | $3.85 | $3.90 | $3.67 | 27,980 |
| 2017-08-17 | $4.00 | $4.00 | $3.88 | $3.95 | $3.72 | 40,006 |
| 2017-08-16 | $3.95 | $4.05 | $3.95 | $4.05 | $3.81 | 11,401 |
| 2017-08-15 | $3.85 | $4.00 | $3.85 | $4.00 | $3.76 | 32,088 |
| 2017-08-14 | $3.90 | $4.05 | $3.90 | $3.90 | $3.67 | 45,953 |
| 2017-08-11 | $3.70 | $4.00 | $3.70 | $3.95 | $3.72 | 58,431 |
| 2017-08-10 | $3.90 | $4.00 | $3.74 | $3.75 | $3.53 | 83,410 |
| 2017-08-09 | $4.00 | $4.00 | $3.85 | $3.90 | $3.67 | 36,170 |
| 2017-08-08 | $4.00 | $4.00 | $3.88 | $4.00 | $3.76 | 28,578 |
| 2017-08-07 | $3.95 | $4.20 | $3.95 | $4.00 | $3.76 | 39,781 |
| 2017-08-04 | $3.95 | $4.00 | $3.95 | $3.95 | $3.72 | 16,239 |
| 2017-08-03 | $4.00 | $4.15 | $3.93 | $4.00 | $3.76 | 113,387 |
| 2017-08-02 | $4.15 | $4.25 | $4.15 | $4.20 | $3.95 | 8,269 |
| 2017-08-01 | $4.25 | $4.30 | $4.05 | $4.15 | $3.90 | 14,088 |
| 2017-07-31 | $4.30 | $4.30 | $4.15 | $4.25 | $4.00 | 12,500 |
| 2017-07-28 | $4.20 | $4.35 | $4.20 | $4.25 | $4.00 | 10,400 |
| 2017-07-27 | $4.20 | $4.25 | $4.15 | $4.25 | $4.00 | 21,211 |
| 2017-07-26 | $4.20 | $4.40 | $4.10 | $4.20 | $3.95 | 38,038 |
| 2017-07-25 | $4.15 | $4.20 | $4.15 | $4.15 | $3.90 | 24,892 |
| 2017-07-24 | $4.25 | $4.25 | $4.10 | $4.15 | $3.90 | 16,189 |
| 2017-07-21 | $4.10 | $4.20 | $4.10 | $4.20 | $3.95 | 12,210 |
| 2017-07-20 | $4.20 | $4.25 | $4.10 | $4.15 | $3.90 | 26,802 |
| 2017-07-19 | $4.30 | $4.30 | $4.15 | $4.25 | $4.00 | 16,110 |
| 2017-07-18 | $4.40 | $4.40 | $4.25 | $4.25 | $4.00 | 1,107 |
| 2017-07-17 | $4.30 | $4.45 | $4.20 | $4.40 | $4.14 | 37,600 |
| 2017-07-14 | $4.30 | $4.35 | $4.20 | $4.25 | $4.00 | 16,426 |
| 2017-07-13 | $4.45 | $4.50 | $4.20 | $4.30 | $4.05 | 18,043 |
| 2017-07-12 | $4.30 | $4.45 | $4.20 | $4.45 | $4.19 | 11,014 |
| 2017-07-11 | $4.35 | $4.35 | $4.20 | $4.25 | $4.00 | 12,606 |
| 2017-07-10 | $4.20 | $4.35 | $4.20 | $4.30 | $4.05 | 8,945 |
| 2017-07-07 | $4.20 | $4.35 | $4.10 | $4.25 | $4.00 | 25,719 |
| 2017-07-06 | $4.50 | $4.50 | $4.15 | $4.20 | $3.95 | 55,640 |
| 2017-07-05 | $4.45 | $4.53 | $4.40 | $4.45 | $4.19 | 21,008 |
| 2017-07-03 | $4.40 | $4.55 | $4.35 | $4.40 | $4.14 | 7,573 |
| 2017-06-30 | $4.50 | $4.55 | $4.30 | $4.40 | $4.14 | 35,015 |
| 2017-06-29 | $4.35 | $4.50 | $4.35 | $4.50 | $4.23 | 44,503 |
| 2017-06-28 | $4.25 | $4.40 | $4.20 | $4.35 | $4.09 | 32,389 |
| 2017-06-27 | $4.15 | $4.20 | $4.13 | $4.20 | $3.95 | 24,451 |
| 2017-06-26 | $4.05 | $4.15 | $4.05 | $4.10 | $3.86 | 22,808 |
| 2017-06-23 | $4.10 | $4.10 | $4.00 | $4.05 | $3.81 | 24,695 |
| 2017-06-22 | $4.10 | $4.20 | $4.00 | $4.10 | $3.86 | 40,882 |
| 2017-06-21 | $4.40 | $4.45 | $4.06 | $4.15 | $3.90 | 68,885 |
| 2017-06-20 | $4.35 | $4.45 | $4.30 | $4.40 | $4.14 | 8,779 |
| 2017-06-19 | $4.45 | $4.55 | $4.30 | $4.35 | $4.09 | 41,447 |
| 2017-06-16 | $4.65 | $4.79 | $4.35 | $4.50 | $4.23 | 43,227 |
| 2017-06-15 | $4.55 | $4.70 | $4.55 | $4.60 | $4.33 | 26,331 |
| 2017-06-14 | $4.80 | $4.80 | $4.55 | $4.55 | $4.28 | 15,770 |
| 2017-06-13 | $4.80 | $4.90 | $4.75 | $4.80 | $4.52 | 11,913 |
| 2017-06-12 | $4.70 | $4.90 | $4.65 | $4.80 | $4.52 | 35,407 |
| 2017-06-09 | $4.75 | $4.85 | $4.75 | $4.80 | $4.52 | 8,104 |
| 2017-06-08 | $4.70 | $4.85 | $4.70 | $4.75 | $4.47 | 48,746 |
| 2017-06-07 | $4.70 | $4.75 | $4.65 | $4.65 | $4.38 | 19,006 |
| 2017-06-06 | $4.45 | $4.75 | $4.45 | $4.70 | $4.42 | 44,206 |
| 2017-06-05 | $4.50 | $4.55 | $4.25 | $4.50 | $4.23 | 838 |
| 2017-06-02 | $4.50 | $4.55 | $4.35 | $4.40 | $4.12 | 827 |
| 2017-06-01 | $4.60 | $4.65 | $4.48 | $4.50 | $4.22 | 166,593 |
| 2017-05-31 | $4.45 | $4.65 | $4.40 | $4.60 | $4.31 | 145,051 |
| 2017-05-30 | $4.60 | $4.60 | $4.40 | $4.50 | $4.22 | 93,614 |
| 2017-05-26 | $4.55 | $4.65 | $4.50 | $4.60 | $4.31 | 64,011 |
| 2017-05-25 | $4.70 | $4.71 | $4.50 | $4.55 | $4.26 | 35,134 |
| 2017-05-24 | $4.75 | $4.75 | $4.55 | $4.65 | $4.36 | 54,920 |
| 2017-05-23 | $4.75 | $4.80 | $4.65 | $4.70 | $4.40 | 32,703 |
| 2017-05-22 | $4.75 | $4.80 | $4.65 | $4.75 | $4.45 | 36,999 |
