Quad/Graphics Inc - Class A (QUAD) Exchange: NYSE
Data as of Aug. 19, 2025
$5.71 ($0.38) 7.13%
Quad/Graphics Inc - Class A - Daily Information
Click for more stock information on Quad/Graphics Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $5.29 |
| Previous Close | $5.71 |
| High | $5.90 |
| Low | $5.28 |
| Adjusted Open | $5.29 |
| Previous Adjusted Close | $5.71 |
| Adjusted High | $5.90 |
| Adjusted Low | $5.28 |
About Quad/Graphics Inc - Class A (QUAD)
Quad/Graphics, Inc. (Quad/Graphics) is a global provider of print and related products and services that are designed to provide integrated multichannel solutions to marketers and publishers in North America, Latin America and Europe. The Company's products and services primarily include Print Solutions, Media Solutions and Logistics Services. Print Solutions include catalogs, consumer magazines, special interest publications, direct mail, packaging and other commercial and specialty printed products, retail inserts, books and directories. Media Solutions include creative, digital imaging, video, photography, workflow solutions, interactive technology including mobile and social media, and response data analytics services. Logistics Services includes mailing, distribution, logistics and data optimization and hygiene services. In February 2012, it purchased Dallas-based Williamson Printing Corporation. In january 2013, the Company acquired Vertis Holdings Inc.
Invest in Quad/Graphics Inc - Class A (QUAD)
Historical Stock Data for Quad/Graphics Inc - Class A (QUAD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $5.29 | $5.90 | $5.28 | $5.71 | $5.71 | 519,748 |
| 2025-07-31 | $5.15 | $5.45 | $5.09 | $5.33 | $5.33 | 397,476 |
| 2025-07-30 | $5.62 | $5.78 | $5.01 | $5.07 | $5.07 | 909,876 |
| 2025-07-29 | $5.90 | $5.92 | $5.69 | $5.80 | $5.80 | 186,413 |
| 2025-07-28 | $5.84 | $5.92 | $5.81 | $5.88 | $5.88 | 145,307 |
| 2025-07-25 | $5.84 | $5.87 | $5.70 | $5.85 | $5.85 | 104,202 |
| 2025-07-24 | $5.70 | $5.82 | $5.69 | $5.78 | $5.78 | 289,435 |
| 2025-07-23 | $5.71 | $5.76 | $5.62 | $5.76 | $5.76 | 129,706 |
| 2025-07-22 | $5.50 | $5.74 | $5.45 | $5.69 | $5.69 | 150,143 |
| 2025-07-21 | $5.47 | $5.54 | $5.44 | $5.48 | $5.48 | 133,031 |
| 2025-07-18 | $5.54 | $5.54 | $5.39 | $5.42 | $5.42 | 172,745 |
| 2025-07-17 | $5.38 | $5.54 | $5.37 | $5.48 | $5.48 | 141,682 |
| 2025-07-16 | $5.51 | $5.54 | $5.30 | $5.38 | $5.38 | 143,683 |
| 2025-07-15 | $5.59 | $5.62 | $5.46 | $5.47 | $5.47 | 202,528 |
| 2025-07-14 | $5.56 | $5.60 | $5.48 | $5.56 | $5.56 | 106,561 |
| 2025-07-11 | $5.67 | $5.69 | $5.57 | $5.58 | $5.58 | 126,029 |
| 2025-07-10 | $5.62 | $5.83 | $5.62 | $5.77 | $5.77 | 165,455 |
| 2025-07-09 | $5.67 | $5.73 | $5.60 | $5.68 | $5.68 | 174,983 |
| 2025-07-08 | $5.63 | $5.75 | $5.62 | $5.62 | $5.62 | 128,678 |
| 2025-07-07 | $5.75 | $5.88 | $5.62 | $5.62 | $5.62 | 228,047 |
| 2025-07-03 | $5.78 | $5.82 | $5.77 | $5.82 | $5.82 | 74,138 |
| 2025-07-02 | $5.69 | $5.77 | $5.64 | $5.73 | $5.73 | 129,860 |
| 2025-07-01 | $5.62 | $5.82 | $5.57 | $5.69 | $5.69 | 173,428 |
| 2025-06-30 | $5.79 | $5.81 | $5.64 | $5.65 | $5.65 | 198,020 |
| 2025-06-27 | $5.62 | $5.80 | $5.60 | $5.80 | $5.80 | 604,671 |
| 2025-06-26 | $5.49 | $5.62 | $5.48 | $5.59 | $5.59 | 239,358 |
| 2025-06-25 | $5.58 | $5.59 | $5.47 | $5.47 | $5.47 | 168,232 |
| 2025-06-24 | $5.47 | $5.71 | $5.46 | $5.59 | $5.59 | 220,909 |
| 2025-06-23 | $5.30 | $5.45 | $5.27 | $5.44 | $5.44 | 188,104 |
| 2025-06-20 | $5.53 | $5.55 | $5.27 | $5.36 | $5.36 | 286,798 |
| 2025-06-18 | $5.26 | $5.50 | $5.23 | $5.48 | $5.48 | 523,362 |
| 2025-06-17 | $5.23 | $5.33 | $5.22 | $5.25 | $5.25 | 183,021 |
| 2025-06-16 | $5.30 | $5.40 | $5.27 | $5.27 | $5.27 | 198,683 |
| 2025-06-13 | $5.31 | $5.47 | $5.25 | $5.25 | $5.25 | 126,883 |
| 2025-06-12 | $5.38 | $5.43 | $5.30 | $5.41 | $5.41 | 129,437 |
| 2025-06-11 | $5.50 | $5.59 | $5.40 | $5.42 | $5.42 | 195,441 |
| 2025-06-10 | $5.53 | $5.53 | $5.44 | $5.47 | $5.47 | 190,992 |
| 2025-06-09 | $5.58 | $5.67 | $5.50 | $5.52 | $5.52 | 211,572 |
| 2025-06-06 | $5.45 | $5.70 | $5.45 | $5.54 | $5.54 | 315,647 |
| 2025-06-05 | $5.56 | $5.56 | $5.39 | $5.39 | $5.39 | 248,902 |
| 2025-06-04 | $5.73 | $5.77 | $5.48 | $5.52 | $5.52 | 320,959 |
| 2025-06-03 | $5.76 | $5.83 | $5.67 | $5.75 | $5.75 | 209,016 |
| 2025-06-02 | $5.83 | $5.86 | $5.64 | $5.76 | $5.76 | 228,291 |
| 2025-05-30 | $5.89 | $5.97 | $5.77 | $5.83 | $5.83 | 226,154 |
| 2025-05-29 | $6.06 | $6.10 | $5.89 | $5.94 | $5.94 | 212,693 |
| 2025-05-28 | $5.66 | $6.00 | $5.60 | $5.99 | $5.99 | 511,496 |
| 2025-05-27 | $5.30 | $5.70 | $5.28 | $5.62 | $5.62 | 362,948 |
| 2025-05-23 | $5.13 | $5.27 | $5.12 | $5.21 | $5.21 | 509,172 |
| 2025-05-22 | $5.52 | $5.53 | $5.26 | $5.26 | $5.26 | 263,362 |
| 2025-05-21 | $5.83 | $5.89 | $5.56 | $5.60 | $5.52 | 403,491 |
| 2025-05-20 | $5.84 | $5.98 | $5.78 | $5.93 | $5.93 | 246,382 |
| 2025-05-19 | $5.74 | $5.86 | $5.66 | $5.83 | $5.83 | 348,227 |
| 2025-05-16 | $5.75 | $5.88 | $5.64 | $5.84 | $5.84 | 386,523 |
| 2025-05-15 | $5.73 | $5.85 | $5.71 | $5.73 | $5.73 | 252,673 |
| 2025-05-14 | $5.82 | $5.86 | $5.66 | $5.71 | $5.71 | 254,879 |
| 2025-05-13 | $6.06 | $6.10 | $5.86 | $5.87 | $5.87 | 160,486 |
| 2025-05-12 | $6.11 | $6.12 | $5.80 | $6.01 | $6.01 | 374,615 |
| 2025-05-09 | $5.85 | $6.00 | $5.77 | $5.82 | $5.82 | 319,804 |
| 2025-05-08 | $5.57 | $5.96 | $5.57 | $5.85 | $5.85 | 328,423 |
| 2025-05-07 | $5.46 | $5.66 | $5.43 | $5.53 | $5.53 | 366,806 |
| 2025-05-06 | $5.39 | $5.44 | $5.24 | $5.35 | $5.35 | 317,035 |
| 2025-05-05 | $5.16 | $5.51 | $5.01 | $5.49 | $5.49 | 669,551 |
| 2025-05-02 | $4.88 | $5.28 | $4.83 | $5.23 | $5.23 | 775,645 |
| 2025-05-01 | $4.76 | $5.00 | $4.63 | $4.80 | $4.80 | 884,170 |
| 2025-04-30 | $5.28 | $5.28 | $4.50 | $4.77 | $4.77 | 889,217 |
| 2025-04-29 | $5.07 | $5.19 | $4.94 | $5.18 | $5.18 | 431,485 |
| 2025-04-28 | $5.21 | $5.21 | $5.03 | $5.10 | $5.10 | 178,963 |
| 2025-04-25 | $5.14 | $5.21 | $5.06 | $5.20 | $5.20 | 168,734 |
| 2025-04-24 | $5.13 | $5.20 | $5.05 | $5.17 | $5.17 | 214,796 |
| 2025-04-23 | $5.32 | $5.37 | $5.11 | $5.13 | $5.13 | 167,826 |
| 2025-04-22 | $5.09 | $5.19 | $5.05 | $5.17 | $5.17 | 239,056 |
| 2025-04-21 | $5.12 | $5.15 | $4.99 | $5.05 | $5.05 | 136,525 |
| 2025-04-17 | $5.14 | $5.27 | $5.11 | $5.19 | $5.19 | 226,510 |
| 2025-04-16 | $5.13 | $5.22 | $5.06 | $5.13 | $5.13 | 212,514 |
| 2025-04-15 | $5.16 | $5.23 | $5.11 | $5.16 | $5.16 | 260,167 |
| 2025-04-14 | $5.06 | $5.17 | $4.99 | $5.15 | $5.15 | 276,469 |
| 2025-04-11 | $4.97 | $5.06 | $4.85 | $4.97 | $4.97 | 217,578 |
| 2025-04-10 | $4.89 | $5.02 | $4.83 | $4.95 | $4.95 | 260,387 |
| 2025-04-09 | $4.69 | $5.16 | $4.62 | $5.04 | $5.04 | 249,035 |
| 2025-04-08 | $5.06 | $5.06 | $4.67 | $4.75 | $4.75 | 343,615 |
| 2025-04-07 | $4.81 | $5.14 | $4.67 | $4.82 | $4.82 | 387,148 |
| 2025-04-04 | $5.02 | $5.19 | $4.93 | $5.03 | $5.03 | 396,911 |
| 2025-04-03 | $5.33 | $5.42 | $5.19 | $5.25 | $5.25 | 404,734 |
| 2025-04-02 | $5.49 | $5.65 | $5.47 | $5.62 | $5.62 | 236,815 |
| 2025-04-01 | $5.44 | $5.56 | $5.38 | $5.53 | $5.53 | 152,060 |
| 2025-03-31 | $5.31 | $5.46 | $5.29 | $5.45 | $5.45 | 254,477 |
| 2025-03-28 | $5.44 | $5.50 | $5.33 | $5.43 | $5.43 | 150,631 |
| 2025-03-27 | $5.53 | $5.58 | $5.46 | $5.48 | $5.48 | 156,571 |
| 2025-03-26 | $5.49 | $5.55 | $5.49 | $5.55 | $5.55 | 134,724 |
| 2025-03-25 | $5.54 | $5.55 | $5.46 | $5.46 | $5.46 | 149,057 |
| 2025-03-24 | $5.61 | $5.68 | $5.48 | $5.54 | $5.54 | 220,302 |
| 2025-03-21 | $5.44 | $5.56 | $5.41 | $5.50 | $5.50 | 260,830 |
| 2025-03-20 | $5.63 | $5.75 | $5.50 | $5.51 | $5.51 | 313,264 |
| 2025-03-19 | $5.51 | $5.73 | $5.50 | $5.72 | $5.72 | 163,035 |
| 2025-03-18 | $5.55 | $5.66 | $5.50 | $5.51 | $5.51 | 158,884 |
| 2025-03-17 | $5.50 | $5.60 | $5.50 | $5.58 | $5.58 | 202,777 |
| 2025-03-14 | $5.57 | $5.70 | $5.49 | $5.50 | $5.50 | 168,802 |
| 2025-03-13 | $5.49 | $5.54 | $5.38 | $5.51 | $5.51 | 234,578 |
| 2025-03-12 | $5.65 | $5.69 | $5.40 | $5.50 | $5.50 | 202,684 |
| 2025-03-11 | $5.51 | $5.70 | $5.43 | $5.54 | $5.54 | 331,327 |
| 2025-03-10 | $5.66 | $5.85 | $5.39 | $5.49 | $5.49 | 603,201 |
| 2025-03-07 | $5.73 | $5.83 | $5.62 | $5.80 | $5.80 | 268,446 |
| 2025-03-06 | $5.88 | $5.89 | $5.74 | $5.76 | $5.76 | 240,066 |
| 2025-03-05 | $5.88 | $6.05 | $5.86 | $5.99 | $5.99 | 257,022 |
| 2025-03-04 | $5.97 | $6.08 | $5.81 | $5.89 | $5.89 | 374,147 |
| 2025-03-03 | $6.34 | $6.36 | $6.05 | $6.07 | $6.07 | 366,200 |
| 2025-02-28 | $5.97 | $6.30 | $5.92 | $6.28 | $6.28 | 288,755 |
| 2025-02-27 | $6.13 | $6.16 | $5.98 | $5.99 | $5.92 | 327,285 |
| 2025-02-26 | $6.25 | $6.33 | $6.13 | $6.18 | $6.11 | 382,620 |
| 2025-02-25 | $6.20 | $6.43 | $6.17 | $6.26 | $6.26 | 387,651 |
| 2025-02-24 | $6.03 | $6.58 | $6.03 | $6.19 | $6.19 | 495,001 |
| 2025-02-21 | $6.57 | $6.60 | $5.96 | $5.99 | $5.99 | 522,889 |
| 2025-02-20 | $7.73 | $7.73 | $6.40 | $6.54 | $6.54 | 679,512 |
| 2025-02-19 | $6.44 | $8.04 | $6.44 | $7.78 | $7.78 | 1,069,679 |
| 2025-02-18 | $7.77 | $7.77 | $6.90 | $7.02 | $7.02 | 743,743 |
| 2025-02-14 | $7.84 | $7.98 | $7.53 | $7.61 | $7.61 | 235,331 |
| 2025-02-13 | $7.06 | $7.93 | $7.06 | $7.84 | $7.84 | 507,885 |
| 2025-02-12 | $6.77 | $6.89 | $6.75 | $6.76 | $6.76 | 107,530 |
| 2025-02-11 | $6.73 | $6.93 | $6.73 | $6.93 | $6.93 | 149,317 |
| 2025-02-10 | $6.74 | $6.80 | $6.57 | $6.79 | $6.79 | 121,476 |
| 2025-02-07 | $6.99 | $6.99 | $6.71 | $6.74 | $6.74 | 137,657 |
| 2025-02-06 | $7.18 | $7.18 | $6.90 | $6.96 | $6.96 | 159,160 |
| 2025-02-05 | $7.17 | $7.30 | $7.06 | $7.12 | $7.12 | 203,076 |
| 2025-02-04 | $7.12 | $7.19 | $6.25 | $7.12 | $7.12 | 402,419 |
| 2025-02-03 | $6.56 | $7.40 | $6.50 | $7.17 | $7.17 | 534,212 |
| 2025-01-31 | $6.93 | $6.97 | $6.63 | $6.72 | $6.72 | 192,607 |
| 2025-01-30 | $6.82 | $7.08 | $6.82 | $7.02 | $7.02 | 172,546 |
| 2025-01-29 | $7.11 | $7.12 | $6.71 | $6.76 | $6.76 | 178,565 |
| 2025-01-28 | $7.11 | $7.33 | $7.03 | $7.11 | $7.11 | 197,214 |
| 2025-01-27 | $6.80 | $7.21 | $6.73 | $7.15 | $7.15 | 177,343 |
| 2025-01-24 | $6.92 | $6.92 | $6.62 | $6.81 | $6.81 | 186,349 |
| 2025-01-23 | $6.71 | $6.96 | $6.71 | $6.95 | $6.95 | 196,613 |
| 2025-01-22 | $6.82 | $6.82 | $6.60 | $6.74 | $6.74 | 317,305 |
| 2025-01-21 | $6.85 | $6.94 | $6.75 | $6.84 | $6.84 | 158,209 |
| 2025-01-17 | $6.76 | $6.89 | $6.66 | $6.76 | $6.76 | 109,331 |
| 2025-01-16 | $6.73 | $6.87 | $6.67 | $6.68 | $6.68 | 124,431 |
| 2025-01-15 | $6.69 | $6.76 | $6.63 | $6.73 | $6.73 | 187,372 |
| 2025-01-14 | $6.52 | $6.58 | $6.31 | $6.49 | $6.49 | 170,917 |
| 2025-01-13 | $6.23 | $6.44 | $6.23 | $6.42 | $6.42 | 183,803 |
| 2025-01-10 | $6.32 | $6.40 | $6.20 | $6.27 | $6.27 | 159,057 |
| 2025-01-08 | $6.35 | $6.52 | $6.29 | $6.49 | $6.49 | 228,882 |
| 2025-01-07 | $6.56 | $6.60 | $6.25 | $6.36 | $6.36 | 297,811 |
| 2025-01-06 | $6.72 | $6.81 | $6.51 | $6.55 | $6.55 | 247,380 |
| 2025-01-03 | $6.65 | $6.76 | $6.52 | $6.72 | $6.72 | 145,465 |
| 2025-01-02 | $7.01 | $7.02 | $6.62 | $6.65 | $6.65 | 191,557 |
| 2024-12-31 | $6.88 | $7.05 | $6.80 | $6.97 | $6.97 | 306,446 |
| 2024-12-30 | $7.01 | $7.01 | $6.71 | $6.84 | $6.84 | 269,108 |
| 2024-12-27 | $7.52 | $7.52 | $6.97 | $7.05 | $7.05 | 223,813 |
| 2024-12-26 | $7.43 | $7.58 | $7.37 | $7.55 | $7.55 | 259,179 |
| 2024-12-24 | $7.33 | $7.53 | $7.30 | $7.43 | $7.43 | 172,366 |
| 2024-12-23 | $7.65 | $7.67 | $7.42 | $7.44 | $7.44 | 213,922 |
| 2024-12-20 | $7.54 | $7.77 | $7.42 | $7.65 | $7.65 | 304,798 |
| 2024-12-19 | $7.54 | $7.68 | $7.24 | $7.68 | $7.68 | 497,820 |
| 2024-12-18 | $7.99 | $8.09 | $7.37 | $7.41 | $7.41 | 354,633 |
| 2024-12-17 | $8.12 | $8.33 | $7.92 | $8.01 | $8.01 | 281,330 |
| 2024-12-16 | $8.00 | $8.13 | $7.81 | $8.05 | $8.05 | 249,263 |
| 2024-12-13 | $8.20 | $8.20 | $7.93 | $8.04 | $8.04 | 221,038 |
| 2024-12-12 | $8.52 | $8.56 | $8.09 | $8.15 | $8.15 | 367,679 |
| 2024-12-11 | $8.48 | $8.76 | $8.48 | $8.56 | $8.56 | 599,878 |
| 2024-12-10 | $8.48 | $8.54 | $8.31 | $8.41 | $8.41 | 224,748 |
| 2024-12-09 | $8.71 | $8.73 | $8.40 | $8.46 | $8.46 | 367,580 |
| 2024-12-06 | $8.90 | $8.92 | $8.58 | $8.64 | $8.64 | 407,185 |
| 2024-12-05 | $8.30 | $9.13 | $8.28 | $8.79 | $8.79 | 652,351 |
| 2024-12-04 | $7.81 | $8.39 | $7.78 | $8.28 | $8.28 | 678,903 |
| 2024-12-03 | $7.90 | $7.90 | $7.55 | $7.78 | $7.78 | 250,259 |
| 2024-12-02 | $7.13 | $7.88 | $6.87 | $7.86 | $7.86 | 613,264 |
| 2024-11-29 | $7.20 | $7.39 | $7.16 | $7.22 | $7.22 | 118,082 |
| 2024-11-27 | $7.23 | $7.26 | $7.08 | $7.24 | $7.24 | 118,454 |
| 2024-11-26 | $7.32 | $7.32 | $7.03 | $7.17 | $7.17 | 220,081 |
| 2024-11-25 | $7.31 | $7.54 | $7.21 | $7.36 | $7.36 | 293,525 |
| 2024-11-22 | $6.83 | $7.04 | $6.80 | $7.01 | $7.01 | 417,068 |
| 2024-11-21 | $6.69 | $7.03 | $6.69 | $6.79 | $6.79 | 338,827 |
| 2024-11-20 | $7.05 | $7.06 | $6.78 | $6.83 | $6.83 | 258,491 |
| 2024-11-19 | $6.98 | $7.09 | $6.85 | $7.03 | $7.03 | 178,361 |
| 2024-11-18 | $7.03 | $7.27 | $6.86 | $7.07 | $7.07 | 510,723 |
| 2024-11-15 | $7.29 | $7.34 | $7.02 | $7.09 | $7.04 | 357,681 |
| 2024-11-14 | $7.56 | $7.62 | $7.20 | $7.25 | $7.20 | 204,038 |
| 2024-11-13 | $7.35 | $7.66 | $7.33 | $7.56 | $7.51 | 360,789 |
| 2024-11-12 | $7.67 | $7.84 | $7.32 | $7.45 | $7.40 | 342,717 |
| 2024-11-11 | $7.47 | $7.94 | $7.35 | $7.83 | $7.78 | 478,148 |
| 2024-11-08 | $7.58 | $7.58 | $7.15 | $7.34 | $7.29 | 330,168 |
| 2024-11-07 | $7.66 | $7.74 | $7.13 | $7.48 | $7.43 | 445,161 |
| 2024-11-06 | $7.40 | $7.77 | $7.20 | $7.65 | $7.60 | 495,912 |
| 2024-11-05 | $6.95 | $7.71 | $6.89 | $7.20 | $7.15 | 702,407 |