| 2017-05-19 | $4.70 | $4.90 | $4.60 | $4.85 | $4.54 | 74,237 |
| 2017-05-18 | $4.30 | $4.65 | $4.18 | $4.60 | $4.31 | 66,794 |
| 2017-05-17 | $4.45 | $4.45 | $4.25 | $4.40 | $4.12 | 63,958 |
| 2017-05-16 | $4.50 | $4.60 | $4.40 | $4.45 | $4.17 | 30,326 |
| 2017-05-15 | $4.50 | $4.70 | $4.38 | $4.50 | $4.22 | 185,839 |
| 2017-05-12 | $4.60 | $4.60 | $4.35 | $4.45 | $4.17 | 97,871 |
| 2017-05-11 | $4.70 | $4.75 | $4.55 | $4.60 | $4.31 | 79,231 |
| 2017-05-10 | $4.55 | $4.75 | $4.55 | $4.70 | $4.40 | 58,960 |
| 2017-05-09 | $4.65 | $4.70 | $4.50 | $4.60 | $4.31 | 25,971 |
| 2017-05-08 | $4.75 | $4.75 | $4.60 | $4.65 | $4.36 | 34,364 |
| 2017-05-05 | $4.55 | $4.83 | $4.54 | $4.75 | $4.45 | 117,414 |
| 2017-05-04 | $4.60 | $4.65 | $4.40 | $4.55 | $4.26 | 128,519 |
| 2017-05-03 | $4.55 | $4.75 | $4.55 | $4.60 | $4.31 | 105,290 |
| 2017-05-02 | $4.70 | $4.70 | $4.45 | $4.55 | $4.26 | 66,024 |
| 2017-05-01 | $4.75 | $4.78 | $4.60 | $4.70 | $4.40 | 125,074 |
| 2017-04-28 | $4.80 | $4.85 | $4.75 | $4.75 | $4.45 | 99,139 |
| 2017-04-27 | $4.75 | $4.90 | $4.70 | $4.80 | $4.50 | 98,033 |
| 2017-04-26 | $4.85 | $4.90 | $4.75 | $4.80 | $4.50 | 51,202 |
| 2017-04-25 | $4.95 | $4.95 | $4.85 | $4.90 | $4.59 | 14,608 |
| 2017-04-24 | $4.85 | $5.00 | $4.80 | $4.90 | $4.59 | 65,138 |
| 2017-04-21 | $5.00 | $5.10 | $4.85 | $4.85 | $4.54 | 38,237 |
| 2017-04-20 | $4.85 | $5.20 | $4.85 | $5.00 | $4.68 | 97,259 |
| 2017-04-19 | $5.05 | $5.15 | $4.85 | $4.90 | $4.59 | 79,103 |
| 2017-04-18 | $4.95 | $5.20 | $4.85 | $5.05 | $4.73 | 73,828 |
| 2017-04-17 | $5.05 | $5.05 | $4.70 | $4.95 | $4.64 | 309,336 |
| 2017-04-13 | $5.20 | $5.25 | $5.05 | $5.10 | $4.78 | 51,491 |
| 2017-04-12 | $5.30 | $5.30 | $5.05 | $5.20 | $4.87 | 77,361 |
| 2017-04-11 | $5.25 | $5.35 | $5.20 | $5.30 | $4.96 | 101,107 |
| 2017-04-10 | $5.25 | $5.35 | $5.15 | $5.20 | $4.87 | 92,288 |
| 2017-04-07 | $5.15 | $5.40 | $5.10 | $5.25 | $4.92 | 151,147 |
| 2017-04-06 | $5.10 | $5.25 | $5.00 | $5.15 | $4.82 | 157,114 |
| 2017-04-05 | $4.90 | $5.23 | $4.80 | $5.05 | $4.73 | 291,900 |
| 2017-04-04 | $4.75 | $4.95 | $4.65 | $4.90 | $4.59 | 134,696 |
| 2017-04-03 | $5.00 | $5.10 | $4.63 | $4.75 | $4.45 | 224,223 |
| 2017-03-31 | $4.85 | $5.00 | $4.75 | $4.95 | $4.64 | 62,801 |
| 2017-03-30 | $4.70 | $4.90 | $4.65 | $4.80 | $4.50 | 148,625 |
| 2017-03-29 | $4.45 | $4.70 | $4.45 | $4.65 | $4.36 | 46,973 |
| 2017-03-28 | $4.40 | $4.55 | $4.40 | $4.40 | $4.12 | 49,610 |
| 2017-03-27 | $4.35 | $4.45 | $4.25 | $4.40 | $4.12 | 100,454 |
| 2017-03-24 | $4.40 | $4.45 | $4.33 | $4.35 | $4.07 | 107,303 |
| 2017-03-23 | $4.45 | $4.50 | $4.35 | $4.40 | $4.12 | 150,654 |
| 2017-03-22 | $4.50 | $4.55 | $4.40 | $4.45 | $4.17 | 201,168 |
| 2017-03-21 | $4.70 | $4.75 | $4.45 | $4.50 | $4.22 | 2,260 |
| 2017-03-20 | $4.55 | $4.80 | $4.40 | $4.65 | $4.36 | 1,554 |
| 2017-03-17 | $4.50 | $4.70 | $4.45 | $4.50 | $4.22 | 169,565 |
| 2017-03-16 | $4.45 | $4.55 | $4.40 | $4.50 | $4.22 | 110,660 |
| 2017-03-15 | $4.45 | $4.60 | $4.35 | $4.50 | $4.22 | 320,783 |
| 2017-03-14 | $4.60 | $4.65 | $4.43 | $4.55 | $4.26 | 131,102 |
| 2017-03-13 | $4.70 | $4.80 | $4.60 | $4.65 | $4.36 | 122,362 |
| 2017-03-10 | $4.60 | $4.75 | $4.60 | $4.70 | $4.40 | 95,755 |
| 2017-03-09 | $4.60 | $4.80 | $4.52 | $4.70 | $4.40 | 138,192 |
| 2017-03-08 | $4.90 | $4.95 | $4.65 | $4.75 | $4.45 | 130,428 |
| 2017-03-07 | $4.85 | $4.98 | $4.85 | $4.90 | $4.59 | 42,813 |
| 2017-03-06 | $5.00 | $5.00 | $4.85 | $4.95 | $4.64 | 129,495 |
| 2017-03-03 | $4.85 | $5.00 | $4.85 | $5.00 | $4.68 | 69,456 |
| 2017-03-02 | $5.20 | $5.35 | $4.85 | $4.95 | $4.64 | 165,370 |
| 2017-03-01 | $5.25 | $5.50 | $5.18 | $5.25 | $4.90 | 136,469 |
| 2017-02-28 | $5.25 | $5.35 | $5.15 | $5.35 | $4.99 | 105,406 |
| 2017-02-27 | $5.25 | $5.45 | $5.12 | $5.25 | $4.90 | 121,671 |
| 2017-02-24 | $5.55 | $5.55 | $5.20 | $5.35 | $4.99 | 125,258 |
| 2017-02-23 | $5.55 | $5.60 | $5.40 | $5.55 | $5.18 | 132,255 |
| 2017-02-22 | $5.30 | $5.55 | $5.20 | $5.55 | $5.18 | 153,357 |