| 2024-11-04 | $6.48 | $6.87 | $6.45 | $6.62 | $6.57 | 655,256 |
| 2024-11-01 | $6.46 | $6.50 | $6.18 | $6.36 | $6.32 | 311,194 |
| 2024-10-31 | $6.48 | $6.64 | $6.34 | $6.35 | $6.31 | 420,179 |
| 2024-10-30 | $5.76 | $6.67 | $5.75 | $6.52 | $6.47 | 961,416 |
| 2024-10-29 | $5.30 | $5.88 | $4.80 | $5.87 | $5.83 | 392,186 |
| 2024-10-28 | $5.18 | $5.29 | $5.17 | $5.24 | $5.20 | 200,777 |
| 2024-10-25 | $5.47 | $5.58 | $5.10 | $5.11 | $5.07 | 239,869 |
| 2024-10-24 | $5.53 | $5.54 | $5.38 | $5.46 | $5.42 | 116,764 |
| 2024-10-23 | $5.31 | $5.64 | $5.31 | $5.53 | $5.49 | 202,624 |
| 2024-10-22 | $5.76 | $5.76 | $5.24 | $5.31 | $5.27 | 293,362 |
| 2024-10-21 | $5.47 | $5.89 | $5.39 | $5.80 | $5.76 | 216,223 |
| 2024-10-18 | $5.54 | $5.68 | $5.45 | $5.49 | $5.49 | 133,511 |
| 2024-10-17 | $5.72 | $5.73 | $5.49 | $5.52 | $5.52 | 117,810 |
| 2024-10-16 | $5.50 | $5.75 | $5.49 | $5.71 | $5.71 | 181,262 |
| 2024-10-15 | $5.46 | $5.60 | $5.41 | $5.49 | $5.49 | 92,243 |
| 2024-10-14 | $5.48 | $5.54 | $5.36 | $5.46 | $5.46 | 81,650 |
| 2024-10-11 | $5.38 | $5.54 | $5.30 | $5.50 | $5.50 | 103,148 |
| 2024-10-10 | $5.28 | $5.50 | $5.26 | $5.40 | $5.40 | 145,383 |
| 2024-10-09 | $5.17 | $5.48 | $5.14 | $5.31 | $5.31 | 180,603 |
| 2024-10-08 | $5.12 | $5.35 | $5.04 | $5.18 | $5.18 | 167,467 |
| 2024-10-07 | $4.98 | $5.15 | $4.88 | $5.12 | $5.12 | 86,851 |
| 2024-10-04 | $4.88 | $5.10 | $4.82 | $4.97 | $4.97 | 252,975 |
| 2024-10-03 | $4.74 | $4.98 | $4.74 | $4.89 | $4.89 | 116,362 |
| 2024-10-02 | $4.67 | $4.90 | $4.65 | $4.80 | $4.80 | 165,862 |
| 2024-10-01 | $4.54 | $4.75 | $4.47 | $4.67 | $4.67 | 136,021 |
| 2024-09-30 | $4.56 | $4.60 | $4.48 | $4.54 | $4.54 | 96,471 |
| 2024-09-27 | $4.62 | $4.76 | $4.60 | $4.63 | $4.63 | 62,997 |
| 2024-09-26 | $4.72 | $4.72 | $4.55 | $4.59 | $4.59 | 72,398 |
| 2024-09-25 | $4.73 | $4.76 | $4.55 | $4.65 | $4.65 | 124,065 |
| 2024-09-24 | $4.88 | $4.88 | $4.71 | $4.71 | $4.71 | 117,000 |
| 2024-09-23 | $4.59 | $4.97 | $4.51 | $4.85 | $4.85 | 340,816 |
| 2024-09-20 | $4.37 | $4.60 | $4.34 | $4.46 | $4.46 | 301,611 |
| 2024-09-19 | $4.50 | $4.68 | $4.34 | $4.37 | $4.37 | 368,927 |
| 2024-09-18 | $4.43 | $4.54 | $4.37 | $4.39 | $4.39 | 71,584 |
| 2024-09-17 | $4.41 | $4.48 | $4.35 | $4.45 | $4.45 | 86,143 |
| 2024-09-16 | $4.36 | $4.38 | $4.31 | $4.36 | $4.36 | 63,081 |
| 2024-09-13 | $4.37 | $4.44 | $4.27 | $4.36 | $4.36 | 84,600 |
| 2024-09-12 | $4.39 | $4.39 | $4.28 | $4.31 | $4.31 | 30,349 |
| 2024-09-11 | $4.29 | $4.40 | $4.13 | $4.35 | $4.35 | 115,264 |
| 2024-09-10 | $4.27 | $4.36 | $4.19 | $4.33 | $4.33 | 95,824 |
| 2024-09-09 | $4.33 | $4.40 | $4.19 | $4.28 | $4.28 | 125,019 |
| 2024-09-06 | $4.45 | $4.45 | $4.26 | $4.28 | $4.28 | 87,106 |
| 2024-09-05 | $4.52 | $4.52 | $4.39 | $4.45 | $4.45 | 48,080 |
| 2024-09-04 | $4.47 | $4.61 | $4.43 | $4.46 | $4.46 | 71,592 |
| 2024-09-03 | $4.66 | $4.66 | $4.50 | $4.50 | $4.50 | 78,425 |
| 2024-08-30 | $4.67 | $4.73 | $4.61 | $4.69 | $4.69 | 55,640 |
| 2024-08-29 | $4.70 | $4.75 | $4.63 | $4.66 | $4.66 | 61,905 |
| 2024-08-28 | $4.54 | $4.70 | $4.52 | $4.70 | $4.70 | 79,996 |
| 2024-08-27 | $4.77 | $4.84 | $4.61 | $4.61 | $4.61 | 95,264 |
| 2024-08-26 | $4.73 | $4.80 | $4.55 | $4.76 | $4.76 | 227,670 |
| 2024-08-23 | $4.45 | $4.78 | $4.45 | $4.73 | $4.73 | 104,223 |
| 2024-08-22 | $4.36 | $4.51 | $4.31 | $4.48 | $4.48 | 95,555 |
| 2024-08-21 | $4.38 | $4.41 | $4.28 | $4.37 | $4.37 | 97,461 |
| 2024-08-20 | $4.50 | $4.54 | $4.31 | $4.33 | $4.33 | 88,042 |
| 2024-08-19 | $4.56 | $4.56 | $4.33 | $4.53 | $4.53 | 192,911 |
| 2024-08-16 | $4.50 | $4.64 | $4.49 | $4.53 | $4.48 | 222,183 |
| 2024-08-15 | $4.59 | $4.59 | $4.44 | $4.47 | $4.42 | 87,196 |
| 2024-08-14 | $4.49 | $4.55 | $4.39 | $4.47 | $4.42 | 124,236 |
| 2024-08-13 | $4.46 | $4.53 | $4.45 | $4.51 | $4.46 | 63,219 |
| 2024-08-12 | $4.42 | $4.56 | $4.25 | $4.37 | $4.37 | 152,951 |
| 2024-08-09 | $4.66 | $4.69 | $4.48 | $4.49 | $4.49 | 119,209 |
| 2024-08-08 | $4.70 | $4.75 | $4.54 | $4.62 | $4.62 | 202,854 |
| 2024-08-07 | $4.61 | $4.75 | $4.60 | $4.63 | $4.63 | 302,900 |
| 2024-08-06 | $4.26 | $4.63 | $4.20 | $4.56 | $4.56 | 309,264 |
| 2024-08-05 | $4.06 | $4.42 | $4.06 | $4.30 | $4.30 | 406,836 |
| 2024-08-02 | $4.35 | $4.42 | $4.18 | $4.19 | $4.19 | 204,123 |
| 2024-08-01 | $4.60 | $4.87 | $4.28 | $4.45 | $4.45 | 486,137 |
| 2024-07-31 | $5.50 | $5.50 | $4.56 | $4.57 | $4.57 | 675,655 |
| 2024-07-30 | $5.69 | $5.77 | $5.59 | $5.60 | $5.60 | 717,977 |
| 2024-07-29 | $5.86 | $5.88 | $5.52 | $5.66 | $5.66 | 189,880 |
| 2024-07-26 | $5.90 | $6.09 | $5.80 | $5.86 | $5.86 | 170,033 |
| 2024-07-25 | $5.92 | $6.04 | $5.88 | $5.90 | $5.90 | 207,850 |
| 2024-07-24 | $6.03 | $6.14 | $5.85 | $5.85 | $5.85 | 209,620 |
| 2024-07-23 | $5.93 | $6.19 | $5.92 | $6.02 | $6.02 | 331,208 |
| 2024-07-22 | $6.12 | $6.14 | $5.89 | $5.98 | $5.98 | 161,167 |
| 2024-07-19 | $6.15 | $6.23 | $6.02 | $6.08 | $6.08 | 87,446 |
| 2024-07-18 | $6.29 | $6.56 | $6.15 | $6.15 | $6.15 | 186,528 |
| 2024-07-17 | $6.07 | $6.30 | $6.07 | $6.23 | $6.23 | 130,219 |
| 2024-07-16 | $6.00 | $6.20 | $5.92 | $6.18 | $6.18 | 281,505 |
| 2024-07-15 | $5.94 | $6.00 | $5.84 | $5.93 | $5.93 | 118,922 |
| 2024-07-12 | $5.90 | $6.00 | $5.81 | $5.84 | $5.84 | 90,639 |
| 2024-07-11 | $5.79 | $6.00 | $5.72 | $5.86 | $5.86 | 152,860 |
| 2024-07-10 | $5.70 | $5.73 | $5.63 | $5.68 | $5.68 | 78,560 |
| 2024-07-09 | $5.75 | $5.75 | $5.62 | $5.66 | $5.66 | 88,169 |
| 2024-07-08 | $5.59 | $5.74 | $5.40 | $5.67 | $5.67 | 187,885 |
| 2024-07-05 | $5.67 | $5.71 | $5.46 | $5.53 | $5.53 | 208,891 |
| 2024-07-03 | $5.72 | $5.80 | $5.61 | $5.67 | $5.67 | 80,181 |
| 2024-07-02 | $5.60 | $5.69 | $5.51 | $5.69 | $5.69 | 123,525 |
| 2024-07-01 | $5.54 | $5.75 | $5.44 | $5.55 | $5.55 | 217,113 |
| 2024-06-28 | $5.19 | $5.59 | $5.17 | $5.45 | $5.45 | 859,664 |
| 2024-06-27 | $5.07 | $5.19 | $5.07 | $5.16 | $5.16 | 55,915 |
| 2024-06-26 | $5.53 | $5.53 | $5.12 | $5.12 | $5.12 | 153,113 |
| 2024-06-25 | $5.52 | $5.57 | $5.41 | $5.51 | $5.51 | 87,329 |
| 2024-06-24 | $5.44 | $5.56 | $5.37 | $5.50 | $5.50 | 221,113 |
| 2024-06-21 | $5.04 | $5.51 | $5.04 | $5.36 | $5.36 | 334,397 |
| 2024-06-20 | $4.85 | $5.09 | $4.81 | $5.03 | $5.03 | 239,257 |
| 2024-06-18 | $4.89 | $5.05 | $4.84 | $4.88 | $4.88 | 141,533 |
| 2024-06-17 | $4.95 | $4.98 | $4.81 | $4.85 | $4.85 | 48,620 |
| 2024-06-14 | $4.95 | $5.03 | $4.92 | $4.97 | $4.97 | 54,267 |
| 2024-06-13 | $5.18 | $5.18 | $4.96 | $5.02 | $5.02 | 82,552 |
| 2024-06-12 | $5.31 | $5.47 | $5.13 | $5.15 | $5.15 | 142,876 |
| 2024-06-11 | $5.14 | $5.33 | $5.14 | $5.31 | $5.31 | 101,481 |
| 2024-06-10 | $5.14 | $5.23 | $5.06 | $5.19 | $5.19 | 71,751 |
| 2024-06-07 | $5.09 | $5.20 | $5.00 | $5.14 | $5.14 | 110,586 |
| 2024-06-06 | $4.98 | $5.16 | $4.98 | $5.12 | $5.12 | 95,937 |
| 2024-06-05 | $5.05 | $5.05 | $4.97 | $5.02 | $5.02 | 63,820 |
| 2024-06-04 | $4.89 | $5.03 | $4.78 | $5.00 | $5.00 | 88,494 |
| 2024-06-03 | $4.76 | $4.94 | $4.69 | $4.93 | $4.93 | 124,100 |
| 2024-05-31 | $4.72 | $4.76 | $4.58 | $4.72 | $4.72 | 131,536 |
| 2024-05-30 | $4.72 | $4.75 | $4.55 | $4.60 | $4.60 | 74,682 |
| 2024-05-29 | $4.87 | $4.87 | $4.66 | $4.66 | $4.66 | 89,621 |
| 2024-05-28 | $5.01 | $5.05 | $4.91 | $4.92 | $4.92 | 96,677 |
| 2024-05-24 | $4.98 | $5.02 | $4.91 | $4.96 | $4.96 | 48,576 |
| 2024-05-23 | $5.00 | $5.02 | $4.87 | $4.96 | $4.96 | 117,360 |
| 2024-05-22 | $4.90 | $5.04 | $4.90 | $5.00 | $5.00 | 75,611 |
| 2024-05-21 | $4.88 | $5.04 | $4.88 | $4.92 | $4.92 | 92,284 |
| 2024-05-20 | $4.97 | $5.08 | $4.86 | $4.90 | $4.85 | 163,779 |
| 2024-05-17 | $4.97 | $5.04 | $4.90 | $4.96 | $4.91 | 111,092 |
| 2024-05-16 | $4.73 | $5.01 | $4.70 | $4.95 | $4.90 | 186,583 |
| 2024-05-15 | $4.83 | $4.84 | $4.66 | $4.73 | $4.68 | 66,796 |
| 2024-05-14 | $4.75 | $4.81 | $4.69 | $4.78 | $4.73 | 52,861 |
| 2024-05-13 | $4.77 | $4.78 | $4.70 | $4.71 | $4.66 | 76,852 |
| 2024-05-10 | $4.84 | $4.84 | $4.70 | $4.78 | $4.78 | 86,090 |
| 2024-05-09 | $4.70 | $4.86 | $4.65 | $4.81 | $4.81 | 151,154 |
| 2024-05-08 | $4.50 | $4.69 | $4.44 | $4.67 | $4.67 | 130,297 |
| 2024-05-07 | $4.59 | $4.64 | $4.49 | $4.51 | $4.51 | 166,452 |
| 2024-05-06 | $4.85 | $4.85 | $4.53 | $4.54 | $4.54 | 355,606 |
| 2024-05-03 | $4.66 | $4.88 | $4.66 | $4.81 | $4.81 | 265,838 |
| 2024-05-02 | $4.61 | $4.70 | $4.50 | $4.66 | $4.66 | 307,509 |
| 2024-05-01 | $4.53 | $4.66 | $4.41 | $4.53 | $4.53 | 137,778 |
| 2024-04-30 | $4.57 | $4.58 | $4.45 | $4.49 | $4.49 | 83,379 |
| 2024-04-29 | $4.47 | $4.71 | $4.42 | $4.60 | $4.60 | 86,949 |
| 2024-04-26 | $4.60 | $4.63 | $4.47 | $4.52 | $4.52 | 96,997 |
| 2024-04-25 | $4.61 | $4.64 | $4.54 | $4.59 | $4.59 | 66,650 |
| 2024-04-24 | $4.76 | $4.83 | $4.57 | $4.66 | $4.66 | 92,218 |
| 2024-04-23 | $4.62 | $4.86 | $4.56 | $4.79 | $4.79 | 161,238 |
| 2024-04-22 | $4.60 | $4.75 | $4.57 | $4.62 | $4.62 | 100,250 |
| 2024-04-19 | $4.51 | $4.65 | $4.44 | $4.63 | $4.63 | 146,203 |
| 2024-04-18 | $4.61 | $4.62 | $4.50 | $4.51 | $4.51 | 129,869 |
| 2024-04-17 | $4.71 | $4.74 | $4.42 | $4.59 | $4.59 | 216,085 |
| 2024-04-16 | $4.63 | $4.66 | $4.42 | $4.63 | $4.63 | 317,554 |
| 2024-04-15 | $4.88 | $4.95 | $4.47 | $4.58 | $4.58 | 291,160 |
| 2024-04-12 | $4.81 | $4.90 | $4.60 | $4.78 | $4.78 | 249,973 |
| 2024-04-11 | $5.08 | $5.10 | $4.81 | $4.84 | $4.84 | 170,257 |
| 2024-04-10 | $5.06 | $5.15 | $4.96 | $5.07 | $5.07 | 132,899 |
| 2024-04-09 | $5.25 | $5.28 | $5.10 | $5.16 | $5.16 | 79,338 |
| 2024-04-08 | $5.15 | $5.36 | $5.11 | $5.26 | $5.26 | 95,754 |
| 2024-04-05 | $5.27 | $5.27 | $5.10 | $5.14 | $5.14 | 85,445 |
| 2024-04-04 | $5.44 | $5.44 | $5.22 | $5.26 | $5.26 | 105,582 |
| 2024-04-03 | $5.20 | $5.39 | $5.19 | $5.37 | $5.37 | 145,744 |
| 2024-04-02 | $5.45 | $5.45 | $5.18 | $5.24 | $5.24 | 136,561 |
| 2024-04-01 | $5.28 | $5.50 | $5.28 | $5.42 | $5.42 | 203,157 |
| 2024-03-28 | $5.29 | $5.36 | $5.18 | $5.31 | $5.31 | 180,493 |
| 2024-03-27 | $5.46 | $5.50 | $5.23 | $5.27 | $5.27 | 211,172 |
| 2024-03-26 | $5.37 | $5.47 | $5.29 | $5.40 | $5.40 | 74,489 |
| 2024-03-25 | $5.45 | $5.50 | $5.31 | $5.32 | $5.32 | 92,015 |
| 2024-03-22 | $5.27 | $5.46 | $5.23 | $5.45 | $5.45 | 135,122 |
| 2024-03-21 | $5.12 | $5.42 | $5.08 | $5.29 | $5.29 | 285,345 |
| 2024-03-20 | $5.11 | $5.17 | $5.00 | $5.04 | $5.04 | 368,085 |
| 2024-03-19 | $5.00 | $5.22 | $5.00 | $5.10 | $5.10 | 125,564 |
| 2024-03-18 | $5.06 | $5.23 | $5.00 | $5.00 | $5.00 | 132,774 |
| 2024-03-15 | $4.85 | $5.12 | $4.85 | $5.08 | $5.08 | 286,483 |
| 2024-03-14 | $4.86 | $4.98 | $4.77 | $4.86 | $4.86 | 101,758 |
| 2024-03-13 | $5.07 | $5.16 | $4.89 | $4.93 | $4.93 | 75,326 |
| 2024-03-12 | $5.08 | $5.17 | $4.99 | $5.06 | $5.06 | 172,873 |
| 2024-03-11 | $5.20 | $5.22 | $4.85 | $5.05 | $5.05 | 279,336 |
| 2024-03-08 | $5.35 | $5.45 | $5.24 | $5.25 | $5.25 | 64,881 |
| 2024-03-07 | $5.33 | $5.37 | $5.20 | $5.34 | $5.34 | 97,622 |
| 2024-03-06 | $5.44 | $5.49 | $5.18 | $5.33 | $5.33 | 169,761 |
| 2024-03-05 | $5.59 | $5.61 | $5.15 | $5.36 | $5.36 | 261,509 |
| 2024-03-04 | $5.89 | $5.94 | $5.59 | $5.63 | $5.63 | 168,458 |
| 2024-03-01 | $6.04 | $6.04 | $5.80 | $5.86 | $5.86 | 134,862 |
| 2024-02-29 | $6.12 | $6.12 | $5.88 | $5.99 | $5.99 | 161,825 |
| 2024-02-28 | $6.01 | $6.14 | $5.77 | $5.93 | $5.93 | 224,412 |
| 2024-02-27 | $5.50 | $6.19 | $5.35 | $6.03 | $6.03 | 562,891 |
| 2024-02-26 | $5.28 | $5.47 | $5.24 | $5.29 | $5.29 | 163,120 |
| 2024-02-23 | $5.56 | $5.56 | $5.22 | $5.34 | $5.29 | 97,177 |
| 2024-02-22 | $5.86 | $5.88 | $5.21 | $5.47 | $5.42 | 239,294 |
| 2024-02-21 | $6.70 | $6.75 | $5.82 | $5.88 | $5.82 | 219,899 |
| 2024-02-20 | $6.34 | $6.60 | $6.09 | $6.48 | $6.48 | 301,600 |
| 2024-02-16 | $5.67 | $6.59 | $5.43 | $6.50 | $6.50 | 465,819 |
| 2024-02-15 | $5.59 | $5.67 | $5.29 | $5.48 | $5.48 | 139,646 |
| 2024-02-14 | $5.37 | $5.63 | $5.17 | $5.58 | $5.58 | 131,811 |
| 2024-02-13 | $5.51 | $5.60 | $5.23 | $5.27 | $5.27 | 149,882 |
| 2024-02-12 | $5.65 | $5.95 | $5.65 | $5.71 | $5.71 | 212,439 |
| 2024-02-09 | $5.45 | $5.70 | $5.41 | $5.63 | $5.63 | 130,259 |
| 2024-02-08 | $5.17 | $5.53 | $5.12 | $5.45 | $5.45 | 67,213 |
| 2024-02-07 | $5.37 | $5.40 | $5.15 | $5.18 | $5.18 | 84,173 |
| 2024-02-06 | $5.39 | $5.48 | $5.26 | $5.34 | $5.34 | 47,711 |
| 2024-02-05 | $5.53 | $5.53 | $5.40 | $5.42 | $5.42 | 69,728 |
| 2024-02-02 | $5.44 | $5.59 | $5.42 | $5.55 | $5.55 | 92,167 |
| 2024-02-01 | $5.49 | $5.70 | $5.49 | $5.55 | $5.55 | 90,422 |
| 2024-01-31 | $5.77 | $5.77 | $5.45 | $5.46 | $5.46 | 72,287 |
| 2024-01-30 | $5.74 | $5.77 | $5.63 | $5.76 | $5.76 | 65,041 |
| 2024-01-29 | $5.73 | $5.73 | $5.53 | $5.69 | $5.69 | 46,299 |
| 2024-01-26 | $5.78 | $5.82 | $5.61 | $5.72 | $5.72 | 109,077 |
| 2024-01-25 | $5.62 | $5.70 | $5.47 | $5.69 | $5.69 | 63,036 |
| 2024-01-24 | $5.60 | $5.60 | $5.46 | $5.49 | $5.49 | 56,191 |
| 2024-01-23 | $5.43 | $5.54 | $5.36 | $5.47 | $5.47 | 120,720 |
| 2024-01-22 | $5.27 | $5.39 | $5.19 | $5.34 | $5.34 | 88,639 |
| 2024-01-19 | $5.07 | $5.26 | $5.02 | $5.21 | $5.21 | 84,916 |
| 2024-01-18 | $4.97 | $5.04 | $4.78 | $5.02 | $5.02 | 57,677 |
| 2024-01-17 | $4.93 | $4.99 | $4.79 | $4.94 | $4.94 | 67,018 |
| 2024-01-16 | $5.03 | $5.06 | $4.95 | $5.02 | $5.02 | 52,202 |
| 2024-01-12 | $5.25 | $5.26 | $5.04 | $5.08 | $5.08 | 38,508 |
| 2024-01-11 | $5.13 | $5.21 | $4.94 | $5.14 | $5.14 | 101,384 |
| 2024-01-10 | $5.09 | $5.20 | $5.08 | $5.13 | $5.13 | 49,035 |
| 2024-01-09 | $5.18 | $5.21 | $5.09 | $5.12 | $5.12 | 58,935 |
| 2024-01-08 | $5.26 | $5.37 | $5.22 | $5.30 | $5.30 | 58,753 |
| 2024-01-05 | $5.05 | $5.30 | $4.95 | $5.23 | $5.23 | 105,369 |
| 2024-01-04 | $5.37 | $5.41 | $5.09 | $5.14 | $5.14 | 85,966 |
| 2024-01-03 | $5.32 | $5.67 | $5.22 | $5.38 | $5.38 | 165,566 |
| 2024-01-02 | $5.39 | $5.47 | $5.25 | $5.33 | $5.33 | 98,002 |
| 2023-12-29 | $5.61 | $5.61 | $5.39 | $5.42 | $5.42 | 108,716 |
| 2023-12-28 | $5.69 | $5.79 | $5.55 | $5.59 | $5.59 | 55,204 |
| 2023-12-27 | $5.71 | $5.89 | $5.61 | $5.71 | $5.71 | 111,031 |
| 2023-12-26 | $5.61 | $5.78 | $5.60 | $5.73 | $5.73 | 101,586 |
| 2023-12-22 | $5.63 | $5.70 | $5.30 | $5.60 | $5.60 | 172,003 |
| 2023-12-21 | $5.55 | $5.67 | $5.44 | $5.60 | $5.60 | 78,843 |
| 2023-12-20 | $5.36 | $5.80 | $5.30 | $5.50 | $5.50 | 182,051 |
| 2023-12-19 | $5.40 | $5.50 | $5.27 | $5.42 | $5.42 | 100,190 |
| 2023-12-18 | $5.38 | $5.38 | $5.12 | $5.29 | $5.29 | 76,174 |
| 2023-12-15 | $5.33 | $5.45 | $5.16 | $5.35 | $5.35 | 286,893 |
| 2023-12-14 | $5.31 | $5.49 | $5.23 | $5.28 | $5.28 | 151,246 |
| 2023-12-13 | $4.94 | $5.18 | $4.85 | $5.14 | $5.14 | 89,930 |
| 2023-12-12 | $5.00 | $5.01 | $4.80 | $4.89 | $4.89 | 52,599 |
| 2023-12-11 | $5.22 | $5.30 | $4.98 | $5.06 | $5.06 | 93,727 |
| 2023-12-08 | $4.84 | $5.26 | $4.84 | $5.15 | $5.15 | 165,228 |
| 2023-12-07 | $4.73 | $4.92 | $4.73 | $4.89 | $4.89 | 72,184 |
| 2023-12-06 | $4.79 | $4.93 | $4.71 | $4.72 | $4.72 | 107,185 |
| 2023-12-05 | $4.92 | $4.95 | $4.74 | $4.74 | $4.74 | 60,379 |
| 2023-12-04 | $4.69 | $4.97 | $4.69 | $4.92 | $4.92 | 110,348 |
| 2023-12-01 | $4.61 | $4.77 | $4.56 | $4.74 | $4.74 | 109,500 |
| 2023-11-30 | $4.65 | $4.71 | $4.57 | $4.61 | $4.61 | 76,399 |
| 2023-11-29 | $4.52 | $4.65 | $4.52 | $4.63 | $4.63 | 54,456 |
| 2023-11-28 | $4.78 | $4.78 | $4.49 | $4.55 | $4.55 | 100,148 |
| 2023-11-27 | $4.70 | $4.85 | $4.70 | $4.78 | $4.78 | 71,254 |
| 2023-11-24 | $4.76 | $4.86 | $4.73 | $4.78 | $4.78 | 33,285 |
| 2023-11-22 | $4.90 | $4.97 | $4.76 | $4.78 | $4.78 | 36,388 |
| 2023-11-21 | $5.03 | $5.16 | $4.87 | $4.89 | $4.89 | 171,080 |
| 2023-11-20 | $4.81 | $5.16 | $4.77 | $5.04 | $5.04 | 259,775 |
| 2023-11-17 | $4.60 | $4.77 | $4.60 | $4.76 | $4.76 | 100,404 |
| 2023-11-16 | $4.56 | $4.61 | $4.53 | $4.55 | $4.55 | 63,889 |
| 2023-11-15 | $4.52 | $4.71 | $4.52 | $4.54 | $4.54 | 81,910 |
| 2023-11-14 | $4.50 | $4.69 | $4.42 | $4.57 | $4.57 | 192,310 |
| 2023-11-13 | $4.31 | $4.48 | $4.31 | $4.41 | $4.41 | 95,371 |
| 2023-11-10 | $4.39 | $4.46 | $4.23 | $4.39 | $4.39 | 122,974 |
| 2023-11-09 | $4.48 | $4.51 | $4.33 | $4.36 | $4.36 | 150,644 |
| 2023-11-08 | $4.16 | $4.49 | $4.16 | $4.45 | $4.45 | 91,034 |
| 2023-11-07 | $4.30 | $4.34 | $4.18 | $4.23 | $4.23 | 132,529 |
| 2023-11-06 | $4.51 | $4.51 | $4.27 | $4.33 | $4.33 | 128,385 |
| 2023-11-03 | $4.64 | $4.70 | $4.43 | $4.50 | $4.50 | 133,402 |
| 2023-11-02 | $4.35 | $4.52 | $4.27 | $4.52 | $4.52 | 112,397 |
| 2023-11-01 | $4.13 | $4.64 | $3.96 | $4.27 | $4.27 | 524,661 |
| 2023-10-31 | $4.97 | $4.99 | $4.80 | $4.89 | $4.89 | 163,209 |
| 2023-10-30 | $4.78 | $5.01 | $4.78 | $4.97 | $4.97 | 78,525 |
| 2023-10-27 | $4.73 | $4.92 | $4.69 | $4.73 | $4.73 | 88,682 |
| 2023-10-26 | $4.64 | $4.72 | $4.56 | $4.69 | $4.69 | 58,461 |
| 2023-10-25 | $4.76 | $4.78 | $4.55 | $4.61 | $4.61 | 59,241 |
| 2023-10-24 | $4.83 | $4.92 | $4.76 | $4.81 | $4.81 | 88,940 |
| 2023-10-23 | $4.51 | $4.81 | $4.51 | $4.77 | $4.77 | 127,749 |
| 2023-10-20 | $4.59 | $4.61 | $4.51 | $4.55 | $4.55 | 135,667 |
| 2023-10-19 | $4.58 | $4.63 | $4.51 | $4.56 | $4.56 | 132,807 |
| 2023-10-18 | $4.88 | $4.94 | $4.50 | $4.61 | $4.61 | 192,892 |
| 2023-10-17 | $4.84 | $5.07 | $4.84 | $4.94 | $4.94 | 565,483 |
| 2023-10-16 | $4.74 | $5.02 | $4.74 | $4.96 | $4.96 | 143,193 |
| 2023-10-13 | $5.01 | $5.01 | $4.73 | $4.73 | $4.73 | 162,966 |
| 2023-10-12 | $4.92 | $5.01 | $4.92 | $5.01 | $5.01 | 103,610 |
| 2023-10-11 | $4.96 | $5.01 | $4.91 | $5.00 | $5.00 | 108,447 |
| 2023-10-10 | $4.84 | $5.03 | $4.84 | $4.95 | $4.95 | 263,059 |
| 2023-10-09 | $4.90 | $5.04 | $4.90 | $4.96 | $4.96 | 147,836 |
| 2023-10-06 | $5.00 | $5.02 | $4.91 | $4.94 | $4.94 | 213,213 |
| 2023-10-05 | $5.02 | $5.08 | $4.96 | $5.04 | $5.04 | 259,302 |
| 2023-10-04 | $4.98 | $5.06 | $4.97 | $5.05 | $5.05 | 281,031 |
| 2023-10-03 | $4.98 | $5.04 | $4.90 | $4.98 | $4.98 | 110,483 |
| 2023-10-02 | $5.00 | $5.10 | $4.94 | $5.01 | $5.01 | 118,266 |
| 2023-09-29 | $5.11 | $5.12 | $5.01 | $5.03 | $5.03 | 80,181 |
| 2023-09-28 | $5.03 | $5.12 | $4.97 | $5.06 | $5.06 | 62,681 |
| 2023-09-27 | $4.90 | $5.07 | $4.90 | $5.00 | $5.00 | 107,984 |
| 2023-09-26 | $4.95 | $5.05 | $4.73 | $4.85 | $4.85 | 329,734 |
| 2023-09-25 | $4.87 | $5.01 | $4.83 | $4.99 | $4.99 | 80,934 |
| 2023-09-22 | $5.12 | $5.16 | $4.94 | $4.95 | $4.95 | 99,978 |
| 2023-09-21 | $5.02 | $5.22 | $4.98 | $5.12 | $5.12 | 92,471 |
| 2023-09-20 | $5.12 | $5.21 | $5.07 | $5.09 | $5.09 | 106,712 |
| 2023-09-19 | $4.90 | $5.08 | $4.89 | $5.07 | $5.07 | 128,280 |
| 2023-09-18 | $4.98 | $5.03 | $4.87 | $4.91 | $4.91 | 100,497 |
| 2023-09-15 | $5.12 | $5.18 | $4.93 | $4.96 | $4.96 | 322,343 |
| 2023-09-14 | $4.99 | $5.20 | $4.98 | $5.19 | $5.19 | 79,117 |
| 2023-09-13 | $5.06 | $5.13 | $4.94 | $4.95 | $4.95 | 99,097 |
| 2023-09-12 | $5.12 | $5.22 | $5.10 | $5.10 | $5.10 | 70,804 |
| 2023-09-11 | $5.00 | $5.12 | $4.94 | $5.11 | $5.11 | 115,254 |
| 2023-09-08 | $5.00 | $5.11 | $4.98 | $4.98 | $4.98 | 82,811 |
| 2023-09-07 | $4.99 | $5.02 | $4.88 | $4.98 | $4.98 | 269,665 |
| 2023-09-06 | $5.01 | $5.13 | $5.00 | $5.03 | $5.03 | 95,852 |
| 2023-09-05 | $5.30 | $5.31 | $4.89 | $5.01 | $5.01 | 197,639 |
| 2023-09-01 | $5.15 | $5.30 | $5.15 | $5.29 | $5.29 | 91,924 |
| 2023-08-31 | $5.17 | $5.26 | $5.10 | $5.11 | $5.11 | 121,657 |
| 2023-08-30 | $5.11 | $5.23 | $5.11 | $5.14 | $5.14 | 80,030 |
| 2023-08-29 | $5.01 | $5.14 | $5.01 | $5.13 | $5.13 | 125,788 |
| 2023-08-28 | $5.00 | $5.10 | $5.00 | $5.03 | $5.03 | 118,587 |
| 2023-08-25 | $5.08 | $5.09 | $4.97 | $5.02 | $5.02 | 76,478 |
| 2023-08-24 | $5.36 | $5.37 | $4.85 | $5.06 | $5.06 | 231,608 |
| 2023-08-23 | $5.42 | $5.49 | $5.39 | $5.42 | $5.42 | 82,366 |
| 2023-08-22 | $5.60 | $5.75 | $5.35 | $5.40 | $5.40 | 183,233 |
| 2023-08-21 | $5.67 | $5.84 | $5.50 | $5.59 | $5.59 | 196,890 |
| 2023-08-18 | $6.00 | $6.04 | $5.50 | $5.61 | $5.61 | 397,234 |
| 2023-08-17 | $6.17 | $6.28 | $6.07 | $6.12 | $6.12 | 196,329 |
| 2023-08-16 | $6.29 | $6.35 | $6.07 | $6.15 | $6.15 | 257,343 |
| 2023-08-15 | $6.23 | $6.34 | $6.23 | $6.27 | $6.27 | 244,880 |
| 2023-08-14 | $6.15 | $6.31 | $6.00 | $6.25 | $6.25 | 313,876 |
| 2023-08-11 | $6.24 | $6.33 | $6.14 | $6.30 | $6.30 | 295,074 |
| 2023-08-10 | $6.19 | $6.41 | $6.10 | $6.26 | $6.26 | 442,729 |
| 2023-08-09 | $6.08 | $6.19 | $5.83 | $6.12 | $6.12 | 598,226 |
| 2023-08-08 | $5.85 | $6.05 | $5.77 | $6.02 | $6.02 | 406,083 |
| 2023-08-07 | $5.60 | $6.02 | $5.60 | $5.96 | $5.96 | 443,287 |
| 2023-08-04 | $5.41 | $5.90 | $5.39 | $5.65 | $5.65 | 406,618 |
| 2023-08-03 | $5.15 | $5.45 | $5.08 | $5.36 | $5.36 | 491,667 |
| 2023-08-02 | $5.61 | $5.68 | $4.98 | $5.18 | $5.18 | 703,881 |
| 2023-08-01 | $5.89 | $5.90 | $5.68 | $5.90 | $5.90 | 274,766 |
| 2023-07-31 | $5.88 | $6.09 | $5.86 | $5.92 | $5.92 | 374,477 |
| 2023-07-28 | $5.86 | $6.05 | $5.73 | $5.79 | $5.79 | 373,248 |
| 2023-07-27 | $5.70 | $5.85 | $5.62 | $5.80 | $5.80 | 275,252 |
| 2023-07-26 | $5.39 | $5.65 | $5.36 | $5.63 | $5.63 | 272,434 |
| 2023-07-25 | $5.28 | $5.42 | $5.22 | $5.40 | $5.40 | 138,933 |
| 2023-07-24 | $5.13 | $5.35 | $5.12 | $5.34 | $5.34 | 123,993 |
| 2023-07-21 | $5.29 | $5.29 | $5.12 | $5.13 | $5.13 | 115,680 |
| 2023-07-20 | $5.35 | $5.42 | $5.12 | $5.20 | $5.20 | 132,558 |
| 2023-07-19 | $5.29 | $5.59 | $5.23 | $5.35 | $5.35 | 290,334 |
| 2023-07-18 | $5.08 | $5.32 | $5.08 | $5.22 | $5.22 | 324,992 |
| 2023-07-17 | $5.11 | $5.32 | $5.02 | $5.05 | $5.05 | 404,520 |
| 2023-07-14 | $4.87 | $5.10 | $4.80 | $5.10 | $5.10 | 255,093 |
| 2023-07-13 | $4.70 | $4.89 | $4.64 | $4.87 | $4.87 | 299,665 |
| 2023-07-12 | $4.31 | $4.91 | $4.30 | $4.68 | $4.68 | 552,986 |
| 2023-07-11 | $4.30 | $4.31 | $4.06 | $4.18 | $4.18 | 158,963 |
| 2023-07-10 | $4.34 | $4.40 | $4.25 | $4.28 | $4.28 | 92,102 |
| 2023-07-07 | $4.03 | $4.37 | $4.03 | $4.34 | $4.34 | 342,652 |
| 2023-07-06 | $4.00 | $4.04 | $3.94 | $4.02 | $4.02 | 148,108 |
| 2023-07-05 | $4.00 | $4.16 | $3.98 | $4.05 | $4.05 | 127,241 |
| 2023-07-03 | $3.75 | $4.05 | $3.75 | $4.01 | $4.01 | 181,151 |
| 2023-06-30 | $3.80 | $3.87 | $3.74 | $3.76 | $3.76 | 567,804 |
| 2023-06-29 | $3.75 | $3.85 | $3.75 | $3.77 | $3.77 | 235,637 |
| 2023-06-28 | $3.74 | $3.89 | $3.69 | $3.76 | $3.76 | 340,333 |
| 2023-06-27 | $3.70 | $3.77 | $3.67 | $3.73 | $3.73 | 224,660 |
| 2023-06-26 | $3.62 | $3.76 | $3.62 | $3.68 | $3.68 | 163,371 |
| 2023-06-23 | $3.57 | $3.76 | $3.55 | $3.63 | $3.63 | 449,960 |
| 2023-06-22 | $3.57 | $3.74 | $3.56 | $3.64 | $3.64 | 158,696 |
| 2023-06-21 | $3.67 | $3.76 | $3.58 | $3.59 | $3.59 | 162,059 |
| 2023-06-20 | $3.66 | $3.81 | $3.59 | $3.69 | $3.69 | 181,382 |
| 2023-06-16 | $3.80 | $3.80 | $3.63 | $3.63 | $3.63 | 193,653 |
| 2023-06-15 | $3.63 | $3.80 | $3.63 | $3.75 | $3.75 | 245,083 |
| 2023-06-14 | $3.75 | $4.01 | $3.62 | $3.64 | $3.64 | 302,289 |
| 2023-06-13 | $3.74 | $3.79 | $3.69 | $3.72 | $3.72 | 162,201 |
| 2023-06-12 | $3.63 | $3.77 | $3.61 | $3.71 | $3.71 | 238,788 |
| 2023-06-09 | $3.72 | $3.79 | $3.57 | $3.63 | $3.63 | 185,951 |
| 2023-06-08 | $3.80 | $3.86 | $3.71 | $3.72 | $3.72 | 202,093 |
| 2023-06-07 | $3.67 | $3.85 | $3.67 | $3.77 | $3.77 | 279,334 |
| 2023-06-06 | $3.50 | $3.75 | $3.50 | $3.66 | $3.66 | 182,583 |
| 2023-06-05 | $3.60 | $3.69 | $3.49 | $3.50 | $3.50 | 141,548 |
| 2023-06-02 | $3.43 | $3.69 | $3.40 | $3.60 | $3.60 | 217,858 |
| 2023-06-01 | $3.28 | $3.44 | $3.18 | $3.35 | $3.35 | 230,961 |
| 2023-05-31 | $3.31 | $3.38 | $3.26 | $3.27 | $3.27 | 157,395 |
| 2023-05-30 | $3.33 | $3.46 | $3.24 | $3.32 | $3.32 | 213,075 |
| 2023-05-26 | $3.40 | $3.43 | $3.21 | $3.24 | $3.24 | 108,966 |
| 2023-05-25 | $3.56 | $3.57 | $3.26 | $3.40 | $3.40 | 207,126 |
| 2023-05-24 | $3.68 | $3.73 | $3.55 | $3.59 | $3.59 | 97,578 |
| 2023-05-23 | $3.77 | $3.89 | $3.65 | $3.68 | $3.68 | 91,652 |
| 2023-05-22 | $3.88 | $3.88 | $3.60 | $3.78 | $3.78 | 194,206 |
| 2023-05-19 | $4.00 | $4.05 | $3.98 | $3.99 | $3.99 | 103,829 |
| 2023-05-18 | $3.81 | $3.99 | $3.79 | $3.96 | $3.96 | 208,182 |
| 2023-05-17 | $3.57 | $3.79 | $3.52 | $3.78 | $3.78 | 190,277 |
| 2023-05-16 | $3.38 | $3.55 | $3.34 | $3.49 | $3.49 | 158,312 |
| 2023-05-15 | $3.28 | $3.47 | $3.23 | $3.42 | $3.42 | 227,194 |
| 2023-05-12 | $3.07 | $3.25 | $3.07 | $3.21 | $3.21 | 134,586 |
| 2023-05-11 | $3.00 | $3.16 | $2.99 | $3.06 | $3.06 | 151,110 |
| 2023-05-10 | $2.90 | $3.09 | $2.88 | $3.03 | $3.03 | 174,689 |
| 2023-05-09 | $2.81 | $2.97 | $2.78 | $2.87 | $2.87 | 193,898 |
| 2023-05-08 | $2.82 | $2.84 | $2.77 | $2.78 | $2.78 | 200,091 |
| 2023-05-05 | $2.76 | $2.84 | $2.70 | $2.82 | $2.82 | 328,591 |
| 2023-05-04 | $3.00 | $3.00 | $2.68 | $2.74 | $2.74 | 512,904 |
| 2023-05-03 | $3.14 | $3.47 | $2.76 | $3.07 | $3.07 | 377,186 |
| 2023-05-02 | $3.39 | $3.43 | $3.18 | $3.30 | $3.30 | 225,501 |
| 2023-05-01 | $3.49 | $3.52 | $3.34 | $3.41 | $3.41 | 131,408 |
| 2023-04-28 | $3.47 | $3.52 | $3.45 | $3.49 | $3.49 | 123,160 |
| 2023-04-27 | $3.47 | $3.52 | $3.37 | $3.52 | $3.52 | 88,528 |
| 2023-04-26 | $3.64 | $3.76 | $3.44 | $3.48 | $3.48 | 198,924 |
| 2023-04-25 | $3.76 | $3.76 | $3.65 | $3.69 | $3.69 | 100,837 |
| 2023-04-24 | $3.74 | $3.88 | $3.74 | $3.79 | $3.79 | 72,207 |
| 2023-04-21 | $3.88 | $3.91 | $3.62 | $3.76 | $3.76 | 197,260 |
| 2023-04-20 | $3.90 | $3.96 | $3.87 | $3.89 | $3.89 | 65,026 |
| 2023-04-19 | $3.87 | $3.97 | $3.83 | $3.92 | $3.92 | 61,257 |
| 2023-04-18 | $3.94 | $4.03 | $3.89 | $3.92 | $3.92 | 56,568 |
| 2023-04-17 | $3.97 | $3.98 | $3.82 | $3.94 | $3.94 | 95,183 |
| 2023-04-14 | $3.98 | $3.99 | $3.85 | $3.95 | $3.95 | 73,271 |
| 2023-04-13 | $4.00 | $4.01 | $3.94 | $3.99 | $3.99 | 40,673 |
| 2023-04-12 | $4.07 | $4.09 | $3.97 | $4.00 | $4.00 | 55,578 |
| 2023-04-11 | $4.00 | $4.10 | $3.97 | $4.04 | $4.04 | 74,717 |
| 2023-04-10 | $3.85 | $4.01 | $3.80 | $3.97 | $3.97 | 184,072 |
| 2023-04-06 | $4.01 | $4.01 | $3.80 | $3.82 | $3.82 | 125,020 |
| 2023-04-05 | $4.12 | $4.21 | $3.90 | $4.00 | $4.00 | 124,841 |
| 2023-04-04 | $4.42 | $4.42 | $4.10 | $4.19 | $4.19 | 196,153 |
| 2023-04-03 | $4.30 | $4.45 | $4.30 | $4.42 | $4.42 | 173,256 |
| 2023-03-31 | $4.23 | $4.30 | $4.16 | $4.29 | $4.29 | 135,520 |
| 2023-03-30 | $4.29 | $4.37 | $4.20 | $4.21 | $4.21 | 53,785 |
| 2023-03-29 | $4.24 | $4.35 | $4.20 | $4.27 | $4.27 | 145,232 |
| 2023-03-28 | $4.25 | $4.36 | $4.13 | $4.20 | $4.20 | 272,932 |
| 2023-03-27 | $4.25 | $4.30 | $4.16 | $4.25 | $4.25 | 147,236 |
| 2023-03-24 | $4.12 | $4.27 | $4.11 | $4.20 | $4.20 | 146,935 |
| 2023-03-23 | $4.15 | $4.19 | $4.11 | $4.14 | $4.14 | 94,801 |
| 2023-03-22 | $4.13 | $4.26 | $4.10 | $4.14 | $4.14 | 130,761 |
| 2023-03-21 | $4.09 | $4.22 | $4.07 | $4.12 | $4.12 | 142,098 |
| 2023-03-20 | $4.00 | $4.16 | $3.96 | $4.01 | $4.01 | 184,960 |
| 2023-03-17 | $4.22 | $4.23 | $3.94 | $4.03 | $4.03 | 434,383 |
| 2023-03-16 | $4.00 | $4.29 | $3.99 | $4.25 | $4.25 | 129,164 |
| 2023-03-15 | $3.92 | $4.06 | $3.92 | $4.03 | $4.03 | 216,720 |
| 2023-03-14 | $3.88 | $4.06 | $3.88 | $4.04 | $4.04 | 167,532 |
| 2023-03-13 | $4.03 | $4.08 | $3.73 | $3.84 | $3.84 | 364,982 |
| 2023-03-10 | $4.35 | $4.35 | $4.14 | $4.17 | $4.17 | 170,599 |
| 2023-03-09 | $4.45 | $4.59 | $4.36 | $4.36 | $4.36 | 92,092 |
| 2023-03-08 | $4.38 | $4.45 | $4.34 | $4.44 | $4.44 | 126,606 |