| 2017-02-21 | $5.60 | $5.65 | $5.28 | $5.35 | $4.99 | 325,488 |
| 2017-02-17 | $5.65 | $5.65 | $5.45 | $5.50 | $5.13 | 73,469 |
| 2017-02-16 | $5.45 | $5.70 | $5.45 | $5.70 | $5.32 | 187,384 |
| 2017-02-15 | $5.40 | $5.50 | $5.35 | $5.45 | $5.08 | 87,294 |
| 2017-02-14 | $5.55 | $5.60 | $5.35 | $5.40 | $5.04 | 102,043 |
| 2017-02-13 | $5.55 | $5.60 | $5.35 | $5.55 | $5.18 | 151,904 |
| 2017-02-10 | $5.50 | $5.50 | $5.42 | $5.50 | $5.13 | 72,981 |
| 2017-02-09 | $5.40 | $5.55 | $5.35 | $5.40 | $5.04 | 83,398 |
| 2017-02-08 | $5.25 | $5.40 | $5.00 | $5.40 | $5.04 | 109,093 |
| 2017-02-07 | $5.50 | $5.50 | $5.15 | $5.25 | $4.90 | 203,921 |
| 2017-02-06 | $5.65 | $5.65 | $5.40 | $5.60 | $5.22 | 168,728 |
| 2017-02-03 | $5.35 | $5.65 | $5.30 | $5.65 | $5.27 | 171,143 |
| 2017-02-02 | $5.45 | $5.45 | $5.25 | $5.35 | $4.99 | 125,153 |
| 2017-02-01 | $5.20 | $5.40 | $5.15 | $5.35 | $4.99 | 84,675 |
| 2017-01-31 | $5.25 | $5.25 | $5.10 | $5.20 | $4.85 | 90,089 |
| 2017-01-30 | $5.35 | $5.35 | $4.93 | $5.20 | $4.85 | 270,032 |
| 2017-01-27 | $5.30 | $5.30 | $5.15 | $5.25 | $4.90 | 158,491 |
| 2017-01-26 | $4.95 | $5.25 | $4.90 | $5.10 | $4.76 | 272,278 |
| 2017-01-25 | $4.80 | $4.85 | $4.70 | $4.80 | $4.48 | 150,182 |
| 2017-01-24 | $4.70 | $4.75 | $4.65 | $4.70 | $4.38 | 49,738 |
| 2017-01-23 | $4.55 | $4.75 | $4.40 | $4.65 | $4.34 | 186,939 |
| 2017-01-20 | $4.35 | $4.50 | $4.35 | $4.45 | $4.15 | 108,014 |
| 2017-01-19 | $4.15 | $4.40 | $4.15 | $4.35 | $4.06 | 87,528 |
| 2017-01-18 | $4.05 | $4.30 | $4.00 | $4.15 | $3.87 | 159,942 |
| 2017-01-17 | $4.10 | $4.15 | $4.05 | $4.05 | $3.78 | 32,173 |
| 2017-01-13 | $4.05 | $4.10 | $4.05 | $4.10 | $3.83 | 50,171 |
| 2017-01-12 | $4.05 | $4.10 | $4.05 | $4.05 | $3.78 | 35,994 |
| 2017-01-11 | $4.15 | $4.15 | $4.03 | $4.05 | $3.78 | 33,676 |
| 2017-01-10 | $4.10 | $4.10 | $4.05 | $4.06 | $3.79 | 52,040 |
| 2017-01-09 | $4.15 | $4.15 | $4.00 | $4.10 | $3.83 | 65,454 |
| 2017-01-06 | $4.20 | $4.20 | $3.96 | $4.15 | $3.87 | 95,993 |
| 2017-01-05 | $4.10 | $4.15 | $4.00 | $4.15 | $3.87 | 88,720 |
| 2017-01-04 | $4.00 | $4.10 | $3.95 | $4.10 | $3.83 | 73,678 |
| 2017-01-03 | $3.95 | $4.03 | $3.85 | $3.95 | $3.69 | 105,722 |
| 2016-12-30 | $3.90 | $3.90 | $3.80 | $3.85 | $3.59 | 20,998 |
| 2016-12-29 | $3.95 | $3.95 | $3.83 | $3.90 | $3.64 | 45,736 |
| 2016-12-28 | $3.90 | $4.00 | $3.85 | $3.90 | $3.64 | 57,095 |
| 2016-12-27 | $3.85 | $3.90 | $3.75 | $3.90 | $3.64 | 78,510 |
| 2016-12-23 | $3.80 | $3.85 | $3.76 | $3.80 | $3.55 | 13,211 |
| 2016-12-22 | $3.90 | $3.90 | $3.75 | $3.80 | $3.55 | 18,389 |
| 2016-12-21 | $4.00 | $4.00 | $3.85 | $3.85 | $3.59 | 83,515 |
| 2016-12-20 | $4.10 | $4.10 | $3.95 | $4.00 | $3.73 | 102,216 |
| 2016-12-19 | $4.10 | $4.15 | $3.90 | $3.95 | $3.69 | 103,931 |
| 2016-12-16 | $4.00 | $4.20 | $3.95 | $4.10 | $3.83 | 94,451 |
| 2016-12-15 | $3.80 | $4.20 | $3.75 | $4.00 | $3.73 | 168,118 |
| 2016-12-14 | $3.80 | $3.85 | $3.71 | $3.80 | $3.55 | 33,510 |
| 2016-12-13 | $3.80 | $3.80 | $3.65 | $3.80 | $3.55 | 68,557 |
| 2016-12-12 | $3.70 | $3.78 | $3.65 | $3.65 | $3.41 | 61,548 |
| 2016-12-09 | $3.70 | $3.75 | $3.58 | $3.70 | $3.45 | 102,661 |
| 2016-12-08 | $3.65 | $3.75 | $3.65 | $3.75 | $3.50 | 57,290 |
| 2016-12-07 | $3.55 | $3.70 | $3.55 | $3.60 | $3.36 | 29,623 |
| 2016-12-06 | $3.50 | $3.60 | $3.48 | $3.55 | $3.31 | 91,784 |
| 2016-12-05 | $3.55 | $3.65 | $3.53 | $3.55 | $3.31 | 31,023 |
| 2016-12-02 | $3.60 | $3.60 | $3.50 | $3.55 | $3.31 | 25,645 |
| 2016-12-01 | $3.60 | $3.65 | $3.55 | $3.60 | $3.36 | 57,547 |
| 2016-11-30 | $3.55 | $3.65 | $3.50 | $3.60 | $3.36 | 68,159 |
| 2016-11-29 | $3.60 | $3.70 | $3.40 | $3.45 | $3.22 | 85,949 |
| 2016-11-28 | $3.55 | $3.75 | $3.40 | $3.70 | $3.45 | 68,741 |
| 2016-11-25 | $3.50 | $3.65 | $3.45 | $3.50 | $3.25 | 57,939 |
| 2016-11-23 | $3.65 | $3.67 | $3.46 | $3.50 | $3.25 | 113,588 |
| 2016-11-22 | $3.90 | $3.90 | $3.55 | $3.60 | $3.34 | 243,731 |
| 2016-11-21 | $3.40 | $3.78 | $3.25 | $3.75 | $3.48 | 196,306 |
| 2016-11-18 | $3.20 | $3.40 | $3.20 | $3.35 | $3.11 | 110,139 |