| 2023-03-07 | $4.53 | $4.57 | $4.35 | $4.42 | $4.42 | 131,322 |
| 2023-03-06 | $4.94 | $4.99 | $4.46 | $4.54 | $4.54 | 406,194 |
| 2023-03-03 | $4.91 | $4.93 | $4.77 | $4.86 | $4.86 | 122,607 |
| 2023-03-02 | $4.86 | $4.93 | $4.72 | $4.88 | $4.88 | 126,678 |
| 2023-03-01 | $4.89 | $4.96 | $4.83 | $4.88 | $4.88 | 127,316 |
| 2023-02-28 | $5.16 | $5.16 | $4.89 | $4.89 | $4.89 | 181,956 |
| 2023-02-27 | $5.19 | $5.39 | $5.08 | $5.14 | $5.14 | 189,631 |
| 2023-02-24 | $4.78 | $5.34 | $4.73 | $5.17 | $5.17 | 429,472 |
| 2023-02-23 | $4.65 | $4.97 | $4.64 | $4.85 | $4.85 | 380,160 |
| 2023-02-22 | $4.11 | $4.70 | $4.10 | $4.56 | $4.56 | 378,407 |
| 2023-02-21 | $4.24 | $4.34 | $4.19 | $4.20 | $4.20 | 183,169 |
| 2023-02-17 | $4.18 | $4.28 | $4.11 | $4.26 | $4.26 | 112,144 |
| 2023-02-16 | $4.25 | $4.27 | $4.12 | $4.16 | $4.16 | 89,644 |
| 2023-02-15 | $4.22 | $4.33 | $4.19 | $4.28 | $4.28 | 82,123 |
| 2023-02-14 | $4.23 | $4.28 | $4.01 | $4.19 | $4.19 | 150,688 |
| 2023-02-13 | $4.34 | $4.37 | $4.21 | $4.26 | $4.26 | 55,268 |
| 2023-02-10 | $4.32 | $4.40 | $4.25 | $4.32 | $4.32 | 130,590 |
| 2023-02-09 | $4.48 | $4.54 | $4.14 | $4.29 | $4.29 | 177,924 |
| 2023-02-08 | $4.54 | $4.58 | $4.42 | $4.46 | $4.46 | 90,402 |
| 2023-02-07 | $4.70 | $4.71 | $4.47 | $4.57 | $4.57 | 103,798 |
| 2023-02-06 | $4.62 | $4.80 | $4.62 | $4.69 | $4.69 | 128,998 |
| 2023-02-03 | $4.63 | $4.80 | $4.60 | $4.68 | $4.68 | 98,167 |
| 2023-02-02 | $4.46 | $4.81 | $4.46 | $4.66 | $4.66 | 183,877 |
| 2023-02-01 | $4.41 | $4.56 | $4.32 | $4.49 | $4.49 | 90,796 |
| 2023-01-31 | $4.35 | $4.48 | $4.34 | $4.41 | $4.41 | 75,591 |
| 2023-01-30 | $4.43 | $4.59 | $4.34 | $4.35 | $4.35 | 124,154 |
| 2023-01-27 | $4.47 | $4.49 | $4.41 | $4.44 | $4.44 | 59,170 |
| 2023-01-26 | $4.47 | $4.54 | $4.44 | $4.48 | $4.48 | 50,717 |
| 2023-01-25 | $4.41 | $4.53 | $4.35 | $4.43 | $4.43 | 50,936 |
| 2023-01-24 | $4.31 | $4.52 | $4.31 | $4.43 | $4.43 | 72,924 |
| 2023-01-23 | $4.56 | $4.61 | $4.37 | $4.40 | $4.40 | 102,622 |
| 2023-01-20 | $4.57 | $4.59 | $4.47 | $4.56 | $4.56 | 99,159 |
| 2023-01-19 | $4.35 | $4.55 | $4.27 | $4.53 | $4.53 | 204,173 |
| 2023-01-18 | $4.43 | $4.45 | $4.30 | $4.42 | $4.42 | 157,155 |
| 2023-01-17 | $4.36 | $4.45 | $4.31 | $4.43 | $4.43 | 92,363 |
| 2023-01-13 | $4.35 | $4.38 | $4.25 | $4.36 | $4.36 | 90,981 |
| 2023-01-12 | $4.46 | $4.61 | $4.39 | $4.39 | $4.39 | 112,841 |
| 2023-01-11 | $4.42 | $4.64 | $4.42 | $4.46 | $4.46 | 140,632 |
| 2023-01-10 | $4.27 | $4.43 | $4.26 | $4.39 | $4.39 | 179,808 |
| 2023-01-09 | $4.62 | $4.79 | $4.32 | $4.33 | $4.33 | 244,354 |
| 2023-01-06 | $4.53 | $4.65 | $4.46 | $4.54 | $4.54 | 194,460 |
| 2023-01-05 | $4.45 | $4.57 | $4.27 | $4.52 | $4.52 | 251,640 |
| 2023-01-04 | $4.38 | $4.49 | $4.12 | $4.47 | $4.47 | 318,633 |
| 2023-01-03 | $4.19 | $4.47 | $4.12 | $4.37 | $4.37 | 226,477 |
| 2022-12-30 | $4.26 | $4.26 | $4.02 | $4.08 | $4.08 | 176,197 |
| 2022-12-29 | $4.08 | $4.29 | $4.02 | $4.25 | $4.25 | 131,776 |
| 2022-12-28 | $4.22 | $4.35 | $3.87 | $3.96 | $3.96 | 256,550 |
| 2022-12-27 | $3.90 | $4.27 | $3.85 | $4.20 | $4.20 | 414,059 |
| 2022-12-23 | $3.44 | $3.75 | $3.44 | $3.71 | $3.71 | 156,571 |
| 2022-12-22 | $3.50 | $3.57 | $3.42 | $3.48 | $3.48 | 160,384 |
| 2022-12-21 | $3.37 | $3.51 | $3.35 | $3.47 | $3.47 | 93,897 |
| 2022-12-20 | $3.47 | $3.50 | $3.21 | $3.30 | $3.30 | 191,579 |
| 2022-12-19 | $3.73 | $3.73 | $3.47 | $3.49 | $3.49 | 92,260 |
| 2022-12-16 | $3.36 | $3.73 | $3.35 | $3.73 | $3.73 | 304,053 |
| 2022-12-15 | $3.39 | $3.46 | $3.35 | $3.40 | $3.40 | 123,893 |
| 2022-12-14 | $3.40 | $3.51 | $3.39 | $3.47 | $3.47 | 107,648 |
| 2022-12-13 | $3.54 | $3.67 | $3.39 | $3.43 | $3.43 | 116,762 |
| 2022-12-12 | $3.43 | $3.49 | $3.38 | $3.45 | $3.45 | 65,473 |
| 2022-12-09 | $3.51 | $3.60 | $3.41 | $3.43 | $3.43 | 52,331 |
| 2022-12-08 | $3.56 | $3.63 | $3.46 | $3.51 | $3.51 | 42,150 |
| 2022-12-07 | $3.42 | $3.64 | $3.42 | $3.54 | $3.54 | 72,084 |
| 2022-12-06 | $3.52 | $3.58 | $3.40 | $3.49 | $3.49 | 231,553 |
| 2022-12-05 | $3.68 | $3.70 | $3.50 | $3.54 | $3.54 | 81,031 |
| 2022-12-02 | $3.70 | $3.81 | $3.69 | $3.76 | $3.76 | 75,109 |
| 2022-12-01 | $3.71 | $3.81 | $3.71 | $3.74 | $3.74 | 97,101 |
| 2022-11-30 | $3.59 | $3.80 | $3.51 | $3.70 | $3.70 | 159,841 |
| 2022-11-29 | $3.56 | $3.61 | $3.50 | $3.58 | $3.58 | 89,218 |
| 2022-11-28 | $3.79 | $3.84 | $3.48 | $3.57 | $3.57 | 131,075 |
| 2022-11-25 | $3.72 | $3.84 | $3.72 | $3.82 | $3.82 | 30,929 |
| 2022-11-23 | $3.69 | $3.72 | $3.61 | $3.69 | $3.69 | 53,036 |
| 2022-11-22 | $3.70 | $3.72 | $3.62 | $3.71 | $3.71 | 94,228 |
| 2022-11-21 | $3.45 | $3.76 | $3.38 | $3.69 | $3.69 | 270,684 |
| 2022-11-18 | $3.45 | $3.54 | $3.43 | $3.47 | $3.47 | 95,182 |
| 2022-11-17 | $3.31 | $3.40 | $3.31 | $3.37 | $3.37 | 52,359 |
| 2022-11-16 | $3.35 | $3.44 | $3.29 | $3.34 | $3.34 | 91,945 |
| 2022-11-15 | $3.51 | $3.59 | $3.35 | $3.38 | $3.38 | 89,324 |
| 2022-11-14 | $3.48 | $3.54 | $3.37 | $3.41 | $3.41 | 79,748 |
| 2022-11-11 | $3.39 | $3.65 | $3.39 | $3.50 | $3.50 | 151,420 |
| 2022-11-10 | $3.46 | $3.53 | $3.34 | $3.40 | $3.40 | 188,772 |
| 2022-11-09 | $3.31 | $3.46 | $3.18 | $3.25 | $3.25 | 110,070 |
| 2022-11-08 | $3.33 | $3.39 | $3.16 | $3.32 | $3.32 | 94,369 |
| 2022-11-07 | $3.35 | $3.37 | $3.23 | $3.29 | $3.29 | 123,884 |
| 2022-11-04 | $3.30 | $3.44 | $3.11 | $3.28 | $3.28 | 175,423 |
| 2022-11-03 | $3.14 | $3.34 | $3.09 | $3.25 | $3.25 | 132,824 |
| 2022-11-02 | $3.10 | $3.42 | $3.04 | $3.17 | $3.17 | 684,355 |
| 2022-11-01 | $2.81 | $2.96 | $2.65 | $2.69 | $2.69 | 283,649 |
| 2022-10-31 | $2.71 | $2.89 | $2.62 | $2.78 | $2.78 | 288,259 |
| 2022-10-28 | $2.66 | $2.74 | $2.55 | $2.69 | $2.69 | 147,760 |
| 2022-10-27 | $2.63 | $2.69 | $2.59 | $2.61 | $2.61 | 101,802 |
| 2022-10-26 | $2.50 | $2.71 | $2.45 | $2.62 | $2.62 | 152,363 |
| 2022-10-25 | $2.28 | $2.57 | $2.28 | $2.51 | $2.51 | 138,105 |
| 2022-10-24 | $2.31 | $2.37 | $2.20 | $2.29 | $2.29 | 128,597 |
| 2022-10-21 | $2.32 | $2.50 | $2.27 | $2.27 | $2.27 | 173,610 |
| 2022-10-20 | $2.39 | $2.46 | $2.26 | $2.28 | $2.28 | 81,398 |
| 2022-10-19 | $2.39 | $2.39 | $2.29 | $2.37 | $2.37 | 110,027 |
| 2022-10-18 | $2.49 | $2.55 | $2.39 | $2.42 | $2.42 | 170,297 |
| 2022-10-17 | $2.46 | $2.56 | $2.39 | $2.40 | $2.40 | 208,984 |
| 2022-10-14 | $2.63 | $2.71 | $2.42 | $2.42 | $2.42 | 176,452 |
| 2022-10-13 | $2.17 | $2.61 | $2.12 | $2.58 | $2.58 | 265,617 |
| 2022-10-12 | $2.30 | $2.32 | $2.18 | $2.21 | $2.21 | 291,975 |
| 2022-10-11 | $2.37 | $2.54 | $2.30 | $2.31 | $2.31 | 302,716 |
| 2022-10-10 | $2.42 | $2.43 | $2.20 | $2.37 | $2.37 | 347,597 |
| 2022-10-07 | $2.43 | $2.46 | $2.30 | $2.38 | $2.38 | 166,635 |
| 2022-10-06 | $2.66 | $2.66 | $2.41 | $2.46 | $2.46 | 136,948 |
| 2022-10-05 | $2.70 | $2.75 | $2.59 | $2.66 | $2.66 | 124,021 |
| 2022-10-04 | $2.71 | $2.80 | $2.66 | $2.78 | $2.78 | 175,780 |
| 2022-10-03 | $2.61 | $2.70 | $2.55 | $2.67 | $2.67 | 171,153 |
| 2022-09-30 | $2.66 | $2.75 | $2.55 | $2.56 | $2.56 | 207,204 |
| 2022-09-29 | $2.89 | $2.89 | $2.65 | $2.70 | $2.70 | 190,416 |
| 2022-09-28 | $2.97 | $2.99 | $2.86 | $2.95 | $2.95 | 139,215 |
| 2022-09-27 | $3.01 | $3.10 | $2.91 | $2.94 | $2.94 | 104,052 |
| 2022-09-26 | $2.94 | $3.03 | $2.85 | $2.94 | $2.94 | 173,425 |
| 2022-09-23 | $3.11 | $3.16 | $2.93 | $2.97 | $2.97 | 186,519 |
| 2022-09-22 | $3.18 | $3.21 | $3.13 | $3.16 | $3.16 | 159,146 |
| 2022-09-21 | $3.27 | $3.38 | $3.19 | $3.21 | $3.21 | 133,559 |
| 2022-09-20 | $3.47 | $3.47 | $3.25 | $3.27 | $3.27 | 117,925 |
| 2022-09-19 | $3.37 | $3.53 | $3.35 | $3.51 | $3.51 | 138,453 |
| 2022-09-16 | $3.37 | $3.43 | $3.28 | $3.39 | $3.39 | 241,162 |
| 2022-09-15 | $3.43 | $3.51 | $3.35 | $3.41 | $3.41 | 148,623 |
| 2022-09-14 | $3.58 | $3.58 | $3.44 | $3.46 | $3.46 | 110,582 |
| 2022-09-13 | $3.66 | $3.79 | $3.58 | $3.59 | $3.59 | 172,771 |
| 2022-09-12 | $3.82 | $3.89 | $3.75 | $3.81 | $3.81 | 173,554 |
| 2022-09-09 | $3.72 | $3.94 | $3.70 | $3.81 | $3.81 | 159,591 |
| 2022-09-08 | $3.55 | $3.71 | $3.44 | $3.69 | $3.69 | 154,602 |
| 2022-09-07 | $3.25 | $3.61 | $3.25 | $3.59 | $3.59 | 316,150 |
| 2022-09-06 | $3.20 | $3.30 | $3.16 | $3.27 | $3.27 | 173,679 |
| 2022-09-02 | $3.20 | $3.27 | $3.11 | $3.20 | $3.20 | 118,309 |
| 2022-09-01 | $3.15 | $3.27 | $3.06 | $3.15 | $3.15 | 242,313 |
| 2022-08-31 | $3.33 | $3.34 | $3.16 | $3.16 | $3.16 | 237,786 |
| 2022-08-30 | $3.47 | $3.47 | $3.31 | $3.31 | $3.31 | 153,391 |
| 2022-08-29 | $3.48 | $3.53 | $3.47 | $3.47 | $3.47 | 97,575 |
| 2022-08-26 | $3.71 | $3.71 | $3.52 | $3.53 | $3.53 | 100,859 |
| 2022-08-25 | $3.77 | $3.77 | $3.68 | $3.71 | $3.71 | 87,705 |
| 2022-08-24 | $3.80 | $3.85 | $3.73 | $3.75 | $3.75 | 113,514 |
| 2022-08-23 | $3.75 | $3.93 | $3.75 | $3.79 | $3.79 | 395,865 |
| 2022-08-22 | $3.91 | $3.91 | $3.62 | $3.75 | $3.75 | 271,830 |
| 2022-08-19 | $3.95 | $3.98 | $3.82 | $3.96 | $3.96 | 366,581 |
| 2022-08-18 | $3.95 | $4.02 | $3.90 | $4.00 | $4.00 | 144,886 |
| 2022-08-17 | $3.95 | $4.01 | $3.82 | $3.93 | $3.93 | 221,655 |
| 2022-08-16 | $3.86 | $4.04 | $3.83 | $3.98 | $3.98 | 213,075 |
| 2022-08-15 | $3.92 | $4.01 | $3.85 | $3.93 | $3.93 | 162,051 |
| 2022-08-12 | $3.95 | $4.04 | $3.95 | $4.00 | $4.00 | 172,520 |
| 2022-08-11 | $3.85 | $4.02 | $3.85 | $3.93 | $3.93 | 320,550 |
| 2022-08-10 | $3.76 | $3.90 | $3.76 | $3.80 | $3.80 | 239,972 |
| 2022-08-09 | $3.60 | $3.79 | $3.57 | $3.70 | $3.70 | 512,733 |
| 2022-08-08 | $3.43 | $3.68 | $3.41 | $3.63 | $3.63 | 244,980 |
| 2022-08-05 | $3.29 | $3.53 | $3.28 | $3.39 | $3.39 | 439,125 |
| 2022-08-04 | $3.35 | $3.44 | $3.29 | $3.32 | $3.32 | 280,927 |
| 2022-08-03 | $3.44 | $3.52 | $3.29 | $3.35 | $3.35 | 595,239 |
| 2022-08-02 | $3.12 | $3.39 | $3.12 | $3.29 | $3.29 | 341,501 |
| 2022-08-01 | $3.15 | $3.21 | $3.08 | $3.10 | $3.10 | 182,771 |
| 2022-07-29 | $3.15 | $3.30 | $3.15 | $3.18 | $3.18 | 229,232 |
| 2022-07-28 | $3.09 | $3.18 | $3.03 | $3.16 | $3.16 | 163,479 |
| 2022-07-27 | $3.12 | $3.15 | $3.00 | $3.07 | $3.07 | 238,371 |
| 2022-07-26 | $3.15 | $3.26 | $3.08 | $3.09 | $3.09 | 297,435 |
| 2022-07-25 | $2.90 | $3.33 | $2.89 | $3.13 | $3.13 | 569,568 |
| 2022-07-22 | $2.88 | $2.97 | $2.84 | $2.94 | $2.94 | 362,337 |
| 2022-07-21 | $2.89 | $2.99 | $2.82 | $2.90 | $2.90 | 213,987 |
| 2022-07-20 | $2.85 | $3.02 | $2.85 | $2.94 | $2.94 | 261,434 |
| 2022-07-19 | $2.86 | $2.96 | $2.81 | $2.84 | $2.84 | 333,860 |
| 2022-07-18 | $2.81 | $2.97 | $2.79 | $2.84 | $2.84 | 248,241 |
| 2022-07-15 | $2.66 | $2.80 | $2.61 | $2.78 | $2.78 | 284,812 |
| 2022-07-14 | $2.65 | $2.68 | $2.57 | $2.60 | $2.60 | 240,573 |
| 2022-07-13 | $2.57 | $2.70 | $2.57 | $2.66 | $2.66 | 137,572 |
| 2022-07-12 | $2.59 | $2.66 | $2.59 | $2.63 | $2.63 | 182,124 |
| 2022-07-11 | $2.70 | $2.75 | $2.55 | $2.60 | $2.60 | 347,738 |
| 2022-07-08 | $2.73 | $2.83 | $2.66 | $2.74 | $2.74 | 175,630 |
| 2022-07-07 | $2.68 | $2.80 | $2.67 | $2.74 | $2.74 | 303,842 |
| 2022-07-06 | $2.72 | $2.73 | $2.66 | $2.67 | $2.67 | 399,169 |
| 2022-07-05 | $2.73 | $2.79 | $2.61 | $2.73 | $2.73 | 707,395 |
| 2022-07-01 | $2.75 | $2.94 | $2.75 | $2.79 | $2.79 | 478,340 |
| 2022-06-30 | $2.71 | $2.93 | $2.70 | $2.75 | $2.75 | 1,231,617 |
| 2022-06-29 | $2.80 | $2.85 | $2.62 | $2.73 | $2.73 | 839,468 |
| 2022-06-28 | $3.00 | $3.18 | $2.87 | $2.87 | $2.87 | 595,274 |
| 2022-06-27 | $2.99 | $3.12 | $2.79 | $2.98 | $2.98 | 862,371 |
| 2022-06-24 | $3.02 | $3.32 | $2.76 | $2.94 | $2.94 | 4,587,846 |
| 2022-06-23 | $3.12 | $3.20 | $2.94 | $3.07 | $3.07 | 424,550 |
| 2022-06-22 | $3.38 | $3.47 | $3.11 | $3.17 | $3.17 | 487,225 |
| 2022-06-21 | $3.53 | $3.62 | $3.40 | $3.48 | $3.48 | 517,443 |
| 2022-06-17 | $3.20 | $3.53 | $3.20 | $3.41 | $3.41 | 617,557 |
| 2022-06-16 | $3.24 | $3.34 | $3.16 | $3.25 | $3.25 | 454,298 |
| 2022-06-15 | $2.98 | $3.35 | $2.98 | $3.35 | $3.35 | 468,095 |
| 2022-06-14 | $2.91 | $3.04 | $2.79 | $3.00 | $3.00 | 443,304 |
| 2022-06-13 | $3.06 | $3.12 | $2.83 | $2.86 | $2.86 | 388,147 |
| 2022-06-10 | $3.28 | $3.32 | $3.09 | $3.12 | $3.12 | 584,185 |
| 2022-06-09 | $3.50 | $3.53 | $3.29 | $3.30 | $3.30 | 531,700 |
| 2022-06-08 | $3.50 | $3.62 | $3.39 | $3.51 | $3.51 | 429,693 |
| 2022-06-07 | $3.53 | $3.59 | $3.39 | $3.50 | $3.50 | 493,379 |
| 2022-06-06 | $3.89 | $3.92 | $3.45 | $3.57 | $3.57 | 722,193 |
| 2022-06-03 | $4.06 | $4.07 | $3.78 | $3.82 | $3.82 | 404,907 |
| 2022-06-02 | $4.12 | $4.25 | $4.06 | $4.11 | $4.11 | 256,297 |
| 2022-06-01 | $4.06 | $4.25 | $4.00 | $4.12 | $4.12 | 317,670 |
| 2022-05-31 | $4.25 | $4.28 | $4.02 | $4.02 | $4.02 | 354,352 |
| 2022-05-27 | $4.22 | $4.33 | $4.16 | $4.23 | $4.23 | 154,741 |
| 2022-05-26 | $4.03 | $4.23 | $4.03 | $4.16 | $4.16 | 230,058 |
| 2022-05-25 | $3.81 | $4.00 | $3.81 | $4.00 | $4.00 | 150,290 |
| 2022-05-24 | $3.89 | $3.89 | $3.70 | $3.83 | $3.83 | 243,066 |
| 2022-05-23 | $4.07 | $4.15 | $3.89 | $3.89 | $3.89 | 160,849 |
| 2022-05-20 | $4.19 | $4.19 | $3.89 | $4.08 | $4.08 | 341,388 |
| 2022-05-19 | $4.19 | $4.28 | $4.13 | $4.14 | $4.14 | 143,651 |
| 2022-05-18 | $4.63 | $4.63 | $4.23 | $4.27 | $4.27 | 195,624 |
| 2022-05-17 | $4.70 | $4.79 | $4.60 | $4.70 | $4.70 | 241,013 |
| 2022-05-16 | $4.52 | $4.67 | $4.45 | $4.63 | $4.63 | 312,604 |
| 2022-05-13 | $4.36 | $4.61 | $4.33 | $4.53 | $4.53 | 247,085 |
| 2022-05-12 | $4.13 | $4.33 | $4.06 | $4.29 | $4.29 | 348,985 |
| 2022-05-11 | $4.08 | $4.31 | $4.03 | $4.17 | $4.17 | 346,789 |
| 2022-05-10 | $4.46 | $4.46 | $3.96 | $4.04 | $4.04 | 597,694 |
| 2022-05-09 | $4.60 | $4.81 | $4.38 | $4.39 | $4.39 | 581,254 |
| 2022-05-06 | $4.32 | $4.82 | $4.28 | $4.74 | $4.74 | 731,821 |
| 2022-05-05 | $4.67 | $4.75 | $4.19 | $4.43 | $4.43 | 1,300,497 |
| 2022-05-04 | $6.14 | $6.16 | $4.72 | $4.78 | $4.78 | 1,730,368 |
| 2022-05-03 | $6.20 | $6.36 | $6.06 | $6.25 | $6.25 | 259,985 |
| 2022-05-02 | $6.68 | $6.91 | $6.23 | $6.34 | $6.34 | 368,232 |
| 2022-04-29 | $6.80 | $6.99 | $6.74 | $6.78 | $6.78 | 380,588 |
| 2022-04-28 | $6.95 | $6.95 | $6.56 | $6.80 | $6.80 | 339,749 |
| 2022-04-27 | $6.77 | $7.07 | $6.77 | $6.86 | $6.86 | 358,763 |
| 2022-04-26 | $6.77 | $6.90 | $6.55 | $6.63 | $6.63 | 235,496 |
| 2022-04-25 | $6.74 | $6.81 | $6.42 | $6.77 | $6.77 | 289,001 |
| 2022-04-22 | $6.87 | $6.94 | $6.63 | $6.78 | $6.78 | 203,844 |
| 2022-04-21 | $7.23 | $7.25 | $6.78 | $6.86 | $6.86 | 243,161 |
| 2022-04-20 | $7.08 | $7.55 | $6.98 | $7.23 | $7.23 | 398,812 |
| 2022-04-19 | $7.00 | $7.19 | $6.93 | $7.06 | $7.06 | 523,597 |
| 2022-04-18 | $6.81 | $7.10 | $6.70 | $7.00 | $7.00 | 301,855 |
| 2022-04-14 | $7.05 | $7.15 | $6.73 | $6.93 | $6.93 | 216,789 |
| 2022-04-13 | $6.99 | $7.21 | $6.95 | $7.11 | $7.11 | 369,628 |
| 2022-04-12 | $6.67 | $7.04 | $6.67 | $6.97 | $6.97 | 463,957 |
| 2022-04-11 | $6.78 | $6.88 | $6.51 | $6.64 | $6.64 | 219,594 |
| 2022-04-08 | $6.50 | $6.89 | $6.50 | $6.85 | $6.85 | 240,920 |
| 2022-04-07 | $6.51 | $6.59 | $6.41 | $6.55 | $6.55 | 161,434 |
| 2022-04-06 | $6.71 | $6.79 | $6.43 | $6.52 | $6.52 | 260,198 |
| 2022-04-05 | $7.09 | $7.09 | $6.65 | $6.74 | $6.74 | 264,287 |
| 2022-04-04 | $7.12 | $7.21 | $6.84 | $7.03 | $7.03 | 279,575 |
| 2022-04-01 | $6.93 | $7.09 | $6.76 | $7.03 | $7.03 | 440,381 |
| 2022-03-31 | $6.91 | $7.34 | $6.90 | $6.94 | $6.94 | 674,544 |
| 2022-03-30 | $6.68 | $6.97 | $6.66 | $6.89 | $6.89 | 218,815 |
| 2022-03-29 | $6.80 | $6.95 | $6.66 | $6.70 | $6.70 | 305,701 |
| 2022-03-28 | $6.70 | $6.84 | $6.60 | $6.81 | $6.81 | 329,141 |
| 2022-03-25 | $6.76 | $6.96 | $6.60 | $6.70 | $6.70 | 270,736 |
| 2022-03-24 | $6.64 | $6.74 | $6.44 | $6.67 | $6.67 | 297,119 |
| 2022-03-23 | $6.46 | $6.65 | $6.36 | $6.61 | $6.61 | 174,863 |
| 2022-03-22 | $6.28 | $6.54 | $6.28 | $6.49 | $6.49 | 295,924 |
| 2022-03-21 | $6.22 | $6.50 | $6.18 | $6.29 | $6.29 | 278,884 |
| 2022-03-18 | $6.01 | $6.23 | $5.97 | $6.16 | $6.16 | 318,667 |
| 2022-03-17 | $5.95 | $6.05 | $5.86 | $6.04 | $6.04 | 271,738 |
| 2022-03-16 | $6.15 | $6.23 | $5.80 | $5.99 | $5.99 | 381,767 |
| 2022-03-15 | $5.66 | $6.11 | $5.66 | $6.10 | $6.10 | 888,006 |
| 2022-03-14 | $5.63 | $5.82 | $5.48 | $5.66 | $5.66 | 438,658 |
| 2022-03-11 | $5.98 | $5.99 | $5.54 | $5.57 | $5.57 | 289,788 |
| 2022-03-10 | $5.84 | $6.08 | $5.83 | $5.89 | $5.89 | 243,280 |
| 2022-03-09 | $5.94 | $6.22 | $5.88 | $5.96 | $5.96 | 528,957 |
| 2022-03-08 | $6.15 | $6.21 | $5.77 | $5.80 | $5.80 | 628,776 |
| 2022-03-07 | $6.67 | $6.94 | $6.28 | $6.28 | $6.28 | 425,729 |
| 2022-03-04 | $6.64 | $6.91 | $6.36 | $6.67 | $6.67 | 534,281 |
| 2022-03-03 | $6.34 | $6.75 | $6.30 | $6.75 | $6.75 | 549,793 |
| 2022-03-02 | $5.88 | $6.49 | $5.86 | $6.49 | $6.49 | 1,021,338 |
| 2022-03-01 | $5.35 | $5.86 | $5.35 | $5.86 | $5.86 | 460,868 |
| 2022-02-28 | $5.49 | $5.55 | $5.29 | $5.48 | $5.48 | 514,182 |
| 2022-02-25 | $5.20 | $5.58 | $5.20 | $5.49 | $5.49 | 421,872 |
| 2022-02-24 | $4.96 | $5.29 | $4.84 | $5.23 | $5.23 | 554,983 |
| 2022-02-23 | $4.84 | $5.47 | $4.84 | $5.10 | $5.10 | 1,672,522 |
| 2022-02-22 | $4.87 | $4.95 | $4.67 | $4.89 | $4.89 | 270,020 |
| 2022-02-18 | $4.79 | $5.04 | $4.78 | $5.00 | $5.00 | 179,643 |
| 2022-02-17 | $4.78 | $4.91 | $4.69 | $4.76 | $4.76 | 211,408 |
| 2022-02-16 | $4.82 | $4.90 | $4.65 | $4.86 | $4.86 | 75,707 |
| 2022-02-15 | $4.74 | $4.83 | $4.72 | $4.78 | $4.78 | 60,208 |
| 2022-02-14 | $4.76 | $4.77 | $4.59 | $4.65 | $4.65 | 61,642 |
| 2022-02-11 | $4.65 | $4.90 | $4.55 | $4.70 | $4.70 | 155,961 |
| 2022-02-10 | $4.56 | $4.85 | $4.56 | $4.65 | $4.65 | 117,332 |
| 2022-02-09 | $4.76 | $4.83 | $4.67 | $4.69 | $4.69 | 128,805 |
| 2022-02-08 | $4.42 | $4.76 | $4.39 | $4.71 | $4.71 | 170,638 |
| 2022-02-07 | $4.33 | $4.50 | $4.30 | $4.38 | $4.38 | 122,921 |
| 2022-02-04 | $4.35 | $4.40 | $4.20 | $4.38 | $4.38 | 89,184 |
| 2022-02-03 | $4.28 | $4.39 | $4.21 | $4.29 | $4.29 | 257,988 |
| 2022-02-02 | $4.42 | $4.47 | $4.25 | $4.36 | $4.36 | 125,429 |
| 2022-02-01 | $4.45 | $4.51 | $4.32 | $4.37 | $4.37 | 68,763 |
| 2022-01-31 | $4.38 | $4.47 | $4.34 | $4.44 | $4.44 | 126,507 |
| 2022-01-28 | $4.31 | $4.37 | $4.23 | $4.37 | $4.37 | 120,793 |
| 2022-01-27 | $4.39 | $4.39 | $4.25 | $4.26 | $4.26 | 73,028 |
| 2022-01-26 | $4.50 | $4.52 | $4.31 | $4.35 | $4.35 | 90,754 |
| 2022-01-25 | $4.37 | $4.48 | $4.28 | $4.44 | $4.44 | 79,016 |
| 2022-01-24 | $4.43 | $4.46 | $4.19 | $4.44 | $4.44 | 96,796 |
| 2022-01-21 | $4.49 | $4.58 | $4.40 | $4.48 | $4.48 | 85,938 |
| 2022-01-20 | $4.38 | $4.85 | $4.37 | $4.51 | $4.51 | 167,673 |
| 2022-01-19 | $4.79 | $4.79 | $4.32 | $4.33 | $4.33 | 332,565 |
| 2022-01-18 | $4.60 | $4.75 | $4.54 | $4.72 | $4.72 | 126,591 |
| 2022-01-14 | $4.80 | $4.88 | $4.57 | $4.65 | $4.65 | 159,264 |
| 2022-01-13 | $4.95 | $5.07 | $4.76 | $4.88 | $4.88 | 353,800 |
| 2022-01-12 | $4.60 | $5.00 | $4.55 | $4.94 | $4.94 | 492,439 |
| 2022-01-11 | $4.36 | $4.80 | $4.28 | $4.61 | $4.61 | 506,689 |
| 2022-01-10 | $4.19 | $4.38 | $4.12 | $4.35 | $4.35 | 346,424 |
| 2022-01-07 | $4.10 | $4.24 | $4.07 | $4.24 | $4.24 | 110,488 |
| 2022-01-06 | $4.27 | $4.38 | $4.12 | $4.13 | $4.13 | 177,644 |
| 2022-01-05 | $4.24 | $4.43 | $4.23 | $4.25 | $4.25 | 123,888 |
| 2022-01-04 | $4.11 | $4.30 | $4.07 | $4.25 | $4.25 | 139,173 |
| 2022-01-03 | $4.07 | $4.11 | $3.90 | $4.05 | $4.05 | 102,608 |
| 2021-12-31 | $3.91 | $4.05 | $3.91 | $4.00 | $4.00 | 29,241 |
| 2021-12-30 | $3.98 | $4.11 | $3.88 | $3.95 | $3.95 | 124,374 |
| 2021-12-29 | $4.17 | $4.17 | $3.94 | $3.98 | $3.98 | 64,792 |
| 2021-12-28 | $3.95 | $4.15 | $3.94 | $4.11 | $4.11 | 103,924 |
| 2021-12-27 | $3.89 | $4.05 | $3.83 | $4.01 | $4.01 | 183,700 |
| 2021-12-23 | $4.01 | $4.01 | $3.95 | $3.97 | $3.97 | 116,358 |
| 2021-12-22 | $3.83 | $4.03 | $3.82 | $4.01 | $4.01 | 100,474 |
| 2021-12-21 | $3.86 | $3.96 | $3.82 | $3.83 | $3.83 | 163,786 |
| 2021-12-20 | $3.83 | $3.89 | $3.70 | $3.84 | $3.84 | 176,938 |
| 2021-12-17 | $3.68 | $3.97 | $3.65 | $3.93 | $3.93 | 149,268 |
| 2021-12-16 | $3.80 | $3.85 | $3.72 | $3.74 | $3.74 | 111,354 |
| 2021-12-15 | $3.75 | $3.80 | $3.61 | $3.77 | $3.77 | 157,023 |
| 2021-12-14 | $3.63 | $3.87 | $3.59 | $3.68 | $3.68 | 396,808 |
| 2021-12-13 | $3.63 | $3.66 | $3.36 | $3.65 | $3.65 | 473,611 |
| 2021-12-10 | $3.74 | $3.81 | $3.58 | $3.68 | $3.68 | 258,265 |
| 2021-12-09 | $3.85 | $3.91 | $3.75 | $3.75 | $3.75 | 89,583 |
| 2021-12-08 | $3.89 | $3.92 | $3.78 | $3.92 | $3.92 | 121,807 |
| 2021-12-07 | $3.74 | $3.91 | $3.74 | $3.86 | $3.86 | 113,148 |
| 2021-12-06 | $3.59 | $3.70 | $3.52 | $3.65 | $3.65 | 111,378 |
| 2021-12-03 | $3.77 | $3.86 | $3.56 | $3.61 | $3.61 | 111,631 |
| 2021-12-02 | $3.60 | $3.79 | $3.55 | $3.77 | $3.77 | 182,954 |
| 2021-12-01 | $4.01 | $4.05 | $3.49 | $3.54 | $3.54 | 699,475 |
| 2021-11-30 | $3.99 | $4.06 | $3.90 | $4.02 | $4.02 | 123,369 |
| 2021-11-29 | $3.89 | $4.01 | $3.89 | $4.00 | $4.00 | 188,081 |
| 2021-11-26 | $4.00 | $4.04 | $3.80 | $4.04 | $4.04 | 196,893 |
| 2021-11-24 | $4.01 | $4.16 | $3.97 | $4.11 | $4.11 | 77,675 |
| 2021-11-23 | $4.04 | $4.11 | $3.99 | $4.04 | $4.04 | 116,525 |
| 2021-11-22 | $4.15 | $4.23 | $4.03 | $4.05 | $4.05 | 264,123 |
| 2021-11-19 | $4.04 | $4.14 | $4.00 | $4.12 | $4.12 | 121,190 |
| 2021-11-18 | $4.22 | $4.22 | $3.93 | $4.07 | $4.07 | 256,877 |
| 2021-11-17 | $4.04 | $4.30 | $4.01 | $4.21 | $4.21 | 172,192 |
| 2021-11-16 | $4.29 | $4.29 | $4.04 | $4.04 | $4.04 | 240,199 |
| 2021-11-15 | $4.30 | $4.42 | $4.27 | $4.30 | $4.30 | 48,987 |
| 2021-11-12 | $4.45 | $4.50 | $4.31 | $4.32 | $4.32 | 149,001 |
| 2021-11-11 | $4.33 | $4.50 | $4.33 | $4.42 | $4.42 | 64,651 |
| 2021-11-10 | $4.40 | $4.43 | $4.30 | $4.33 | $4.33 | 71,239 |
| 2021-11-09 | $4.35 | $4.41 | $4.24 | $4.39 | $4.39 | 79,605 |
| 2021-11-08 | $4.39 | $4.44 | $4.32 | $4.37 | $4.37 | 81,779 |
| 2021-11-05 | $4.60 | $4.60 | $4.35 | $4.40 | $4.40 | 266,920 |
| 2021-11-04 | $4.80 | $4.90 | $4.53 | $4.56 | $4.56 | 212,174 |
| 2021-11-03 | $4.27 | $4.85 | $4.27 | $4.66 | $4.66 | 389,384 |
| 2021-11-02 | $4.08 | $4.28 | $3.97 | $4.23 | $4.23 | 224,408 |
| 2021-11-01 | $3.95 | $4.08 | $3.94 | $4.07 | $4.07 | 214,245 |
| 2021-10-29 | $3.90 | $3.96 | $3.87 | $3.94 | $3.94 | 68,727 |
| 2021-10-28 | $3.97 | $3.98 | $3.83 | $3.94 | $3.94 | 293,506 |
| 2021-10-27 | $4.18 | $4.18 | $3.98 | $4.03 | $4.03 | 242,981 |
| 2021-10-26 | $4.31 | $4.31 | $4.18 | $4.20 | $4.20 | 154,200 |
| 2021-10-25 | $4.35 | $4.36 | $4.25 | $4.32 | $4.32 | 100,963 |
| 2021-10-22 | $4.28 | $4.34 | $4.22 | $4.31 | $4.31 | 80,484 |
| 2021-10-21 | $4.36 | $4.37 | $4.14 | $4.29 | $4.29 | 144,055 |
| 2021-10-20 | $4.39 | $4.41 | $4.31 | $4.37 | $4.37 | 69,480 |
| 2021-10-19 | $4.24 | $4.41 | $4.17 | $4.36 | $4.36 | 119,074 |
| 2021-10-18 | $4.34 | $4.35 | $4.17 | $4.24 | $4.24 | 120,705 |
| 2021-10-15 | $4.55 | $4.58 | $4.33 | $4.33 | $4.33 | 75,215 |
| 2021-10-14 | $4.50 | $4.51 | $4.36 | $4.49 | $4.49 | 120,590 |
| 2021-10-13 | $4.30 | $4.49 | $4.24 | $4.49 | $4.49 | 179,785 |
| 2021-10-12 | $4.21 | $4.29 | $4.15 | $4.24 | $4.24 | 158,224 |
| 2021-10-11 | $4.16 | $4.22 | $4.11 | $4.16 | $4.16 | 72,466 |
| 2021-10-08 | $4.25 | $4.27 | $4.13 | $4.17 | $4.17 | 130,089 |
| 2021-10-07 | $4.20 | $4.28 | $4.09 | $4.27 | $4.27 | 107,900 |
| 2021-10-06 | $4.23 | $4.23 | $4.05 | $4.17 | $4.17 | 87,763 |
| 2021-10-05 | $4.28 | $4.28 | $4.07 | $4.23 | $4.23 | 242,624 |
| 2021-10-04 | $4.31 | $4.46 | $4.15 | $4.18 | $4.18 | 190,351 |
| 2021-10-01 | $4.30 | $4.42 | $4.19 | $4.39 | $4.39 | 89,118 |
| 2021-09-30 | $4.33 | $4.44 | $4.20 | $4.25 | $4.25 | 199,963 |
| 2021-09-29 | $4.50 | $4.50 | $4.30 | $4.30 | $4.30 | 184,883 |
| 2021-09-28 | $4.59 | $4.59 | $4.41 | $4.48 | $4.48 | 86,931 |
| 2021-09-27 | $4.30 | $4.67 | $4.30 | $4.58 | $4.58 | 237,897 |
| 2021-09-24 | $4.35 | $4.37 | $4.25 | $4.33 | $4.33 | 96,396 |
| 2021-09-23 | $4.28 | $4.39 | $4.19 | $4.36 | $4.36 | 133,128 |
| 2021-09-22 | $4.20 | $4.38 | $4.19 | $4.21 | $4.21 | 262,866 |
| 2021-09-21 | $4.12 | $4.19 | $4.00 | $4.18 | $4.18 | 121,776 |
| 2021-09-20 | $3.99 | $4.13 | $3.90 | $4.04 | $4.04 | 257,834 |
| 2021-09-17 | $3.95 | $4.11 | $3.89 | $4.01 | $4.01 | 415,251 |
| 2021-09-16 | $4.08 | $4.08 | $3.87 | $3.94 | $3.94 | 161,458 |
| 2021-09-15 | $4.03 | $4.08 | $3.95 | $4.04 | $4.04 | 100,474 |
| 2021-09-14 | $4.13 | $4.13 | $3.97 | $4.00 | $4.00 | 161,796 |
| 2021-09-13 | $4.08 | $4.15 | $3.99 | $4.13 | $4.13 | 165,339 |
| 2021-09-10 | $4.02 | $4.14 | $3.98 | $4.06 | $4.06 | 267,558 |
| 2021-09-09 | $3.90 | $4.06 | $3.80 | $4.00 | $4.00 | 545,776 |
| 2021-09-08 | $4.12 | $4.12 | $3.90 | $3.92 | $3.92 | 199,604 |
| 2021-09-07 | $4.02 | $4.19 | $3.90 | $4.15 | $4.15 | 306,695 |
| 2021-09-03 | $4.14 | $4.18 | $4.03 | $4.11 | $4.11 | 127,108 |
| 2021-09-02 | $4.13 | $4.19 | $4.03 | $4.16 | $4.16 | 212,230 |
| 2021-09-01 | $4.22 | $4.22 | $4.07 | $4.12 | $4.12 | 150,685 |
| 2021-08-31 | $4.10 | $4.27 | $4.09 | $4.14 | $4.14 | 180,300 |
| 2021-08-30 | $4.25 | $4.26 | $4.06 | $4.15 | $4.15 | 137,002 |
| 2021-08-27 | $4.23 | $4.36 | $4.23 | $4.28 | $4.28 | 121,572 |
| 2021-08-26 | $4.38 | $4.42 | $4.21 | $4.27 | $4.27 | 130,844 |
| 2021-08-25 | $4.42 | $4.50 | $4.34 | $4.41 | $4.41 | 106,592 |
| 2021-08-24 | $4.36 | $4.48 | $4.36 | $4.43 | $4.43 | 117,667 |
| 2021-08-23 | $4.18 | $4.49 | $4.18 | $4.39 | $4.39 | 241,844 |
| 2021-08-20 | $4.17 | $4.34 | $4.15 | $4.20 | $4.20 | 274,116 |
| 2021-08-19 | $4.36 | $4.37 | $4.21 | $4.24 | $4.24 | 164,212 |
| 2021-08-18 | $4.41 | $4.52 | $4.36 | $4.43 | $4.43 | 161,225 |
| 2021-08-17 | $4.62 | $4.64 | $4.32 | $4.45 | $4.45 | 231,140 |
| 2021-08-16 | $4.80 | $4.86 | $4.65 | $4.65 | $4.65 | 290,620 |
| 2021-08-13 | $4.90 | $4.96 | $4.79 | $4.87 | $4.87 | 160,455 |
| 2021-08-12 | $5.01 | $5.11 | $4.86 | $4.91 | $4.91 | 208,433 |
| 2021-08-11 | $4.91 | $5.03 | $4.79 | $5.01 | $5.01 | 317,706 |
| 2021-08-10 | $4.95 | $5.11 | $4.82 | $4.94 | $4.94 | 539,274 |
| 2021-08-09 | $4.78 | $5.11 | $4.58 | $4.95 | $4.95 | 622,388 |
| 2021-08-06 | $4.26 | $5.00 | $4.26 | $4.80 | $4.80 | 1,019,435 |
| 2021-08-05 | $3.93 | $4.32 | $3.88 | $4.27 | $4.27 | 819,983 |
| 2021-08-04 | $3.96 | $4.18 | $3.76 | $3.85 | $3.85 | 722,044 |
| 2021-08-03 | $3.49 | $3.69 | $3.42 | $3.59 | $3.59 | 222,904 |
| 2021-08-02 | $3.54 | $3.61 | $3.32 | $3.48 | $3.48 | 653,771 |
| 2021-07-30 | $3.47 | $3.53 | $3.43 | $3.50 | $3.50 | 80,452 |
| 2021-07-29 | $3.67 | $3.71 | $3.48 | $3.50 | $3.50 | 215,403 |
| 2021-07-28 | $3.62 | $3.67 | $3.50 | $3.61 | $3.61 | 349,770 |
| 2021-07-27 | $3.68 | $3.69 | $3.50 | $3.56 | $3.56 | 188,951 |
| 2021-07-26 | $3.78 | $3.87 | $3.63 | $3.73 | $3.73 | 97,490 |
| 2021-07-23 | $3.84 | $3.91 | $3.75 | $3.80 | $3.80 | 137,542 |
| 2021-07-22 | $3.96 | $3.96 | $3.79 | $3.84 | $3.84 | 140,570 |
| 2021-07-21 | $3.83 | $3.98 | $3.81 | $3.93 | $3.93 | 286,173 |
| 2021-07-20 | $3.69 | $3.87 | $3.68 | $3.84 | $3.84 | 183,590 |
| 2021-07-19 | $3.70 | $3.70 | $3.58 | $3.68 | $3.68 | 650,945 |
| 2021-07-16 | $3.88 | $3.90 | $3.75 | $3.75 | $3.75 | 397,726 |
| 2021-07-15 | $3.62 | $3.90 | $3.61 | $3.88 | $3.88 | 316,942 |
| 2021-07-14 | $3.86 | $3.88 | $3.64 | $3.66 | $3.66 | 201,685 |
| 2021-07-13 | $3.90 | $3.97 | $3.75 | $3.82 | $3.82 | 305,331 |
| 2021-07-12 | $3.83 | $3.95 | $3.81 | $3.92 | $3.92 | 236,668 |
| 2021-07-09 | $3.88 | $3.92 | $3.80 | $3.86 | $3.86 | 182,296 |