| 2016-11-17 | $3.30 | $3.35 | $3.20 | $3.20 | $2.97 | 144,804 |
| 2016-11-16 | $3.15 | $3.15 | $3.05 | $3.15 | $2.92 | 26,039 |
| 2016-11-15 | $3.00 | $3.15 | $3.00 | $3.15 | $2.92 | 43,775 |
| 2016-11-14 | $3.00 | $3.05 | $2.95 | $3.00 | $2.78 | 16,794 |
| 2016-11-11 | $3.05 | $3.10 | $2.95 | $3.00 | $2.78 | 26,554 |
| 2016-11-10 | $3.25 | $3.25 | $3.05 | $3.10 | $2.88 | 27,007 |
| 2016-11-09 | $3.20 | $3.30 | $3.10 | $3.25 | $3.02 | 31,384 |
| 2016-11-08 | $3.30 | $3.35 | $3.19 | $3.35 | $3.11 | 52,594 |
| 2016-11-07 | $3.15 | $3.30 | $3.10 | $3.25 | $3.02 | 43,212 |
| 2016-11-04 | $3.15 | $3.15 | $3.05 | $3.10 | $2.88 | 27,503 |
| 2016-11-03 | $2.95 | $3.20 | $2.91 | $3.15 | $2.92 | 59,539 |
| 2016-11-02 | $2.95 | $3.00 | $2.85 | $2.95 | $2.74 | 5,051 |
| 2016-11-01 | $2.95 | $2.95 | $2.85 | $2.95 | $2.74 | 4,500 |
| 2016-10-31 | $3.10 | $3.10 | $2.75 | $2.95 | $2.74 | 22,074 |
| 2016-10-28 | $3.00 | $3.10 | $2.95 | $3.00 | $2.78 | 10,474 |
| 2016-10-27 | $3.00 | $3.10 | $2.95 | $3.00 | $2.78 | 65,353 |
| 2016-10-26 | $3.05 | $3.08 | $2.95 | $3.00 | $2.78 | 28,965 |
| 2016-10-25 | $3.00 | $3.10 | $3.00 | $3.10 | $2.88 | 36,515 |
| 2016-10-24 | $2.95 | $3.00 | $2.95 | $3.00 | $2.78 | 2,966 |
| 2016-10-21 | $2.95 | $3.05 | $2.95 | $3.00 | $2.78 | 6,522 |
| 2016-10-20 | $3.05 | $3.05 | $2.95 | $3.00 | $2.78 | 168,251 |
| 2016-10-19 | $3.00 | $3.10 | $3.00 | $3.05 | $2.83 | 22,118 |
| 2016-10-18 | $3.00 | $3.10 | $2.95 | $3.00 | $2.78 | 67,399 |
| 2016-10-17 | $2.95 | $3.05 | $2.95 | $3.00 | $2.78 | 22,150 |
| 2016-10-14 | $3.00 | $3.05 | $2.96 | $3.00 | $2.78 | 25,445 |
| 2016-10-13 | $3.00 | $3.05 | $2.97 | $3.00 | $2.78 | 17,438 |
| 2016-10-12 | $2.90 | $3.00 | $2.85 | $3.00 | $2.78 | 4,172 |
| 2016-10-11 | $3.05 | $3.05 | $2.80 | $2.95 | $2.74 | 4,705 |
| 2016-10-10 | $2.75 | $3.10 | $2.75 | $3.05 | $2.83 | 55,527 |
| 2016-10-07 | $2.83 | $2.83 | $2.75 | $2.83 | $2.63 | 122,769 |
| 2016-10-06 | $2.65 | $2.90 | $2.65 | $2.79 | $2.59 | 59,282 |
| 2016-10-05 | $2.63 | $2.71 | $2.59 | $2.66 | $2.47 | 21,456 |
| 2016-10-04 | $2.61 | $2.66 | $2.56 | $2.60 | $2.41 | 36,550 |
| 2016-10-03 | $2.49 | $2.63 | $2.48 | $2.60 | $2.41 | 22,951 |
| 2016-09-30 | $2.55 | $2.62 | $2.46 | $2.50 | $2.32 | 40,221 |
| 2016-09-29 | $2.46 | $2.55 | $2.46 | $2.51 | $2.33 | 11,580 |
| 2016-09-28 | $2.52 | $2.52 | $2.45 | $2.49 | $2.31 | 17,789 |
| 2016-09-27 | $2.52 | $2.52 | $2.47 | $2.47 | $2.29 | 18,470 |
| 2016-09-26 | $2.52 | $2.62 | $2.49 | $2.55 | $2.37 | 27,872 |
| 2016-09-23 | $2.53 | $2.58 | $2.48 | $2.51 | $2.33 | 45,333 |
| 2016-09-22 | $2.54 | $2.60 | $2.49 | $2.49 | $2.31 | 12,877 |
| 2016-09-21 | $2.51 | $2.54 | $2.43 | $2.43 | $2.25 | 36,548 |
| 2016-09-20 | $2.57 | $2.57 | $2.44 | $2.49 | $2.31 | 11,919 |
| 2016-09-19 | $2.47 | $2.65 | $2.47 | $2.58 | $2.39 | 21,412 |
| 2016-09-16 | $2.35 | $2.54 | $2.35 | $2.50 | $2.32 | 56,991 |
| 2016-09-15 | $2.42 | $2.42 | $2.34 | $2.37 | $2.20 | 134,445 |
| 2016-09-14 | $2.46 | $2.46 | $2.36 | $2.39 | $2.22 | 28,185 |
| 2016-09-13 | $2.44 | $2.47 | $2.42 | $2.42 | $2.25 | 13,115 |
| 2016-09-12 | $2.44 | $2.53 | $2.44 | $2.46 | $2.28 | 12,798 |
| 2016-09-09 | $2.55 | $2.56 | $2.46 | $2.47 | $2.29 | 45,089 |
| 2016-09-08 | $2.55 | $2.59 | $2.55 | $2.58 | $2.39 | 13,891 |
| 2016-09-07 | $2.55 | $2.55 | $2.51 | $2.53 | $2.35 | 10,242 |
| 2016-09-06 | $2.59 | $2.59 | $2.54 | $2.55 | $2.37 | 9,975 |
| 2016-09-02 | $2.53 | $2.60 | $2.53 | $2.54 | $2.36 | 21,596 |
| 2016-09-01 | $2.58 | $2.58 | $2.48 | $2.56 | $2.38 | 15,200 |
| 2016-08-31 | $2.56 | $2.56 | $2.52 | $2.55 | $2.37 | 26,433 |
| 2016-08-30 | $2.58 | $2.61 | $2.49 | $2.54 | $2.36 | 21,646 |
| 2016-08-29 | $2.68 | $2.69 | $2.57 | $2.58 | $2.39 | 20,815 |
| 2016-08-26 | $2.64 | $2.71 | $2.64 | $2.68 | $2.47 | 11,768 |
| 2016-08-25 | $2.69 | $2.70 | $2.60 | $2.66 | $2.45 | 29,638 |
| 2016-08-24 | $2.66 | $2.70 | $2.59 | $2.65 | $2.44 | 10,130 |
| 2016-08-23 | $2.61 | $2.68 | $2.57 | $2.65 | $2.44 | 182,881 |