| 2021-07-08 | $3.80 | $3.97 | $3.74 | $3.83 | $3.83 | 207,152 |
| 2021-07-07 | $3.95 | $3.95 | $3.70 | $3.90 | $3.90 | 506,402 |
| 2021-07-06 | $4.15 | $4.21 | $3.93 | $3.98 | $3.98 | 487,805 |
| 2021-07-02 | $4.43 | $4.46 | $4.05 | $4.16 | $4.16 | 583,425 |
| 2021-07-01 | $4.23 | $4.48 | $4.15 | $4.43 | $4.43 | 665,931 |
| 2021-06-30 | $4.08 | $4.26 | $3.92 | $4.15 | $4.15 | 578,030 |
| 2021-06-29 | $4.03 | $4.17 | $3.99 | $4.01 | $4.01 | 323,486 |
| 2021-06-28 | $4.23 | $4.30 | $3.98 | $4.04 | $4.04 | 688,248 |
| 2021-06-25 | $3.70 | $4.26 | $3.56 | $4.25 | $4.25 | 5,933,688 |
| 2021-06-24 | $3.64 | $3.71 | $3.50 | $3.68 | $3.68 | 489,457 |
| 2021-06-23 | $3.64 | $3.72 | $3.56 | $3.64 | $3.64 | 375,128 |
| 2021-06-22 | $3.34 | $3.69 | $3.32 | $3.69 | $3.69 | 534,548 |
| 2021-06-21 | $3.28 | $3.34 | $3.23 | $3.33 | $3.33 | 688,278 |
| 2021-06-18 | $3.41 | $3.44 | $3.25 | $3.28 | $3.28 | 743,663 |
| 2021-06-17 | $3.53 | $3.53 | $3.43 | $3.50 | $3.50 | 524,544 |
| 2021-06-16 | $3.54 | $3.57 | $3.39 | $3.56 | $3.56 | 482,163 |
| 2021-06-15 | $3.76 | $3.80 | $3.54 | $3.56 | $3.56 | 310,063 |
| 2021-06-14 | $3.87 | $3.90 | $3.72 | $3.78 | $3.78 | 957,100 |
| 2021-06-11 | $3.91 | $3.97 | $3.77 | $3.82 | $3.82 | 630,130 |
| 2021-06-10 | $3.66 | $4.00 | $3.65 | $3.86 | $3.86 | 1,059,715 |
| 2021-06-09 | $3.69 | $3.82 | $3.63 | $3.63 | $3.63 | 476,265 |
| 2021-06-08 | $3.66 | $3.74 | $3.59 | $3.69 | $3.69 | 373,153 |
| 2021-06-07 | $3.60 | $3.71 | $3.60 | $3.67 | $3.67 | 285,206 |
| 2021-06-04 | $3.70 | $3.78 | $3.61 | $3.62 | $3.62 | 352,095 |
| 2021-06-03 | $3.44 | $3.76 | $3.41 | $3.68 | $3.68 | 417,495 |
| 2021-06-02 | $3.47 | $3.54 | $3.44 | $3.48 | $3.48 | 338,441 |
| 2021-06-01 | $3.34 | $3.50 | $3.29 | $3.48 | $3.48 | 301,463 |
| 2021-05-28 | $3.39 | $3.39 | $3.23 | $3.31 | $3.31 | 151,602 |
| 2021-05-27 | $3.31 | $3.45 | $3.25 | $3.34 | $3.34 | 268,750 |
| 2021-05-26 | $3.28 | $3.29 | $3.21 | $3.25 | $3.25 | 203,895 |
| 2021-05-25 | $3.44 | $3.46 | $3.25 | $3.25 | $3.25 | 260,518 |
| 2021-05-24 | $3.44 | $3.50 | $3.38 | $3.43 | $3.43 | 295,068 |
| 2021-05-21 | $3.50 | $3.50 | $3.33 | $3.42 | $3.42 | 200,551 |
| 2021-05-20 | $3.35 | $3.50 | $3.31 | $3.41 | $3.41 | 270,058 |
| 2021-05-19 | $3.44 | $3.44 | $3.28 | $3.31 | $3.31 | 346,903 |
| 2021-05-18 | $3.75 | $3.75 | $3.48 | $3.49 | $3.49 | 586,736 |
| 2021-05-17 | $3.61 | $3.78 | $3.51 | $3.74 | $3.74 | 357,922 |
| 2021-05-14 | $3.28 | $3.69 | $3.23 | $3.65 | $3.65 | 901,415 |
| 2021-05-13 | $3.00 | $3.28 | $3.00 | $3.26 | $3.26 | 294,290 |
| 2021-05-12 | $3.04 | $3.11 | $2.95 | $2.97 | $2.97 | 237,446 |
| 2021-05-11 | $3.12 | $3.16 | $3.02 | $3.02 | $3.02 | 224,978 |
| 2021-05-10 | $3.25 | $3.29 | $3.08 | $3.21 | $3.21 | 249,091 |
| 2021-05-07 | $3.19 | $3.24 | $3.12 | $3.20 | $3.20 | 381,048 |
| 2021-05-06 | $3.55 | $3.59 | $3.11 | $3.15 | $3.15 | 297,779 |
| 2021-05-05 | $3.87 | $3.88 | $3.31 | $3.59 | $3.59 | 462,000 |
| 2021-05-04 | $3.66 | $3.74 | $3.57 | $3.60 | $3.60 | 288,505 |
| 2021-05-03 | $3.63 | $3.72 | $3.57 | $3.71 | $3.71 | 168,669 |
| 2021-04-30 | $3.71 | $3.77 | $3.55 | $3.60 | $3.60 | 253,871 |
| 2021-04-29 | $3.88 | $3.88 | $3.71 | $3.80 | $3.80 | 254,457 |
| 2021-04-28 | $3.76 | $3.86 | $3.71 | $3.85 | $3.85 | 190,498 |
| 2021-04-27 | $3.80 | $3.85 | $3.73 | $3.78 | $3.78 | 142,077 |
| 2021-04-26 | $3.83 | $3.92 | $3.77 | $3.82 | $3.82 | 119,031 |
| 2021-04-23 | $3.82 | $3.87 | $3.73 | $3.81 | $3.81 | 134,658 |
| 2021-04-22 | $3.86 | $3.96 | $3.78 | $3.79 | $3.79 | 178,558 |
| 2021-04-21 | $3.74 | $3.85 | $3.69 | $3.85 | $3.85 | 185,061 |
| 2021-04-20 | $3.83 | $3.83 | $3.63 | $3.76 | $3.76 | 282,643 |
| 2021-04-19 | $3.74 | $3.87 | $3.63 | $3.83 | $3.83 | 325,098 |
| 2021-04-16 | $3.87 | $3.88 | $3.73 | $3.78 | $3.78 | 116,194 |
| 2021-04-15 | $3.94 | $3.94 | $3.70 | $3.82 | $3.82 | 292,365 |
| 2021-04-14 | $3.83 | $4.00 | $3.81 | $3.86 | $3.86 | 171,863 |
| 2021-04-13 | $3.82 | $3.86 | $3.68 | $3.84 | $3.84 | 243,274 |
| 2021-04-12 | $3.81 | $3.95 | $3.79 | $3.87 | $3.87 | 239,347 |
| 2021-04-09 | $3.76 | $3.83 | $3.72 | $3.80 | $3.80 | 236,210 |
| 2021-04-08 | $3.76 | $3.81 | $3.67 | $3.78 | $3.78 | 339,139 |
| 2021-04-07 | $3.81 | $3.84 | $3.68 | $3.75 | $3.75 | 352,200 |
| 2021-04-06 | $3.65 | $3.83 | $3.64 | $3.83 | $3.83 | 213,610 |
| 2021-04-05 | $3.84 | $3.84 | $3.51 | $3.66 | $3.66 | 355,973 |
| 2021-04-01 | $3.57 | $3.91 | $3.56 | $3.80 | $3.80 | 268,102 |
| 2021-03-31 | $3.63 | $3.64 | $3.37 | $3.53 | $3.53 | 533,508 |
| 2021-03-30 | $3.76 | $3.83 | $3.60 | $3.63 | $3.63 | 243,154 |
| 2021-03-29 | $3.94 | $3.97 | $3.55 | $3.62 | $3.62 | 373,453 |
| 2021-03-26 | $3.99 | $4.13 | $3.92 | $4.03 | $4.03 | 160,051 |
| 2021-03-25 | $4.05 | $4.13 | $3.86 | $3.92 | $3.92 | 289,248 |
| 2021-03-24 | $4.18 | $4.47 | $4.09 | $4.09 | $4.09 | 242,070 |
| 2021-03-23 | $4.58 | $4.67 | $4.14 | $4.15 | $4.15 | 321,735 |
| 2021-03-22 | $4.53 | $4.70 | $4.49 | $4.62 | $4.62 | 234,853 |
| 2021-03-19 | $4.77 | $4.93 | $4.44 | $4.53 | $4.53 | 1,977,399 |
| 2021-03-18 | $5.00 | $5.10 | $4.76 | $4.78 | $4.78 | 211,922 |
| 2021-03-17 | $5.12 | $5.13 | $4.91 | $5.02 | $5.02 | 259,466 |
| 2021-03-16 | $5.50 | $5.50 | $5.09 | $5.19 | $5.19 | 367,748 |
| 2021-03-15 | $5.49 | $5.54 | $5.27 | $5.43 | $5.43 | 320,399 |
| 2021-03-12 | $5.48 | $5.57 | $5.31 | $5.45 | $5.45 | 281,690 |
| 2021-03-11 | $5.42 | $5.54 | $5.34 | $5.53 | $5.53 | 182,866 |
| 2021-03-10 | $5.34 | $5.56 | $5.20 | $5.34 | $5.34 | 213,892 |
| 2021-03-09 | $5.40 | $5.53 | $5.21 | $5.31 | $5.31 | 205,329 |
| 2021-03-08 | $5.11 | $5.39 | $5.03 | $5.34 | $5.34 | 250,070 |
| 2021-03-05 | $5.02 | $5.19 | $4.77 | $5.06 | $5.06 | 191,270 |
| 2021-03-04 | $5.04 | $5.13 | $4.73 | $4.97 | $4.97 | 264,259 |
| 2021-03-03 | $5.01 | $5.19 | $4.89 | $5.07 | $5.07 | 144,680 |
| 2021-03-02 | $4.78 | $5.13 | $4.78 | $5.00 | $5.00 | 215,879 |
| 2021-03-01 | $4.39 | $4.98 | $4.37 | $4.81 | $4.81 | 405,171 |
| 2021-02-26 | $4.48 | $4.63 | $4.29 | $4.38 | $4.38 | 308,661 |
| 2021-02-25 | $5.20 | $5.20 | $4.50 | $4.55 | $4.55 | 308,407 |
| 2021-02-24 | $5.16 | $5.16 | $4.81 | $5.14 | $5.14 | 275,100 |
| 2021-02-23 | $5.24 | $5.25 | $4.89 | $5.18 | $5.18 | 199,018 |
| 2021-02-22 | $5.25 | $5.35 | $5.17 | $5.26 | $5.26 | 196,201 |
| 2021-02-19 | $5.13 | $5.41 | $5.13 | $5.25 | $5.25 | 109,804 |
| 2021-02-18 | $5.42 | $5.43 | $5.13 | $5.14 | $5.14 | 182,144 |
| 2021-02-17 | $5.27 | $5.50 | $5.21 | $5.44 | $5.44 | 216,798 |
| 2021-02-16 | $5.70 | $5.70 | $5.35 | $5.35 | $5.35 | 205,627 |
| 2021-02-12 | $5.86 | $5.87 | $5.64 | $5.71 | $5.71 | 201,284 |
| 2021-02-11 | $6.33 | $6.33 | $5.72 | $5.87 | $5.87 | 302,007 |
| 2021-02-10 | $6.35 | $6.36 | $6.00 | $6.18 | $6.18 | 320,418 |
| 2021-02-09 | $6.00 | $6.35 | $5.91 | $6.30 | $6.30 | 311,542 |
| 2021-02-08 | $5.70 | $5.98 | $5.55 | $5.98 | $5.98 | 298,594 |
| 2021-02-05 | $5.60 | $5.75 | $5.50 | $5.72 | $5.72 | 211,537 |
| 2021-02-04 | $5.07 | $5.55 | $5.07 | $5.50 | $5.50 | 367,834 |
| 2021-02-03 | $4.85 | $5.10 | $4.78 | $5.07 | $5.07 | 252,400 |
| 2021-02-02 | $4.72 | $4.90 | $4.57 | $4.88 | $4.88 | 268,744 |
| 2021-02-01 | $4.73 | $4.75 | $4.30 | $4.66 | $4.66 | 439,805 |
| 2021-01-29 | $4.62 | $4.98 | $4.61 | $4.68 | $4.68 | 341,146 |
| 2021-01-28 | $4.63 | $5.00 | $4.42 | $4.63 | $4.63 | 461,257 |
| 2021-01-27 | $4.18 | $4.65 | $4.18 | $4.60 | $4.60 | 300,693 |
| 2021-01-26 | $4.19 | $4.45 | $4.14 | $4.39 | $4.39 | 376,857 |
| 2021-01-25 | $4.06 | $4.30 | $4.01 | $4.18 | $4.18 | 281,494 |
| 2021-01-22 | $4.11 | $4.24 | $3.98 | $4.02 | $4.02 | 293,021 |
| 2021-01-21 | $4.30 | $4.41 | $4.12 | $4.12 | $4.12 | 130,293 |
| 2021-01-20 | $4.28 | $4.42 | $4.24 | $4.31 | $4.31 | 160,262 |
| 2021-01-19 | $4.65 | $4.67 | $4.29 | $4.36 | $4.36 | 193,474 |
| 2021-01-15 | $4.41 | $4.70 | $4.37 | $4.55 | $4.55 | 160,749 |
| 2021-01-14 | $4.25 | $4.67 | $4.23 | $4.52 | $4.52 | 264,407 |
| 2021-01-13 | $4.22 | $4.24 | $4.12 | $4.24 | $4.24 | 152,671 |
| 2021-01-12 | $4.08 | $4.21 | $4.03 | $4.20 | $4.20 | 130,351 |
| 2021-01-11 | $4.08 | $4.09 | $3.91 | $4.03 | $4.03 | 108,256 |
| 2021-01-08 | $4.09 | $4.20 | $4.02 | $4.08 | $4.08 | 123,333 |
| 2021-01-07 | $4.06 | $4.13 | $3.99 | $4.07 | $4.07 | 170,192 |
| 2021-01-06 | $3.91 | $4.14 | $3.89 | $4.03 | $4.03 | 330,977 |
| 2021-01-05 | $3.74 | $3.90 | $3.73 | $3.81 | $3.81 | 245,733 |
| 2021-01-04 | $3.89 | $3.89 | $3.60 | $3.70 | $3.70 | 142,968 |
| 2020-12-31 | $3.82 | $3.92 | $3.74 | $3.82 | $3.82 | 183,619 |
| 2020-12-30 | $3.83 | $3.90 | $3.75 | $3.82 | $3.82 | 142,511 |
| 2020-12-29 | $3.95 | $3.98 | $3.66 | $3.83 | $3.83 | 213,913 |
| 2020-12-28 | $3.51 | $4.05 | $3.51 | $3.92 | $3.92 | 511,771 |
| 2020-12-24 | $3.55 | $3.64 | $3.41 | $3.52 | $3.52 | 85,453 |
| 2020-12-23 | $3.47 | $3.73 | $3.45 | $3.56 | $3.56 | 272,679 |
| 2020-12-22 | $3.73 | $3.93 | $3.38 | $3.42 | $3.42 | 231,690 |
| 2020-12-21 | $3.77 | $3.97 | $3.71 | $3.73 | $3.73 | 259,310 |
| 2020-12-18 | $4.01 | $4.30 | $3.78 | $3.80 | $3.80 | 561,749 |
| 2020-12-17 | $3.75 | $4.20 | $3.73 | $4.00 | $4.00 | 292,314 |
| 2020-12-16 | $3.73 | $4.09 | $3.71 | $3.75 | $3.75 | 420,410 |
| 2020-12-15 | $3.53 | $4.89 | $3.41 | $3.92 | $3.92 | 4,596,244 |
| 2020-12-14 | $3.48 | $3.69 | $3.43 | $3.49 | $3.49 | 242,129 |
| 2020-12-11 | $3.41 | $3.48 | $3.33 | $3.43 | $3.43 | 131,690 |
| 2020-12-10 | $3.26 | $3.54 | $3.26 | $3.47 | $3.47 | 232,716 |
| 2020-12-09 | $3.48 | $3.51 | $3.26 | $3.27 | $3.27 | 199,758 |
| 2020-12-08 | $3.41 | $3.49 | $3.36 | $3.42 | $3.42 | 181,006 |
| 2020-12-07 | $3.54 | $3.58 | $3.40 | $3.47 | $3.47 | 94,249 |
| 2020-12-04 | $3.42 | $3.61 | $3.42 | $3.55 | $3.55 | 151,454 |
| 2020-12-03 | $3.42 | $3.44 | $3.33 | $3.36 | $3.36 | 121,675 |
| 2020-12-02 | $3.36 | $3.48 | $3.32 | $3.42 | $3.42 | 80,998 |
| 2020-12-01 | $3.17 | $3.56 | $3.17 | $3.36 | $3.36 | 225,606 |
| 2020-11-30 | $3.48 | $3.48 | $3.08 | $3.10 | $3.10 | 224,151 |
| 2020-11-27 | $3.59 | $3.63 | $3.43 | $3.49 | $3.49 | 112,850 |
| 2020-11-25 | $3.52 | $3.80 | $3.36 | $3.60 | $3.60 | 366,580 |
| 2020-11-24 | $3.20 | $3.60 | $3.16 | $3.51 | $3.51 | 399,136 |
| 2020-11-23 | $2.88 | $3.16 | $2.81 | $3.11 | $3.11 | 267,054 |
| 2020-11-20 | $2.89 | $2.94 | $2.82 | $2.87 | $2.87 | 92,208 |
| 2020-11-19 | $2.94 | $3.00 | $2.86 | $2.95 | $2.95 | 155,493 |
| 2020-11-18 | $2.95 | $3.08 | $2.92 | $2.97 | $2.97 | 243,018 |
| 2020-11-17 | $2.89 | $3.03 | $2.80 | $2.93 | $2.93 | 218,439 |
| 2020-11-16 | $2.70 | $2.96 | $2.62 | $2.95 | $2.95 | 291,002 |
| 2020-11-13 | $2.58 | $2.74 | $2.56 | $2.70 | $2.70 | 190,022 |
| 2020-11-12 | $2.64 | $2.72 | $2.52 | $2.57 | $2.57 | 143,029 |
| 2020-11-11 | $2.64 | $2.76 | $2.58 | $2.71 | $2.71 | 189,136 |
| 2020-11-10 | $2.33 | $2.94 | $2.33 | $2.66 | $2.66 | 716,602 |
| 2020-11-09 | $2.38 | $2.46 | $2.29 | $2.29 | $2.29 | 307,486 |
| 2020-11-06 | $2.24 | $2.30 | $2.11 | $2.17 | $2.17 | 197,387 |
| 2020-11-05 | $2.34 | $2.34 | $2.17 | $2.18 | $2.18 | 157,265 |
| 2020-11-04 | $2.43 | $2.44 | $2.17 | $2.21 | $2.21 | 306,593 |
| 2020-11-03 | $2.38 | $2.46 | $2.35 | $2.42 | $2.42 | 165,001 |
| 2020-11-02 | $2.34 | $2.41 | $2.21 | $2.31 | $2.31 | 241,786 |
| 2020-10-30 | $2.27 | $2.31 | $2.17 | $2.27 | $2.27 | 192,349 |
| 2020-10-29 | $2.37 | $2.37 | $2.23 | $2.26 | $2.26 | 166,726 |
| 2020-10-28 | $2.41 | $2.44 | $2.31 | $2.34 | $2.34 | 257,191 |
| 2020-10-27 | $2.67 | $2.67 | $2.46 | $2.53 | $2.53 | 245,760 |
| 2020-10-26 | $2.72 | $2.72 | $2.60 | $2.67 | $2.67 | 155,349 |
| 2020-10-23 | $2.77 | $2.80 | $2.71 | $2.73 | $2.73 | 81,998 |
| 2020-10-22 | $2.74 | $2.80 | $2.71 | $2.75 | $2.75 | 90,696 |
| 2020-10-21 | $2.78 | $2.81 | $2.69 | $2.74 | $2.74 | 131,458 |
| 2020-10-20 | $2.88 | $2.89 | $2.77 | $2.79 | $2.79 | 57,781 |
| 2020-10-19 | $2.94 | $2.98 | $2.81 | $2.82 | $2.82 | 107,664 |
| 2020-10-16 | $2.88 | $2.99 | $2.86 | $2.92 | $2.92 | 119,445 |
| 2020-10-15 | $2.87 | $2.93 | $2.78 | $2.89 | $2.89 | 125,900 |
| 2020-10-14 | $2.99 | $2.99 | $2.85 | $2.85 | $2.85 | 84,759 |
| 2020-10-13 | $3.07 | $3.07 | $2.93 | $2.97 | $2.97 | 84,690 |
| 2020-10-12 | $2.98 | $3.14 | $2.98 | $3.08 | $3.08 | 120,972 |
| 2020-10-09 | $3.13 | $3.14 | $2.98 | $2.99 | $2.99 | 69,103 |
| 2020-10-08 | $3.01 | $3.09 | $2.97 | $3.07 | $3.07 | 132,753 |
| 2020-10-07 | $3.05 | $3.06 | $2.92 | $2.93 | $2.93 | 150,796 |
| 2020-10-06 | $3.00 | $3.16 | $3.00 | $3.02 | $3.02 | 115,936 |
| 2020-10-05 | $2.97 | $3.02 | $2.87 | $2.98 | $2.98 | 136,538 |
| 2020-10-02 | $2.88 | $2.99 | $2.81 | $2.93 | $2.93 | 151,581 |
| 2020-10-01 | $3.04 | $3.04 | $2.88 | $2.97 | $2.97 | 198,395 |
| 2020-09-30 | $3.08 | $3.10 | $2.99 | $3.03 | $3.03 | 171,435 |
| 2020-09-29 | $3.17 | $3.17 | $3.04 | $3.09 | $3.09 | 41,957 |
| 2020-09-28 | $2.98 | $3.21 | $2.98 | $3.17 | $3.17 | 135,848 |
| 2020-09-25 | $3.00 | $3.03 | $2.93 | $2.98 | $2.98 | 137,342 |
| 2020-09-24 | $3.12 | $3.12 | $2.91 | $2.98 | $2.98 | 246,223 |
| 2020-09-23 | $3.14 | $3.18 | $2.95 | $3.08 | $3.08 | 249,904 |
| 2020-09-22 | $3.20 | $3.21 | $3.10 | $3.10 | $3.10 | 119,340 |
| 2020-09-21 | $3.40 | $3.40 | $3.15 | $3.19 | $3.19 | 109,402 |
| 2020-09-18 | $3.25 | $3.51 | $3.21 | $3.51 | $3.51 | 367,936 |
| 2020-09-17 | $3.15 | $3.31 | $3.13 | $3.21 | $3.21 | 90,272 |
| 2020-09-16 | $3.18 | $3.37 | $3.14 | $3.14 | $3.14 | 160,595 |
| 2020-09-15 | $3.25 | $3.31 | $3.14 | $3.15 | $3.15 | 75,810 |
| 2020-09-14 | $3.19 | $3.25 | $3.13 | $3.21 | $3.21 | 87,569 |
| 2020-09-11 | $3.26 | $3.26 | $3.11 | $3.15 | $3.15 | 61,571 |
| 2020-09-10 | $3.10 | $3.32 | $3.10 | $3.26 | $3.26 | 96,984 |