| 2016-08-22 | $2.63 | $2.70 | $2.60 | $2.60 | $2.39 | 29,836 |
| 2016-08-19 | $2.65 | $2.67 | $2.60 | $2.63 | $2.42 | 33,782 |
| 2016-08-18 | $2.56 | $2.70 | $2.56 | $2.67 | $2.46 | 78,433 |
| 2016-08-17 | $2.55 | $2.61 | $2.54 | $2.56 | $2.36 | 50,395 |
| 2016-08-16 | $2.52 | $2.61 | $2.50 | $2.60 | $2.39 | 23,455 |
| 2016-08-15 | $2.49 | $2.56 | $2.49 | $2.51 | $2.31 | 55,063 |
| 2016-08-12 | $2.59 | $2.59 | $2.49 | $2.50 | $2.30 | 55,858 |
| 2016-08-11 | $2.54 | $2.61 | $2.50 | $2.54 | $2.34 | 17,326 |
| 2016-08-10 | $2.65 | $2.66 | $2.56 | $2.57 | $2.37 | 12,599 |
| 2016-08-09 | $2.49 | $2.64 | $2.47 | $2.63 | $2.42 | 39,187 |
| 2016-08-08 | $2.42 | $2.51 | $2.41 | $2.49 | $2.29 | 94,679 |
| 2016-08-05 | $2.51 | $2.52 | $2.36 | $2.36 | $2.17 | 20,375 |
| 2016-08-04 | $2.56 | $2.56 | $2.46 | $2.49 | $2.29 | 33,195 |
| 2016-08-03 | $2.47 | $2.57 | $2.47 | $2.53 | $2.33 | 26,242 |
| 2016-08-02 | $2.55 | $2.55 | $2.48 | $2.52 | $2.32 | 15,913 |
| 2016-08-01 | $2.55 | $2.61 | $2.49 | $2.53 | $2.33 | 21,373 |
| 2016-07-29 | $2.62 | $2.63 | $2.52 | $2.52 | $2.32 | 60,573 |
| 2016-07-28 | $2.69 | $2.69 | $2.60 | $2.63 | $2.42 | 14,223 |
| 2016-07-27 | $2.71 | $2.71 | $2.62 | $2.65 | $2.44 | 23,722 |
| 2016-07-26 | $2.72 | $2.74 | $2.65 | $2.69 | $2.48 | 46,464 |
| 2016-07-25 | $2.75 | $2.75 | $2.68 | $2.71 | $2.50 | 44,384 |
| 2016-07-22 | $2.70 | $2.83 | $2.66 | $2.73 | $2.51 | 23,460 |
| 2016-07-21 | $2.84 | $2.84 | $2.73 | $2.75 | $2.53 | 48,168 |
| 2016-07-20 | $2.81 | $2.86 | $2.78 | $2.84 | $2.62 | 124,543 |
| 2016-07-19 | $2.81 | $2.88 | $2.76 | $2.79 | $2.57 | 19,340 |
| 2016-07-18 | $2.86 | $2.91 | $2.85 | $2.85 | $2.62 | 21,999 |
| 2016-07-15 | $2.90 | $2.94 | $2.87 | $2.89 | $2.66 | 24,521 |
| 2016-07-14 | $2.90 | $2.92 | $2.84 | $2.91 | $2.68 | 31,609 |
| 2016-07-13 | $2.87 | $2.93 | $2.84 | $2.92 | $2.69 | 50,361 |
| 2016-07-12 | $2.90 | $2.94 | $2.83 | $2.87 | $2.64 | 38,526 |
| 2016-07-11 | $2.92 | $2.92 | $2.86 | $2.86 | $2.63 | 58,859 |
| 2016-07-08 | $2.90 | $2.96 | $2.87 | $2.93 | $2.70 | 65,780 |
| 2016-07-07 | $2.82 | $2.96 | $2.82 | $2.87 | $2.64 | 24,382 |
| 2016-07-06 | $2.79 | $2.91 | $2.70 | $2.81 | $2.59 | 68,286 |
| 2016-07-05 | $2.90 | $2.95 | $2.82 | $2.84 | $2.62 | 103,213 |
| 2016-07-01 | $2.82 | $3.00 | $2.82 | $2.92 | $2.69 | 19,951 |
| 2016-06-30 | $2.92 | $2.92 | $2.80 | $2.82 | $2.60 | 53,794 |
| 2016-06-29 | $2.95 | $2.95 | $2.83 | $2.86 | $2.63 | 25,218 |
| 2016-06-28 | $2.88 | $2.95 | $2.83 | $2.90 | $2.67 | 30,934 |
| 2016-06-27 | $2.88 | $3.00 | $2.70 | $2.86 | $2.63 | 42,038 |
| 2016-06-24 | $3.07 | $3.07 | $2.88 | $2.95 | $2.72 | 25,576 |
| 2016-06-23 | $2.86 | $3.10 | $2.85 | $3.07 | $2.83 | 89,790 |
| 2016-06-22 | $2.78 | $2.85 | $2.66 | $2.80 | $2.58 | 27,237 |
| 2016-06-21 | $2.78 | $2.85 | $2.69 | $2.78 | $2.56 | 19,022 |
| 2016-06-20 | $2.77 | $2.85 | $2.74 | $2.79 | $2.57 | 34,747 |
| 2016-06-17 | $2.85 | $2.87 | $2.73 | $2.77 | $2.55 | 27,141 |
| 2016-06-16 | $2.68 | $2.86 | $2.66 | $2.82 | $2.60 | 24,446 |
| 2016-06-15 | $2.76 | $2.76 | $2.61 | $2.73 | $2.51 | 37,985 |
| 2016-06-14 | $2.74 | $2.80 | $2.70 | $2.72 | $2.50 | 35,168 |
| 2016-06-13 | $2.75 | $2.84 | $2.75 | $2.77 | $2.55 | 85,774 |
| 2016-06-10 | $2.79 | $2.83 | $2.74 | $2.83 | $2.61 | 28,667 |
| 2016-06-09 | $2.81 | $2.86 | $2.78 | $2.80 | $2.58 | 36,195 |
| 2016-06-08 | $2.73 | $2.88 | $2.73 | $2.87 | $2.64 | 36,720 |
| 2016-06-07 | $2.85 | $2.89 | $2.82 | $2.84 | $2.62 | 38,792 |
| 2016-06-06 | $2.88 | $2.90 | $2.76 | $2.85 | $2.62 | 41,827 |
| 2016-06-03 | $2.80 | $2.84 | $2.72 | $2.83 | $2.61 | 68,856 |
| 2016-06-02 | $2.75 | $2.86 | $2.74 | $2.78 | $2.56 | 51,877 |
| 2016-06-01 | $2.93 | $2.94 | $2.80 | $2.81 | $2.59 | 72,096 |
| 2016-05-31 | $2.83 | $2.89 | $2.82 | $2.88 | $2.65 | 80,358 |
| 2016-05-27 | $2.69 | $2.84 | $2.64 | $2.83 | $2.61 | 58,004 |
| 2016-05-26 | $2.80 | $2.86 | $2.66 | $2.69 | $2.46 | 75,030 |
| 2016-05-25 | $2.83 | $2.88 | $2.73 | $2.78 | $2.53 | 74,671 |
| 2016-05-24 | $2.80 | $2.90 | $2.76 | $2.79 | $2.54 | 237,958 |