| 2020-09-09 | $3.25 | $3.29 | $3.05 | $3.09 | $3.09 | 219,271 |
| 2020-09-08 | $3.46 | $3.46 | $3.23 | $3.24 | $3.24 | 126,238 |
| 2020-09-04 | $3.42 | $3.47 | $3.34 | $3.42 | $3.42 | 109,248 |
| 2020-09-03 | $3.49 | $3.56 | $3.34 | $3.40 | $3.40 | 140,793 |
| 2020-09-02 | $3.50 | $3.50 | $3.44 | $3.47 | $3.47 | 53,961 |
| 2020-09-01 | $3.47 | $3.53 | $3.41 | $3.47 | $3.47 | 119,967 |
| 2020-08-31 | $3.61 | $3.62 | $3.42 | $3.49 | $3.49 | 156,377 |
| 2020-08-28 | $3.60 | $3.64 | $3.50 | $3.64 | $3.64 | 87,523 |
| 2020-08-27 | $3.51 | $3.71 | $3.49 | $3.55 | $3.55 | 145,352 |
| 2020-08-26 | $3.49 | $3.68 | $3.46 | $3.54 | $3.54 | 123,572 |
| 2020-08-25 | $3.50 | $3.50 | $3.39 | $3.49 | $3.49 | 63,106 |
| 2020-08-24 | $3.44 | $3.51 | $3.32 | $3.46 | $3.46 | 84,558 |
| 2020-08-21 | $3.47 | $3.48 | $3.36 | $3.44 | $3.44 | 134,530 |
| 2020-08-20 | $3.38 | $3.64 | $3.37 | $3.51 | $3.51 | 117,984 |
| 2020-08-19 | $3.51 | $3.65 | $3.42 | $3.43 | $3.43 | 110,984 |
| 2020-08-18 | $3.41 | $3.59 | $3.37 | $3.52 | $3.52 | 81,141 |
| 2020-08-17 | $3.67 | $3.67 | $3.42 | $3.43 | $3.43 | 191,005 |
| 2020-08-14 | $3.71 | $3.75 | $3.57 | $3.67 | $3.67 | 125,351 |
| 2020-08-13 | $3.78 | $3.93 | $3.72 | $3.81 | $3.81 | 184,513 |
| 2020-08-12 | $3.75 | $3.82 | $3.69 | $3.79 | $3.79 | 164,530 |
| 2020-08-11 | $3.62 | $3.85 | $3.62 | $3.68 | $3.68 | 258,636 |
| 2020-08-10 | $3.45 | $3.72 | $3.45 | $3.58 | $3.58 | 189,089 |
| 2020-08-07 | $3.76 | $3.77 | $3.31 | $3.45 | $3.45 | 253,887 |
| 2020-08-06 | $3.53 | $3.80 | $3.51 | $3.76 | $3.76 | 194,890 |
| 2020-08-05 | $3.50 | $3.54 | $3.20 | $3.51 | $3.51 | 319,145 |
| 2020-08-04 | $3.30 | $3.50 | $3.30 | $3.35 | $3.35 | 205,945 |
| 2020-08-03 | $3.13 | $3.34 | $3.11 | $3.30 | $3.30 | 179,181 |
| 2020-07-31 | $3.28 | $3.31 | $3.08 | $3.11 | $3.11 | 164,065 |
| 2020-07-30 | $3.20 | $3.35 | $3.10 | $3.35 | $3.35 | 123,833 |
| 2020-07-29 | $3.14 | $3.32 | $3.07 | $3.27 | $3.27 | 162,625 |
| 2020-07-28 | $3.11 | $3.18 | $3.01 | $3.10 | $3.10 | 148,951 |
| 2020-07-27 | $3.00 | $3.10 | $2.92 | $3.10 | $3.10 | 198,417 |
| 2020-07-24 | $3.12 | $3.17 | $3.00 | $3.02 | $3.02 | 173,248 |
| 2020-07-23 | $3.22 | $3.29 | $3.11 | $3.11 | $3.11 | 136,292 |
| 2020-07-22 | $3.22 | $3.37 | $3.21 | $3.26 | $3.26 | 143,148 |
| 2020-07-21 | $3.13 | $3.30 | $3.12 | $3.28 | $3.28 | 192,869 |
| 2020-07-20 | $3.23 | $3.23 | $3.07 | $3.09 | $3.09 | 192,767 |
| 2020-07-17 | $3.07 | $3.30 | $3.07 | $3.26 | $3.26 | 178,841 |
| 2020-07-16 | $3.19 | $3.26 | $3.09 | $3.16 | $3.16 | 123,362 |
| 2020-07-15 | $3.01 | $3.25 | $3.01 | $3.22 | $3.22 | 312,760 |
| 2020-07-14 | $2.96 | $3.05 | $2.90 | $2.92 | $2.92 | 197,112 |
| 2020-07-13 | $3.25 | $3.27 | $2.91 | $2.91 | $2.91 | 361,720 |
| 2020-07-10 | $3.24 | $3.29 | $3.20 | $3.25 | $3.25 | 132,429 |
| 2020-07-09 | $3.27 | $3.36 | $3.15 | $3.23 | $3.23 | 303,448 |
| 2020-07-08 | $3.21 | $3.34 | $3.12 | $3.30 | $3.30 | 274,448 |
| 2020-07-07 | $3.22 | $3.35 | $3.19 | $3.28 | $3.28 | 175,217 |
| 2020-07-06 | $3.20 | $3.35 | $3.11 | $3.25 | $3.25 | 183,612 |
| 2020-07-02 | $3.49 | $3.54 | $3.15 | $3.15 | $3.15 | 304,300 |
| 2020-07-01 | $3.26 | $3.46 | $3.22 | $3.40 | $3.40 | 257,150 |
| 2020-06-30 | $3.23 | $3.28 | $3.17 | $3.25 | $3.25 | 129,160 |
| 2020-06-29 | $3.17 | $3.43 | $3.11 | $3.24 | $3.24 | 279,833 |
| 2020-06-26 | $3.08 | $3.25 | $2.86 | $3.11 | $3.11 | 679,009 |
| 2020-06-25 | $2.92 | $3.17 | $2.86 | $3.13 | $3.13 | 342,318 |
| 2020-06-24 | $3.20 | $3.22 | $2.93 | $2.95 | $2.95 | 423,448 |
| 2020-06-23 | $3.30 | $3.37 | $3.15 | $3.24 | $3.24 | 401,104 |
| 2020-06-22 | $3.41 | $3.41 | $3.11 | $3.19 | $3.19 | 512,258 |
| 2020-06-19 | $3.47 | $3.56 | $3.34 | $3.43 | $3.43 | 753,068 |
| 2020-06-18 | $3.63 | $3.66 | $3.39 | $3.40 | $3.40 | 428,347 |
| 2020-06-17 | $3.75 | $3.79 | $3.60 | $3.68 | $3.68 | 339,331 |
| 2020-06-16 | $3.80 | $3.90 | $3.59 | $3.74 | $3.74 | 265,698 |
| 2020-06-15 | $3.30 | $3.66 | $3.20 | $3.62 | $3.62 | 250,376 |
| 2020-06-12 | $3.66 | $3.76 | $3.27 | $3.34 | $3.34 | 390,349 |
| 2020-06-11 | $3.50 | $3.73 | $3.33 | $3.39 | $3.39 | 347,944 |
| 2020-06-10 | $4.30 | $4.30 | $3.82 | $3.83 | $3.83 | 328,418 |
| 2020-06-09 | $4.60 | $4.60 | $3.99 | $4.25 | $4.25 | 441,685 |
| 2020-06-08 | $4.00 | $4.90 | $4.00 | $4.64 | $4.64 | 804,946 |
| 2020-06-05 | $3.65 | $4.00 | $3.62 | $3.95 | $3.95 | 703,115 |
| 2020-06-04 | $3.09 | $3.45 | $3.09 | $3.45 | $3.45 | 397,260 |
| 2020-06-03 | $3.06 | $3.27 | $3.01 | $3.15 | $3.15 | 428,270 |
| 2020-06-02 | $3.00 | $3.07 | $2.97 | $2.99 | $2.99 | 202,807 |
| 2020-06-01 | $2.85 | $3.09 | $2.85 | $3.00 | $3.00 | 280,119 |
| 2020-05-29 | $3.10 | $3.12 | $2.83 | $2.85 | $2.85 | 669,515 |
| 2020-05-28 | $3.30 | $3.33 | $3.14 | $3.16 | $3.16 | 226,697 |
| 2020-05-27 | $3.28 | $3.35 | $3.13 | $3.27 | $3.27 | 305,557 |
| 2020-05-26 | $3.08 | $3.28 | $3.01 | $3.24 | $3.24 | 288,498 |
| 2020-05-22 | $2.99 | $3.02 | $2.84 | $2.92 | $2.92 | 155,654 |
| 2020-05-21 | $2.70 | $3.00 | $2.65 | $2.99 | $2.99 | 271,445 |
| 2020-05-20 | $2.69 | $2.81 | $2.68 | $2.74 | $2.74 | 192,458 |
| 2020-05-19 | $2.72 | $2.76 | $2.60 | $2.61 | $2.61 | 184,141 |
| 2020-05-18 | $2.71 | $2.93 | $2.70 | $2.72 | $2.72 | 325,659 |
| 2020-05-15 | $2.57 | $2.72 | $2.38 | $2.65 | $2.65 | 294,109 |
| 2020-05-14 | $2.57 | $2.80 | $2.43 | $2.74 | $2.74 | 346,811 |
| 2020-05-13 | $3.03 | $3.03 | $2.60 | $2.61 | $2.61 | 413,972 |
| 2020-05-12 | $3.35 | $3.35 | $2.97 | $2.98 | $2.98 | 313,647 |
| 2020-05-11 | $3.34 | $3.34 | $3.12 | $3.30 | $3.30 | 227,167 |
| 2020-05-08 | $3.13 | $3.39 | $3.06 | $3.37 | $3.37 | 269,215 |
| 2020-05-07 | $3.04 | $3.35 | $2.99 | $3.03 | $3.03 | 317,127 |
| 2020-05-06 | $3.48 | $3.56 | $3.03 | $3.06 | $3.06 | 450,100 |
| 2020-05-05 | $3.08 | $3.33 | $3.08 | $3.16 | $3.16 | 215,017 |
| 2020-05-04 | $3.27 | $3.42 | $2.94 | $3.08 | $3.08 | 390,729 |
| 2020-05-01 | $3.60 | $3.70 | $3.30 | $3.37 | $3.37 | 206,678 |
| 2020-04-30 | $3.80 | $3.88 | $3.50 | $3.72 | $3.72 | 399,650 |
| 2020-04-29 | $3.30 | $3.93 | $3.27 | $3.91 | $3.91 | 626,620 |
| 2020-04-28 | $3.25 | $3.33 | $3.01 | $3.20 | $3.20 | 487,178 |
| 2020-04-27 | $2.68 | $3.08 | $2.64 | $3.07 | $3.07 | 463,534 |
| 2020-04-24 | $2.59 | $2.66 | $2.45 | $2.64 | $2.64 | 304,290 |
| 2020-04-23 | $2.56 | $2.69 | $2.48 | $2.55 | $2.55 | 303,874 |
| 2020-04-22 | $2.45 | $2.57 | $2.36 | $2.57 | $2.57 | 353,202 |
| 2020-04-21 | $2.30 | $2.48 | $2.21 | $2.40 | $2.40 | 440,643 |
| 2020-04-20 | $2.51 | $2.55 | $2.31 | $2.34 | $2.34 | 421,503 |
| 2020-04-17 | $2.64 | $2.86 | $2.54 | $2.56 | $2.56 | 390,059 |
| 2020-04-16 | $2.74 | $2.75 | $2.51 | $2.53 | $2.53 | 299,179 |
| 2020-04-15 | $3.03 | $3.03 | $2.72 | $2.74 | $2.74 | 368,329 |
| 2020-04-14 | $3.41 | $3.52 | $3.04 | $3.16 | $3.16 | 621,294 |
| 2020-04-13 | $3.01 | $3.27 | $2.78 | $3.27 | $3.27 | 758,411 |
| 2020-04-09 | $2.69 | $3.13 | $2.65 | $3.01 | $3.01 | 774,391 |
| 2020-04-08 | $2.39 | $2.68 | $2.30 | $2.64 | $2.64 | 847,400 |
| 2020-04-07 | $2.22 | $2.41 | $2.13 | $2.24 | $2.24 | 2,223,644 |
| 2020-04-06 | $2.09 | $2.37 | $2.05 | $2.10 | $2.10 | 682,244 |
| 2020-04-03 | $2.09 | $2.14 | $2.00 | $2.09 | $2.09 | 721,724 |
| 2020-04-02 | $2.28 | $2.36 | $2.06 | $2.09 | $2.09 | 509,976 |
| 2020-04-01 | $2.44 | $2.55 | $2.25 | $2.29 | $2.29 | 473,716 |
| 2020-03-31 | $2.67 | $2.70 | $2.40 | $2.52 | $2.52 | 599,103 |
| 2020-03-30 | $3.11 | $3.17 | $2.55 | $2.68 | $2.68 | 720,374 |
| 2020-03-27 | $3.22 | $3.26 | $3.01 | $3.11 | $3.11 | 373,774 |
| 2020-03-26 | $3.54 | $3.76 | $3.30 | $3.35 | $3.35 | 485,471 |
| 2020-03-25 | $3.55 | $3.94 | $3.16 | $3.51 | $3.51 | 437,477 |
| 2020-03-24 | $3.32 | $3.55 | $3.09 | $3.53 | $3.53 | 420,359 |
| 2020-03-23 | $3.22 | $3.29 | $2.78 | $3.29 | $3.29 | 652,165 |
| 2020-03-20 | $3.67 | $3.73 | $3.18 | $3.26 | $3.26 | 893,088 |
| 2020-03-19 | $3.55 | $4.03 | $3.50 | $3.66 | $3.66 | 573,263 |
| 2020-03-18 | $3.50 | $3.88 | $3.41 | $3.57 | $3.57 | 685,030 |
| 2020-03-17 | $3.44 | $3.80 | $2.93 | $3.80 | $3.80 | 701,118 |
| 2020-03-16 | $2.94 | $3.40 | $2.85 | $3.37 | $3.37 | 570,969 |
| 2020-03-13 | $3.04 | $3.43 | $2.87 | $3.23 | $3.23 | 793,802 |
| 2020-03-12 | $3.12 | $3.22 | $2.80 | $2.83 | $2.83 | 629,192 |
| 2020-03-11 | $3.42 | $3.48 | $3.18 | $3.30 | $3.30 | 418,995 |
| 2020-03-10 | $3.54 | $3.57 | $3.30 | $3.55 | $3.55 | 493,857 |
| 2020-03-09 | $3.68 | $3.72 | $3.37 | $3.40 | $3.40 | 523,691 |
| 2020-03-06 | $3.84 | $3.98 | $3.83 | $3.96 | $3.96 | 507,256 |
| 2020-03-05 | $4.30 | $4.33 | $3.95 | $3.98 | $3.98 | 651,513 |
| 2020-03-04 | $4.41 | $4.58 | $4.31 | $4.40 | $4.40 | 407,046 |
| 2020-03-03 | $4.52 | $4.57 | $4.14 | $4.31 | $4.31 | 620,143 |
| 2020-03-02 | $4.80 | $4.87 | $4.38 | $4.49 | $4.49 | 640,535 |
| 2020-02-28 | $4.45 | $4.88 | $4.44 | $4.80 | $4.80 | 1,128,414 |
| 2020-02-27 | $4.52 | $4.82 | $4.39 | $4.73 | $4.73 | 1,044,282 |
| 2020-02-26 | $5.21 | $5.29 | $4.65 | $4.68 | $4.54 | 1,007,966 |
| 2020-02-25 | $5.48 | $5.58 | $5.11 | $5.18 | $5.02 | 615,601 |
| 2020-02-24 | $5.38 | $5.61 | $5.26 | $5.43 | $5.26 | 741,693 |
| 2020-02-21 | $6.13 | $6.13 | $5.64 | $5.70 | $5.52 | 779,116 |
| 2020-02-20 | $6.11 | $6.45 | $5.96 | $6.19 | $6.00 | 1,083,162 |
| 2020-02-19 | $6.48 | $6.97 | $5.68 | $5.99 | $5.81 | 2,549,659 |
| 2020-02-18 | $5.00 | $5.21 | $4.99 | $5.09 | $4.93 | 474,084 |
| 2020-02-14 | $5.25 | $5.30 | $4.91 | $4.97 | $4.82 | 316,740 |
| 2020-02-13 | $5.14 | $5.38 | $5.06 | $5.25 | $5.09 | 338,199 |
| 2020-02-12 | $4.85 | $5.21 | $4.85 | $5.16 | $5.00 | 395,422 |
| 2020-02-11 | $4.94 | $4.99 | $4.75 | $4.76 | $4.61 | 236,939 |
| 2020-02-10 | $4.92 | $5.08 | $4.85 | $4.91 | $4.76 | 253,757 |
| 2020-02-07 | $5.05 | $5.05 | $4.81 | $4.88 | $4.73 | 470,962 |
| 2020-02-06 | $4.88 | $5.12 | $4.87 | $5.08 | $4.92 | 466,046 |
| 2020-02-05 | $4.50 | $4.89 | $4.50 | $4.86 | $4.71 | 327,933 |
| 2020-02-04 | $4.35 | $4.53 | $4.33 | $4.44 | $4.30 | 330,525 |
| 2020-02-03 | $4.33 | $4.37 | $4.23 | $4.32 | $4.19 | 320,742 |
| 2020-01-31 | $4.41 | $4.43 | $4.20 | $4.25 | $4.12 | 342,239 |
| 2020-01-30 | $4.45 | $4.50 | $4.21 | $4.38 | $4.25 | 284,773 |
| 2020-01-29 | $4.60 | $4.68 | $4.46 | $4.46 | $4.32 | 272,438 |
| 2020-01-28 | $4.60 | $4.73 | $4.53 | $4.55 | $4.41 | 282,640 |
| 2020-01-27 | $4.54 | $4.66 | $4.48 | $4.57 | $4.43 | 196,432 |
| 2020-01-24 | $4.79 | $4.84 | $4.58 | $4.62 | $4.48 | 321,605 |
| 2020-01-23 | $4.89 | $4.93 | $4.76 | $4.80 | $4.65 | 304,193 |
| 2020-01-22 | $4.87 | $4.96 | $4.78 | $4.93 | $4.78 | 229,241 |
| 2020-01-21 | $4.84 | $4.90 | $4.73 | $4.85 | $4.70 | 191,252 |
| 2020-01-17 | $4.94 | $4.99 | $4.86 | $4.87 | $4.72 | 179,468 |
| 2020-01-16 | $4.85 | $5.05 | $4.81 | $4.89 | $4.74 | 313,453 |
| 2020-01-15 | $4.75 | $4.89 | $4.71 | $4.79 | $4.64 | 193,018 |
| 2020-01-14 | $4.65 | $4.83 | $4.61 | $4.73 | $4.58 | 283,317 |
| 2020-01-13 | $4.77 | $4.82 | $4.63 | $4.66 | $4.52 | 327,205 |
| 2020-01-10 | $4.97 | $5.04 | $4.71 | $4.73 | $4.58 | 397,324 |
| 2020-01-09 | $5.08 | $5.12 | $4.92 | $4.96 | $4.81 | 301,949 |
| 2020-01-08 | $5.10 | $5.12 | $4.91 | $5.02 | $4.87 | 484,032 |
| 2020-01-07 | $4.95 | $5.15 | $4.93 | $5.13 | $4.97 | 497,230 |
| 2020-01-06 | $4.81 | $5.07 | $4.75 | $5.00 | $4.85 | 500,612 |
| 2020-01-03 | $4.88 | $4.99 | $4.82 | $4.85 | $4.70 | 392,159 |
| 2020-01-02 | $4.72 | $5.00 | $4.70 | $4.98 | $4.83 | 606,687 |
| 2019-12-31 | $4.60 | $4.77 | $4.56 | $4.67 | $4.53 | 417,715 |
| 2019-12-30 | $4.46 | $4.85 | $4.40 | $4.61 | $4.47 | 1,099,486 |
| 2019-12-27 | $4.45 | $4.47 | $4.36 | $4.41 | $4.27 | 361,155 |
| 2019-12-26 | $4.45 | $4.57 | $4.43 | $4.45 | $4.31 | 323,776 |
| 2019-12-24 | $4.36 | $4.49 | $4.32 | $4.45 | $4.31 | 265,808 |
| 2019-12-23 | $4.35 | $4.49 | $4.23 | $4.34 | $4.21 | 696,735 |
| 2019-12-20 | $4.22 | $4.39 | $4.17 | $4.33 | $4.20 | 1,990,964 |
| 2019-12-19 | $4.38 | $4.41 | $4.23 | $4.29 | $4.16 | 598,372 |
| 2019-12-18 | $4.30 | $4.40 | $4.26 | $4.36 | $4.23 | 709,888 |
| 2019-12-17 | $4.30 | $4.37 | $4.20 | $4.26 | $4.13 | 582,460 |
| 2019-12-16 | $4.51 | $4.54 | $4.25 | $4.29 | $4.16 | 565,728 |
| 2019-12-13 | $4.60 | $4.67 | $4.42 | $4.44 | $4.30 | 296,460 |
| 2019-12-12 | $4.55 | $4.64 | $4.40 | $4.63 | $4.49 | 538,899 |
| 2019-12-11 | $4.56 | $4.56 | $4.43 | $4.51 | $4.37 | 327,037 |
| 2019-12-10 | $4.51 | $4.55 | $4.46 | $4.50 | $4.36 | 263,740 |
| 2019-12-09 | $4.50 | $4.56 | $4.45 | $4.49 | $4.35 | 322,425 |
| 2019-12-06 | $4.46 | $4.57 | $4.42 | $4.50 | $4.36 | 482,984 |
| 2019-12-05 | $4.27 | $4.45 | $4.27 | $4.40 | $4.26 | 413,768 |
| 2019-12-04 | $4.30 | $4.54 | $4.22 | $4.26 | $4.13 | 452,935 |
| 2019-12-03 | $4.18 | $4.33 | $4.10 | $4.27 | $4.14 | 476,883 |
| 2019-12-02 | $4.48 | $4.56 | $4.24 | $4.25 | $4.12 | 621,095 |
| 2019-11-29 | $4.48 | $4.62 | $4.42 | $4.49 | $4.35 | 380,977 |
| 2019-11-27 | $4.29 | $4.49 | $4.22 | $4.48 | $4.34 | 722,534 |
| 2019-11-26 | $4.31 | $4.46 | $4.20 | $4.27 | $4.14 | 668,009 |
| 2019-11-25 | $3.93 | $4.38 | $3.88 | $4.28 | $4.15 | 1,221,533 |
| 2019-11-22 | $3.88 | $4.00 | $3.79 | $3.89 | $3.77 | 573,454 |
| 2019-11-21 | $3.72 | $4.01 | $3.64 | $3.95 | $3.83 | 1,043,464 |
| 2019-11-20 | $3.75 | $3.86 | $3.63 | $3.70 | $3.59 | 721,668 |
| 2019-11-19 | $3.91 | $3.94 | $3.66 | $3.79 | $3.67 | 1,037,439 |
| 2019-11-18 | $4.15 | $4.18 | $3.86 | $3.89 | $3.77 | 979,284 |
| 2019-11-15 | $4.10 | $4.25 | $4.09 | $4.18 | $4.05 | 721,114 |
| 2019-11-14 | $4.28 | $4.40 | $4.23 | $4.26 | $3.99 | 835,724 |
| 2019-11-13 | $4.37 | $4.41 | $4.25 | $4.28 | $4.00 | 648,074 |
| 2019-11-12 | $4.30 | $4.62 | $4.24 | $4.44 | $4.15 | 820,906 |
| 2019-11-11 | $4.50 | $4.52 | $4.20 | $4.29 | $4.01 | 671,866 |
| 2019-11-08 | $4.22 | $4.50 | $4.19 | $4.38 | $4.10 | 991,684 |
| 2019-11-07 | $4.31 | $4.35 | $4.19 | $4.22 | $3.95 | 1,289,910 |
| 2019-11-06 | $4.55 | $4.57 | $4.10 | $4.27 | $4.00 | 2,096,183 |
| 2019-11-05 | $4.63 | $4.80 | $4.50 | $4.55 | $4.26 | 1,085,746 |
| 2019-11-04 | $4.70 | $4.82 | $4.48 | $4.62 | $4.32 | 1,243,923 |
| 2019-11-01 | $4.48 | $4.68 | $4.20 | $4.63 | $4.33 | 2,295,067 |
| 2019-10-31 | $4.98 | $5.10 | $4.48 | $4.53 | $4.24 | 3,082,263 |
| 2019-10-30 | $6.19 | $6.23 | $4.84 | $4.85 | $4.54 | 5,558,123 |
| 2019-10-29 | $10.72 | $11.31 | $10.50 | $11.27 | $10.55 | 374,736 |
| 2019-10-28 | $10.77 | $10.97 | $10.63 | $10.84 | $10.14 | 228,380 |
| 2019-10-25 | $10.50 | $10.75 | $10.50 | $10.70 | $10.01 | 142,125 |
| 2019-10-24 | $10.92 | $10.94 | $10.50 | $10.52 | $9.84 | 225,214 |
| 2019-10-23 | $10.73 | $10.97 | $10.60 | $10.90 | $10.20 | 195,373 |
| 2019-10-22 | $10.46 | $10.74 | $10.30 | $10.72 | $10.03 | 323,488 |
| 2019-10-21 | $10.25 | $10.52 | $10.19 | $10.46 | $9.79 | 291,440 |
| 2019-10-18 | $10.14 | $10.18 | $10.02 | $10.13 | $9.48 | 156,870 |
| 2019-10-17 | $10.09 | $10.25 | $9.92 | $10.19 | $9.53 | 337,840 |
| 2019-10-16 | $9.80 | $10.15 | $9.80 | $10.00 | $9.36 | 303,163 |
| 2019-10-15 | $9.76 | $10.26 | $9.71 | $9.94 | $9.30 | 253,898 |
| 2019-10-14 | $10.04 | $10.13 | $9.60 | $9.66 | $9.04 | 314,015 |
| 2019-10-11 | $9.83 | $10.23 | $9.73 | $10.04 | $9.39 | 315,012 |
| 2019-10-10 | $9.57 | $9.75 | $9.55 | $9.59 | $8.97 | 250,224 |
| 2019-10-09 | $9.82 | $9.82 | $9.50 | $9.57 | $8.95 | 206,818 |
| 2019-10-08 | $9.61 | $9.70 | $9.41 | $9.65 | $9.03 | 170,038 |
| 2019-10-07 | $9.58 | $9.68 | $9.38 | $9.62 | $9.00 | 306,257 |
| 2019-10-04 | $9.60 | $9.66 | $9.37 | $9.61 | $8.99 | 158,441 |
| 2019-10-03 | $9.58 | $9.66 | $9.37 | $9.60 | $8.98 | 209,721 |
| 2019-10-02 | $10.24 | $10.29 | $9.51 | $9.63 | $9.01 | 297,410 |
| 2019-10-01 | $10.62 | $10.83 | $10.14 | $10.33 | $9.67 | 274,803 |
| 2019-09-30 | $10.43 | $10.52 | $10.07 | $10.51 | $9.83 | 488,297 |
| 2019-09-27 | $10.49 | $10.95 | $10.33 | $10.35 | $9.68 | 325,688 |
| 2019-09-26 | $10.39 | $10.52 | $10.32 | $10.41 | $9.74 | 294,857 |
| 2019-09-25 | $10.30 | $10.53 | $10.22 | $10.46 | $9.79 | 319,338 |
| 2019-09-24 | $10.25 | $10.37 | $9.97 | $10.29 | $9.63 | 492,328 |
| 2019-09-23 | $10.23 | $10.24 | $9.70 | $10.20 | $9.54 | 251,322 |
| 2019-09-20 | $10.51 | $10.51 | $10.13 | $10.36 | $9.69 | 622,945 |
| 2019-09-19 | $10.44 | $10.67 | $10.43 | $10.51 | $9.83 | 214,917 |
| 2019-09-18 | $10.40 | $10.58 | $10.24 | $10.40 | $9.73 | 138,533 |
| 2019-09-17 | $10.79 | $10.80 | $10.33 | $10.47 | $9.80 | 242,826 |
| 2019-09-16 | $11.00 | $11.10 | $10.76 | $10.93 | $10.23 | 247,955 |
| 2019-09-13 | $11.05 | $11.27 | $11.00 | $11.11 | $10.40 | 322,079 |
| 2019-09-12 | $11.09 | $11.18 | $10.81 | $11.00 | $10.29 | 470,901 |
| 2019-09-11 | $10.77 | $11.20 | $10.51 | $11.18 | $10.46 | 489,566 |
| 2019-09-10 | $10.09 | $10.82 | $10.06 | $10.74 | $10.05 | 319,874 |
| 2019-09-09 | $9.79 | $10.07 | $9.70 | $10.06 | $9.41 | 320,979 |
| 2019-09-06 | $9.64 | $9.77 | $9.42 | $9.70 | $9.08 | 231,386 |
| 2019-09-05 | $9.16 | $9.93 | $9.16 | $9.64 | $9.02 | 457,603 |
| 2019-09-04 | $8.65 | $9.11 | $8.65 | $9.04 | $8.46 | 308,803 |
| 2019-09-03 | $8.91 | $8.91 | $8.47 | $8.53 | $7.98 | 418,702 |
| 2019-08-30 | $9.22 | $9.39 | $8.94 | $8.99 | $8.41 | 256,044 |
| 2019-08-29 | $8.76 | $9.24 | $8.71 | $9.10 | $8.51 | 341,517 |
| 2019-08-28 | $8.61 | $8.90 | $8.53 | $8.74 | $8.18 | 211,248 |
| 2019-08-27 | $9.33 | $9.33 | $8.61 | $8.64 | $8.08 | 317,933 |
| 2019-08-26 | $9.21 | $9.24 | $9.05 | $9.20 | $8.61 | 143,485 |
| 2019-08-23 | $9.15 | $9.24 | $9.01 | $9.10 | $8.51 | 355,251 |
| 2019-08-22 | $8.84 | $9.33 | $8.82 | $9.20 | $8.61 | 359,253 |
| 2019-08-21 | $9.18 | $9.19 | $8.72 | $8.81 | $8.24 | 537,738 |
| 2019-08-20 | $9.37 | $9.38 | $9.08 | $9.18 | $8.59 | 237,514 |
| 2019-08-19 | $9.61 | $9.82 | $9.20 | $9.47 | $8.86 | 267,780 |
| 2019-08-16 | $9.26 | $9.54 | $9.20 | $9.50 | $8.89 | 355,359 |
| 2019-08-15 | $9.77 | $9.82 | $9.49 | $9.51 | $8.63 | 417,100 |
| 2019-08-14 | $10.19 | $10.30 | $9.78 | $9.78 | $8.87 | 560,263 |
| 2019-08-13 | $10.27 | $10.57 | $10.20 | $10.35 | $9.39 | 474,654 |
| 2019-08-12 | $10.19 | $10.51 | $10.19 | $10.33 | $9.37 | 481,863 |
| 2019-08-09 | $10.35 | $10.45 | $10.08 | $10.34 | $9.38 | 354,978 |
| 2019-08-08 | $10.48 | $10.75 | $10.20 | $10.40 | $9.43 | 570,862 |
| 2019-08-07 | $10.38 | $10.51 | $10.19 | $10.40 | $9.43 | 507,258 |
| 2019-08-06 | $10.55 | $10.76 | $9.97 | $10.60 | $9.61 | 1,200,576 |
| 2019-08-05 | $11.19 | $11.26 | $10.37 | $10.49 | $9.51 | 1,190,741 |
| 2019-08-02 | $11.46 | $11.57 | $10.93 | $11.39 | $10.33 | 1,249,356 |
| 2019-08-01 | $11.37 | $12.12 | $11.23 | $11.57 | $10.49 | 1,927,255 |
| 2019-07-31 | $9.91 | $11.53 | $9.20 | $11.31 | $10.26 | 2,656,087 |
| 2019-07-30 | $8.36 | $8.62 | $8.29 | $8.62 | $7.82 | 726,001 |
| 2019-07-29 | $8.29 | $8.48 | $8.22 | $8.47 | $7.68 | 592,235 |
| 2019-07-26 | $8.28 | $8.36 | $8.11 | $8.29 | $7.52 | 729,557 |
| 2019-07-25 | $8.33 | $8.61 | $8.10 | $8.11 | $7.36 | 752,658 |
| 2019-07-24 | $8.20 | $8.31 | $7.79 | $8.28 | $7.51 | 1,044,642 |
| 2019-07-23 | $7.43 | $8.86 | $7.31 | $8.19 | $7.43 | 2,920,245 |
| 2019-07-22 | $7.55 | $7.73 | $7.52 | $7.60 | $6.89 | 332,135 |
| 2019-07-19 | $7.58 | $7.67 | $7.49 | $7.54 | $6.84 | 436,468 |
| 2019-07-18 | $7.75 | $7.77 | $7.48 | $7.59 | $6.88 | 385,180 |
| 2019-07-17 | $8.08 | $8.16 | $7.78 | $7.82 | $7.09 | 337,903 |
| 2019-07-16 | $8.11 | $8.32 | $8.05 | $8.11 | $7.36 | 342,537 |
| 2019-07-15 | $8.14 | $8.33 | $7.90 | $8.12 | $7.37 | 237,950 |
| 2019-07-12 | $7.77 | $8.27 | $7.77 | $8.13 | $7.37 | 445,938 |
| 2019-07-11 | $7.92 | $8.03 | $7.69 | $7.73 | $7.01 | 719,055 |
| 2019-07-10 | $7.66 | $7.86 | $7.64 | $7.85 | $7.12 | 464,452 |
| 2019-07-09 | $7.84 | $7.86 | $7.57 | $7.59 | $6.88 | 449,760 |
| 2019-07-08 | $7.69 | $8.03 | $7.69 | $7.88 | $7.15 | 479,980 |
| 2019-07-05 | $7.50 | $7.76 | $7.36 | $7.73 | $7.01 | 333,027 |
| 2019-07-03 | $7.54 | $7.61 | $7.40 | $7.46 | $6.77 | 261,494 |
| 2019-07-02 | $7.76 | $7.76 | $7.38 | $7.54 | $6.84 | 572,524 |
| 2019-07-01 | $8.09 | $8.26 | $7.73 | $7.77 | $7.05 | 507,103 |
| 2019-06-28 | $8.00 | $8.05 | $7.83 | $7.91 | $7.17 | 534,784 |
| 2019-06-27 | $7.59 | $8.01 | $7.50 | $8.01 | $7.27 | 767,001 |
| 2019-06-26 | $7.79 | $7.79 | $7.22 | $7.59 | $6.88 | 1,085,838 |
| 2019-06-25 | $8.02 | $8.02 | $7.52 | $7.56 | $6.86 | 1,016,669 |
| 2019-06-24 | $9.02 | $9.03 | $7.91 | $7.93 | $7.19 | 1,511,768 |
| 2019-06-21 | $9.74 | $9.90 | $8.74 | $9.12 | $8.27 | 2,127,321 |
| 2019-06-20 | $9.82 | $9.95 | $9.67 | $9.74 | $8.83 | 730,560 |
| 2019-06-19 | $9.50 | $9.70 | $9.28 | $9.67 | $8.77 | 767,872 |
| 2019-06-18 | $9.36 | $9.66 | $9.35 | $9.48 | $8.60 | 139,497 |
| 2019-06-17 | $9.27 | $9.33 | $9.05 | $9.32 | $8.45 | 261,967 |
| 2019-06-14 | $9.33 | $9.41 | $9.22 | $9.29 | $8.43 | 172,539 |
| 2019-06-13 | $9.27 | $9.42 | $9.23 | $9.38 | $8.51 | 287,714 |
| 2019-06-12 | $9.42 | $9.42 | $9.19 | $9.26 | $8.40 | 176,281 |
| 2019-06-11 | $9.37 | $9.64 | $9.35 | $9.43 | $8.55 | 260,763 |
| 2019-06-10 | $9.11 | $9.53 | $9.11 | $9.25 | $8.39 | 287,701 |
| 2019-06-07 | $8.92 | $9.18 | $8.83 | $9.03 | $8.19 | 263,604 |
| 2019-06-06 | $9.00 | $9.05 | $8.74 | $8.85 | $8.03 | 325,041 |
| 2019-06-05 | $9.16 | $9.27 | $8.89 | $8.98 | $8.15 | 538,923 |
| 2019-06-04 | $8.70 | $9.14 | $8.70 | $9.12 | $8.27 | 316,939 |
| 2019-06-03 | $8.39 | $8.66 | $8.29 | $8.58 | $7.78 | 459,967 |
| 2019-05-31 | $8.50 | $8.51 | $8.29 | $8.37 | $7.59 | 453,940 |
| 2019-05-30 | $8.78 | $8.93 | $8.58 | $8.60 | $7.80 | 334,517 |
| 2019-05-29 | $8.79 | $8.79 | $8.56 | $8.75 | $7.94 | 497,601 |
| 2019-05-28 | $9.28 | $9.28 | $8.78 | $8.79 | $7.97 | 348,219 |
| 2019-05-24 | $9.40 | $9.40 | $9.11 | $9.27 | $8.41 | 256,181 |
| 2019-05-23 | $9.65 | $9.65 | $9.20 | $9.29 | $8.43 | 551,238 |
| 2019-05-22 | $10.05 | $10.07 | $9.73 | $9.75 | $8.84 | 440,353 |
| 2019-05-21 | $10.00 | $10.06 | $9.83 | $10.04 | $9.11 | 337,159 |
| 2019-05-20 | $9.86 | $9.98 | $9.63 | $9.91 | $8.99 | 361,255 |
| 2019-05-17 | $10.30 | $10.30 | $9.75 | $9.98 | $9.05 | 775,471 |
| 2019-05-16 | $10.79 | $10.91 | $10.63 | $10.69 | $9.41 | 492,150 |
| 2019-05-15 | $10.49 | $10.82 | $10.38 | $10.79 | $9.50 | 566,182 |
| 2019-05-14 | $10.39 | $10.67 | $10.22 | $10.57 | $9.31 | 544,304 |
| 2019-05-13 | $10.67 | $10.67 | $10.33 | $10.39 | $9.15 | 371,580 |
| 2019-05-10 | $11.00 | $11.03 | $10.79 | $10.90 | $9.60 | 255,530 |
| 2019-05-09 | $10.85 | $11.11 | $10.60 | $11.00 | $9.69 | 314,209 |
| 2019-05-08 | $10.96 | $11.07 | $10.69 | $10.85 | $9.55 | 484,569 |
| 2019-05-07 | $11.11 | $11.29 | $10.88 | $10.96 | $9.65 | 674,931 |
| 2019-05-06 | $11.01 | $11.31 | $10.89 | $11.20 | $9.86 | 811,234 |
| 2019-05-03 | $10.67 | $11.26 | $10.67 | $11.15 | $9.82 | 468,427 |
| 2019-05-02 | $11.01 | $11.04 | $10.18 | $10.62 | $9.35 | 934,522 |
| 2019-05-01 | $12.07 | $12.33 | $10.95 | $11.02 | $9.70 | 1,261,338 |
| 2019-04-30 | $12.22 | $12.30 | $11.93 | $12.21 | $10.75 | 282,123 |
| 2019-04-29 | $11.98 | $12.33 | $11.98 | $12.25 | $10.79 | 260,954 |
| 2019-04-26 | $11.62 | $12.07 | $11.56 | $12.00 | $10.57 | 290,351 |
| 2019-04-25 | $12.47 | $12.59 | $11.52 | $11.56 | $10.18 | 532,203 |
| 2019-04-24 | $12.37 | $12.67 | $12.29 | $12.57 | $11.07 | 394,629 |
| 2019-04-23 | $12.15 | $12.41 | $11.88 | $12.29 | $10.82 | 381,596 |
| 2019-04-22 | $12.68 | $12.68 | $12.14 | $12.16 | $10.71 | 354,352 |
| 2019-04-18 | $12.52 | $12.85 | $12.47 | $12.64 | $11.13 | 508,014 |
| 2019-04-17 | $12.50 | $12.88 | $12.46 | $12.61 | $11.10 | 313,561 |
| 2019-04-16 | $12.44 | $12.47 | $12.28 | $12.43 | $10.95 | 373,896 |
| 2019-04-15 | $12.71 | $12.80 | $12.31 | $12.38 | $10.90 | 395,460 |
| 2019-04-12 | $12.52 | $12.79 | $12.52 | $12.71 | $11.19 | 186,340 |
| 2019-04-11 | $12.39 | $12.60 | $12.33 | $12.49 | $11.00 | 140,921 |
| 2019-04-10 | $12.40 | $12.40 | $12.23 | $12.35 | $10.88 | 213,615 |
| 2019-04-09 | $12.53 | $12.57 | $12.30 | $12.31 | $10.84 | 483,280 |
| 2019-04-08 | $12.39 | $12.65 | $12.34 | $12.64 | $11.13 | 329,144 |
| 2019-04-05 | $12.34 | $12.53 | $12.20 | $12.48 | $10.99 | 275,731 |
| 2019-04-04 | $12.12 | $12.40 | $11.97 | $12.37 | $10.89 | 424,784 |
| 2019-04-03 | $12.45 | $12.59 | $12.07 | $12.11 | $10.66 | 390,789 |
| 2019-04-02 | $12.20 | $12.38 | $12.12 | $12.31 | $10.84 | 462,281 |
| 2019-04-01 | $12.00 | $12.25 | $11.98 | $12.14 | $10.69 | 441,170 |
| 2019-03-29 | $12.07 | $12.27 | $11.89 | $11.90 | $10.48 | 593,040 |
| 2019-03-28 | $11.83 | $12.11 | $11.82 | $12.04 | $10.60 | 333,316 |
| 2019-03-27 | $11.54 | $11.90 | $11.54 | $11.79 | $10.38 | 412,177 |
| 2019-03-26 | $11.47 | $11.60 | $11.34 | $11.57 | $10.19 | 297,958 |
| 2019-03-25 | $11.22 | $11.40 | $10.94 | $11.35 | $9.99 | 484,015 |
| 2019-03-22 | $11.60 | $11.60 | $11.18 | $11.24 | $9.90 | 551,882 |
| 2019-03-21 | $11.18 | $11.68 | $11.12 | $11.63 | $10.24 | 514,764 |
| 2019-03-20 | $11.44 | $11.44 | $10.91 | $11.28 | $9.93 | 775,099 |
| 2019-03-19 | $11.73 | $11.92 | $11.42 | $11.44 | $10.07 | 722,061 |
| 2019-03-18 | $12.08 | $12.24 | $11.69 | $11.73 | $10.33 | 675,481 |
| 2019-03-15 | $12.02 | $12.27 | $12.02 | $12.10 | $10.65 | 921,046 |
| 2019-03-14 | $12.16 | $12.18 | $11.90 | $12.00 | $10.57 | 431,344 |
| 2019-03-13 | $12.08 | $12.23 | $11.93 | $12.13 | $10.68 | 442,932 |
| 2019-03-12 | $12.31 | $12.32 | $11.90 | $12.04 | $10.60 | 441,378 |
| 2019-03-11 | $12.27 | $12.52 | $12.13 | $12.35 | $10.88 | 430,135 |
| 2019-03-08 | $12.35 | $12.40 | $12.08 | $12.22 | $10.76 | 315,864 |
| 2019-03-07 | $12.55 | $12.55 | $12.06 | $12.38 | $10.90 | 513,128 |
| 2019-03-06 | $13.15 | $13.22 | $12.50 | $12.58 | $11.08 | 481,910 |
| 2019-03-05 | $13.30 | $13.42 | $12.95 | $13.18 | $11.61 | 504,210 |
| 2019-03-04 | $14.32 | $14.32 | $13.29 | $13.30 | $11.71 | 651,521 |
| 2019-03-01 | $14.68 | $14.72 | $14.22 | $14.35 | $12.64 | 506,485 |
| 2019-02-28 | $14.91 | $14.95 | $14.54 | $14.59 | $12.85 | 579,136 |
| 2019-02-27 | $15.67 | $15.73 | $14.67 | $14.90 | $13.12 | 886,518 |
| 2019-02-26 | $15.66 | $15.82 | $15.38 | $15.76 | $13.88 | 561,925 |
| 2019-02-25 | $15.83 | $16.41 | $15.67 | $15.71 | $13.83 | 630,163 |
| 2019-02-22 | $15.96 | $16.17 | $15.32 | $15.74 | $13.86 | 477,352 |
| 2019-02-21 | $16.20 | $16.52 | $15.66 | $16.07 | $13.89 | 791,045 |
| 2019-02-20 | $14.14 | $16.88 | $14.14 | $16.25 | $14.04 | 1,104,558 |
| 2019-02-19 | $14.59 | $14.67 | $14.42 | $14.52 | $12.55 | 537,567 |
| 2019-02-15 | $14.50 | $14.84 | $14.43 | $14.54 | $12.56 | 300,662 |
| 2019-02-14 | $14.33 | $14.89 | $14.10 | $14.45 | $12.49 | 497,606 |
| 2019-02-13 | $14.21 | $14.37 | $14.19 | $14.30 | $12.36 | 285,415 |
| 2019-02-12 | $14.14 | $14.34 | $13.99 | $14.23 | $12.30 | 323,539 |
| 2019-02-11 | $13.81 | $14.08 | $13.60 | $14.05 | $12.14 | 347,497 |
| 2019-02-08 | $13.67 | $13.83 | $13.47 | $13.73 | $11.86 | 238,141 |
| 2019-02-07 | $13.85 | $14.23 | $13.51 | $13.80 | $11.92 | 384,294 |
| 2019-02-06 | $13.86 | $14.14 | $13.83 | $13.91 | $12.02 | 289,870 |
| 2019-02-05 | $13.76 | $14.06 | $13.65 | $13.90 | $12.01 | 255,276 |
| 2019-02-04 | $13.50 | $13.71 | $13.43 | $13.67 | $11.81 | 323,681 |
| 2019-02-01 | $13.56 | $13.59 | $13.33 | $13.49 | $11.66 | 414,963 |
| 2019-01-31 | $13.63 | $13.83 | $13.47 | $13.51 | $11.67 | 391,730 |
| 2019-01-30 | $13.45 | $13.90 | $13.31 | $13.67 | $11.81 | 577,360 |
| 2019-01-29 | $13.63 | $13.91 | $13.32 | $13.46 | $11.63 | 448,576 |
| 2019-01-28