| 2016-05-23 | $2.64 | $3.07 | $2.61 | $2.78 | $2.53 | 305,314 |
| 2016-05-20 | $2.55 | $2.64 | $2.55 | $2.56 | $2.33 | 63,531 |
| 2016-05-19 | $2.55 | $2.62 | $2.47 | $2.60 | $2.36 | 48,055 |
| 2016-05-18 | $2.57 | $2.61 | $2.53 | $2.55 | $2.32 | 45,464 |
| 2016-05-17 | $2.71 | $2.71 | $2.58 | $2.63 | $2.39 | 601,286 |
| 2016-05-16 | $2.55 | $2.67 | $2.55 | $2.65 | $2.41 | 99,208 |
| 2016-05-13 | $2.42 | $2.55 | $2.40 | $2.45 | $2.23 | 59,944 |
| 2016-05-12 | $2.48 | $2.49 | $2.34 | $2.39 | $2.17 | 32,272 |
| 2016-05-11 | $2.27 | $2.50 | $2.27 | $2.40 | $2.18 | 297,752 |
| 2016-05-10 | $2.10 | $2.32 | $2.10 | $2.31 | $2.10 | 74,564 |
| 2016-05-09 | $2.27 | $2.30 | $2.11 | $2.12 | $1.93 | 58,528 |
| 2016-05-06 | $2.36 | $2.36 | $2.17 | $2.18 | $1.98 | 125,698 |
| 2016-05-05 | $2.32 | $2.38 | $2.28 | $2.31 | $2.10 | 93,149 |
| 2016-05-04 | $2.43 | $2.50 | $2.18 | $2.28 | $2.07 | 140,400 |
| 2016-05-03 | $2.14 | $2.24 | $2.04 | $2.15 | $1.95 | 39,452 |
| 2016-05-02 | $2.21 | $2.25 | $2.12 | $2.15 | $1.95 | 11,629 |
| 2016-04-29 | $2.20 | $2.23 | $2.16 | $2.19 | $1.99 | 11,253 |
| 2016-04-28 | $2.24 | $2.24 | $2.17 | $2.17 | $1.97 | 42,086 |
| 2016-04-27 | $2.16 | $2.22 | $2.15 | $2.20 | $2.00 | 24,622 |
| 2016-04-26 | $2.19 | $2.20 | $2.15 | $2.16 | $1.96 | 22,440 |
| 2016-04-25 | $2.16 | $2.20 | $2.16 | $2.18 | $1.98 | 8,600 |
| 2016-04-22 | $2.16 | $2.20 | $2.15 | $2.15 | $1.95 | 17,464 |
| 2016-04-21 | $2.13 | $2.19 | $2.13 | $2.17 | $1.97 | 8,208 |
| 2016-04-20 | $2.20 | $2.21 | $2.08 | $2.12 | $1.93 | 74,185 |
| 2016-04-19 | $2.16 | $2.20 | $2.16 | $2.17 | $1.98 | 71,887 |
| 2016-04-18 | $2.20 | $2.20 | $2.09 | $2.12 | $1.93 | 41,131 |
| 2016-04-15 | $2.07 | $2.19 | $2.07 | $2.19 | $1.99 | 5,393 |
| 2016-04-14 | $2.14 | $2.19 | $2.09 | $2.10 | $1.91 | 33,650 |
| 2016-04-13 | $2.19 | $2.19 | $2.11 | $2.15 | $1.95 | 39,534 |
| 2016-04-12 | $2.09 | $2.22 | $2.05 | $2.18 | $1.98 | 77,829 |
| 2016-04-11 | $2.06 | $2.10 | $2.06 | $2.07 | $1.88 | 48,126 |
| 2016-04-08 | $2.04 | $2.09 | $2.00 | $2.05 | $1.86 | 61,840 |
| 2016-04-07 | $1.98 | $2.03 | $1.94 | $2.00 | $1.82 | 103,009 |
| 2016-04-06 | $1.98 | $2.00 | $1.94 | $1.98 | $1.80 | 22,871 |
| 2016-04-05 | $1.94 | $2.05 | $1.91 | $1.98 | $1.80 | 38,679 |
| 2016-04-04 | $1.96 | $1.99 | $1.94 | $1.94 | $1.76 | 12,815 |
| 2016-04-01 | $2.08 | $2.08 | $1.99 | $1.99 | $1.81 | 12,308 |
| 2016-03-31 | $2.06 | $2.13 | $2.04 | $2.04 | $1.85 | 22,160 |
| 2016-03-30 | $1.95 | $2.01 | $1.94 | $1.96 | $1.78 | 32,680 |
| 2016-03-29 | $1.94 | $2.00 | $1.93 | $1.95 | $1.77 | 122,942 |
| 2016-03-28 | $1.99 | $2.03 | $1.96 | $1.97 | $1.79 | 12,652 |
| 2016-03-24 | $1.92 | $1.98 | $1.91 | $1.97 | $1.79 | 22,518 |
| 2016-03-23 | $2.03 | $2.03 | $1.90 | $1.94 | $1.76 | 11,120 |
| 2016-03-22 | $2.08 | $2.12 | $2.00 | $2.03 | $1.84 | 34,524 |
| 2016-03-21 | $2.02 | $2.14 | $1.97 | $2.08 | $1.89 | 761,575 |
| 2016-03-18 | $1.99 | $2.05 | $1.96 | $1.97 | $1.79 | 19,147 |
| 2016-03-17 | $1.98 | $2.03 | $1.95 | $1.96 | $1.78 | 39,046 |
| 2016-03-16 | $1.96 | $2.00 | $1.90 | $1.95 | $1.77 | 40,928 |
| 2016-03-15 | $1.91 | $1.95 | $1.86 | $1.89 | $1.72 | 102,906 |
| 2016-03-14 | $1.96 | $1.96 | $1.81 | $1.91 | $1.74 | 73,308 |
| 2016-03-11 | $1.83 | $1.94 | $1.83 | $1.90 | $1.73 | 17,808 |
| 2016-03-10 | $1.93 | $1.93 | $1.80 | $1.85 | $1.68 | 22,233 |
| 2016-03-09 | $1.86 | $1.95 | $1.86 | $1.92 | $1.74 | 7,572 |
| 2016-03-08 | $2.03 | $2.03 | $1.69 | $1.79 | $1.63 | 57,230 |
| 2016-03-07 | $1.90 | $1.96 | $1.90 | $1.93 | $1.75 | 31,826 |
| 2016-03-04 | $1.90 | $1.97 | $1.85 | $1.85 | $1.68 | 57,507 |
| 2016-03-03 | $1.81 | $1.86 | $1.78 | $1.80 | $1.64 | 81,255 |
| 2016-03-02 | $1.90 | $1.90 | $1.84 | $1.86 | $1.69 | 12,872 |
| 2016-03-01 | $1.93 | $1.93 | $1.87 | $1.88 | $1.69 | 32,643 |
| 2016-02-29 | $1.85 | $1.88 | $1.84 | $1.86 | $1.67 | 8,421 |
| 2016-02-26 | $1.75 | $1.89 | $1.75 | $1.85 | $1.66 | 16,828 |
| 2016-02-25 | $1.82 | $1.87 | $1.70 | $1.83 | $1.65 | 33,768 |
| 2016-02-24 | $1.70 | $1.80 | $1.70 | $1.80 | $1.62 | 8,056 |
| 2016-02-23 | $1.67 | $1.77 | $1.67 | $1.72 | $1.55 | 6,057 |
| 2016-02-22 | $1.73 | $1.78 | $1.68 | $1.72 | $1.55 | 43,114 |
| 2016-02-19 | $1.60 | $1.67 | $1.57 | $1.64 | $1.47 | 70,398 |
| 2016-02-18 | $1.61 | $1.68 | $1.59 | $1.61 | $1.45 | 27,145 |
| 2016-02-17 | $1.62 | $1.67 | $1.60 | $1.61 | $1.45 | 42,568 |
| 2016-02-16 | $1.53 | $1.54 | $1.45 | $1.46 | $1.31 | 10,913 |
| 2016-02-12 | $1.48 | $1.50 | $1.41 | $1.44 | $1.29 | 32,000 |
| 2016-02-11 | $1.48 | $1.50 | $1.39 | $1.43 | $1.29 | 125,569 |
| 2016-02-10 | $1.61 | $1.61 | $1.53 | $1.55 | $1.39 | 14,301 |
| 2016-02-09 | $1.64 | $1.69 | $1.57 | $1.65 | $1.48 | 4,901 |
| 2016-02-08 | $1.81 | $1.81 | $1.67 | $1.73 | $1.56 | 2,468 |
| 2016-02-05 | $1.80 | $1.80 | $1.78 | $1.78 | $1.60 | 1,304 |
| 2016-02-04 | $1.64 | $1.94 | $1.64 | $1.75 | $1.57 | 5,611 |
| 2016-02-03 | $1.61 | $1.65 | $1.57 | $1.60 | $1.44 | 8,648 |
| 2016-02-02 | $1.64 | $1.64 | $1.50 | $1.52 | $1.37 | 10,220 |
| 2016-02-01 | $1.63 | $1.68 | $1.59 | $1.59 | $1.43 | 1,915 |
| 2016-01-29 | $1.69 | $1.81 | $1.65 | $1.68 | $1.51 | 18,473 |
| 2016-01-28 | $1.56 | $1.61 | $1.56 | $1.60 | $1.44 | 5,589 |
| 2016-01-27 | $1.52 | $1.61 | $1.51 | $1.56 | $1.40 | 6,044 |
| 2016-01-26 | $1.48 | $1.53 | $1.44 | $1.48 | $1.33 | 44,911 |
| 2016-01-25 | $1.52 | $1.52 | $1.48 | $1.49 | $1.34 | 11,127 |
| 2016-01-22 | $1.48 | $1.54 | $1.44 | $1.51 | $1.36 | 17,779 |
| 2016-01-21 | $1.53 | $1.54 | $1.48 | $1.48 | $1.33 | 35,615 |
| 2016-01-20 | $1.53 | $1.55 | $1.48 | $1.50 | $1.35 | 3,952 |
| 2016-01-19 | $1.54 | $1.59 | $1.53 | $1.53 | $1.37 | 4,574 |
| 2016-01-15 | $1.62 | $1.62 | $1.54 | $1.56 | $1.40 | 16,437 |
| 2016-01-14 | $1.70 | $1.72 | $1.62 | $1.62 | $1.46 | 6,562 |
| 2016-01-13 | $1.71 | $1.75 | $1.63 | $1.65 | $1.48 | 6,387 |
| 2016-01-12 | $1.73 | $1.73 | $1.69 | $1.71 | $1.54 | 2,734 |
| 2016-01-11 | $1.78 | $1.78 | $1.66 | $1.70 | $1.53 | 33,832 |
| 2016-01-08 | $1.68 | $1.80 | $1.68 | $1.72 | $1.55 | 27,796 |
| 2016-01-07 | $1.71 | $1.80 | $1.68 | $1.68 | $1.51 | 4,229 |
| 2016-01-06 | $1.68 | $1.80 | $1.68 | $1.76 | $1.58 | 21,084 |
| 2016-01-05 | $1.76 | $1.76 | $1.67 | $1.67 | $1.50 | 7,109 |
| 2016-01-04 | $1.73 | $1.75 | $1.72 | $1.74 | $1.56 | 21,956 |
| 2015-12-31 | $1.73 | $1.79 | $1.71 | $1.73 | $1.56 | 71,186 |
| 2015-12-30 | $1.74 | $1.85 | $1.71 | $1.74 | $1.56 | 15,790 |
| 2015-12-29 | $1.84 | $1.84 | $1.76 | $1.79 | $1.61 | 12,270 |
| 2015-12-28 | $1.82 | $1.82 | $1.75 | $1.79 | $1.61 | 7,607 |
| 2015-12-24 | $1.76 | $1.79 | $1.76 | $1.79 | $1.61 | 3,608 |
| 2015-12-23 | $1.77 | $1.80 | $1.69 | $1.73 | $1.56 | 30,589 |
| 2015-12-22 | $1.67 | $1.79 | $1.67 | $1.77 | $1.59 | 17,126 |
| 2015-12-21 | $1.78 | $1.82 | $1.71 | $1.71 | $1.54 | 20,664 |
| 2015-12-18 | $1.79 | $1.82 | $1.78 | $1.81 | $1.63 | 6,181 |
| 2015-12-17 | $1.86 | $1.92 | $1.83 | $1.84 | $1.65 | 11,710 |
| 2015-12-16 | $1.91 | $1.97 | $1.85 | $1.94 | $1.74 | 10,940 |
| 2015-12-15 | $1.95 | $1.95 | $1.86 | $1.92 | $1.73 | 26,686 |
| 2015-12-14 | $1.96 | $2.01 | $1.88 | $1.96 | $1.76 | 14,381 |
| 2015-12-11 | $1.89 | $2.00 | $1.89 | $1.95 | $1.75 | 10,102 |
| 2015-12-10 | $1.99 | $1.99 | $1.93 | $1.93 | $1.74 | 6,158 |
| 2015-12-09 | $2.06 | $2.07 | $2.00 | $2.00 | $1.80 | 3,436 |
| 2015-12-08 | $1.85 | $2.07 | $1.85 | $2.01 | $1.81 | 3,949 |
| 2015-12-07 | $1.91 | $2.15 | $1.79 | $1.92 | $1.73 | 41,088 |
| 2015-12-04 | $2.13 | $2.18 | $2.02 | $2.04 | $1.83 | 54,908 |
| 2015-12-03 | $2.11 | $2.27 | $1.99 | $2.08 | $1.87 | 78,680 |
| 2015-12-02 | $2.10 | $2.19 | $2.03 | $2.14 | $1.92 | 19,804 |
| 2015-12-01 | $2.13 | $2.17 | $2.07 | $2.08 | $1.87 | 11,160 |
| 2015-11-30 | $2.15 | $2.17 | $1.93 | $2.07 | $1.86 | 41,760 |
| 2015-11-27 | $2.13 | $2.17 | $2.13 | $2.14 | $1.92 | 5,601 |
| 2015-11-25 | $2.07 | $2.14 | $2.04 | $2.14 | $1.92 | 116,203 |
| 2015-11-24 | $2.18 | $2.23 | $2.06 | $2.09 | $1.86 | 149,812 |
| 2015-11-23 | $2.16 | $2.20 | $2.16 | $2.17 | $1.93 | 142,832 |
| 2015-11-20 | $2.17 | $2.18 | $2.13 | $2.18 | $1.94 | 67,308 |
| 2015-11-19 | $2.11 | $2.19 | $2.11 | $2.16 | $1.92 | 16,492 |
| 2015-11-18 | $2.16 | $2.20 | $2.11 | $2.15 | $1.92 | 10,272 |
| 2015-11-17 | $2.10 | $2.19 | $2.09 | $2.17 | $1.93 | 35,804 |
| 2015-11-16 | $2.06 | $2.12 | $2.06 | $2.09 | $1.86 | 31,104 |
| 2015-11-13 | $2.06 | $2.14 | $2.05 | $2.09 | $1.86 | 26,953 |
| 2015-11-12 | $2.06 | $2.13 | $2.06 | $2.10 | $1.87 | 36,517 |
| 2015-11-11 | $2.10 | $2.15 | $2.05 | $2.12 | $1.89 | 8,610 |
| 2015-11-10 | $2.08 | $2.18 | $2.05 | $2.14 | $1.91 | 34,640 |
| 2015-11-09 | $2.04 | $2.14 | $2.00 | $2.09 | $1.86 | 40,909 |
| 2015-11-06 | $2.04 | $2.15 | $2.01 | $2.07 | $1.84 | 58,412 |
| 2015-11-05 | $2.11 | $2.17 | $2.02 | $2.10 | $1.87 | 32,143 |
| 2015-11-04 | $2.10 | $2.20 | $1.96 | $2.15 | $1.92 | 53,159 |
| 2015-11-03 | $2.23 | $2.23 | $2.14 | $2.18 | $1.94 | 18,583 |
| 2015-11-02 | $2.30 | $2.30 | $2.12 | $2.20 | $1.96 | 9,326 |
| 2015-10-30 | $2.23 | $2.28 | $2.13 | $2.25 | $2.00 | 47,135 |
| 2015-10-29 | $2.26 | $2.28 | $2.18 | $2.26 | $2.01 | 7,740 |
| 2015-10-28 | $2.25 | $2.30 | $2.20 | $2.22 | $1.98 | 3,576 |
| 2015-10-27 | $2.28 | $2.36 | $2.18 | $2.30 | $2.05 | 16,777 |
| 2015-10-26 | $2.25 | $2.38 | $2.17 | $2.35 | $2.09 | 8,514 |
| 2015-10-23 | $2.33 | $2.34 | $2.26 | $2.34 | $2.08 | 4,377 |
| 2015-10-22 | $2.27 | $2.27 | $2.19 | $2.23 | $1.99 | 11,010 |
| 2015-10-21 | $2.26 | $2.26 | $2.17 | $2.17 | $1.93 | 8,694 |
| 2015-10-20 | $2.25 | $2.31 | $2.19 | $2.20 | $1.96 | 11,959 |
| 2015-10-19 | $2.32 | $2.32 | $2.23 | $2.23 | $1.99 | 3,038 |
| 2015-10-16 | $2.37 | $2.40 | $2.34 | $2.36 | $2.10 | 2,040 |
| 2015-10-15 | $2.28 | $2.37 | $2.28 | $2.37 | $2.11 | 2,035 |
| 2015-10-14 | $2.25 | $2.34 | $2.25 | $2.32 | $2.07 | 18,700 |
| 2015-10-13 | $2.37 | $2.46 | $2.19 | $2.34 | $2.08 | 32,783 |
| 2015-10-12 | $2.50 | $2.50 | $2.36 | $2.37 | $2.11 | 3,326 |
| 2015-10-09 | $2.25 | $2.54 | $2.25 | $2.45 | $2.18 | 21,872 |
| 2015-10-08 | $2.31 | $2.40 | $2.21 | $2.23 | $1.99 | 36,359 |
| 2015-10-07 | $2.30 | $2.35 | $2.23 | $2.25 | $2.00 | 20,903 |
| 2015-10-06 | $2.31 | $2.34 | $2.15 | $2.24 | $2.00 | 48,385 |
| 2015-10-05 | $2.22 | $2.27 | $2.06 | $2.24 | $2.00 | 21,156 |
| 2015-10-02 | $2.27 | $2.31 | $2.15 | $2.18 | $1.94 | 20,228 |
| 2015-10-01 | $2.23 | $2.32 | $2.23 | $2.31 | $2.06 | 7,941 |
| 2015-09-30 | $2.21 | $2.25 | $2.16 | $2.18 | $1.94 | 3,797 |
| 2015-09-29 | $2.15 | $2.26 | $2.13 | $2.18 | $1.94 | 16,368 |
| 2015-09-28 | $2.03 | $2.21 | $1.98 | $2.13 | $1.90 | 29,370 |
| 2015-09-25 | $2.22 | $2.31 | $2.12 | $2.28 | $2.01 | 14,872 |
| 2015-09-24 | $2.15 | $2.24 | $2.15 | $2.22 | $1.96 | 11,443 |
| 2015-09-23 | $2.23 | $2.28 | $2.14 | $2.20 | $1.94 | 16,192 |
| 2015-09-22 | $2.10 | $2.17 | $2.10 | $2.16 | $1.91 | 3,204 |
| 2015-09-21 | $2.07 | $2.18 | $1.96 | $2.15 | $1.90 | 21,732 |
| 2015-09-18 | $2.13 | $2.13 | $1.88 | $2.00 | $1.77 | 13,415 |
| 2015-09-17 | $2.15 | $2.26 | $2.14 | $2.22 | $1.96 | 5,725 |
| 2015-09-16 | $2.07 | $2.31 | $2.07 | $2.18 | $1.92 | 18,656 |
| 2015-09-15 | $2.08 | $2.10 | $2.00 | $2.08 | $1.84 | 2,559 |
| 2015-09-14 | $2.09 | $2.11 | $1.94 | $2.03 | $1.79 | 32,383 |
| 2015-09-11 | $2.09 | $2.12 | $2.04 | $2.10 | $1.85 | 13,716 |
| 2015-09-10 | $2.06 | $2.20 | $1.97 | $2.10 | $1.85 | 26,038 |
| 2015-09-09 | $2.24 | $2.24 | $2.03 | $2.04 | $1.80 | 9,546 |
| 2015-09-08 | $2.17 | $2.19 | $2.07 | $2.19 | $1.93 | 7,354 |
| 2015-09-04 | $2.14 | $2.19 | $2.14 | $2.15 | $1.90 | 13,585 |
| 2015-09-03 | $2.20 | $2.20 | $2.15 | $2.18 | $1.92 | 5,179 |
| 2015-09-02 | $2.19 | $2.30 | $2.03 | $2.16 | $1.91 | 15,060 |
| 2015-09-01 | $2.30 | $2.30 | $2.06 | $2.10 | $1.85 | 19,010 |
| 2015-08-31 | $2.13 | $2.33 | $2.10 | $2.30 | $2.03 | 37,362 |
| 2015-08-28 | $2.13 | $2.20 | $2.04 | $2.17 | $1.92 | 34,794 |
North American Construction Group Ltd (NOA) News Headlines
Recent North American Construction Group Ltd (NOA) News
Similar Companies to North American Construction Group Ltd (NOA) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |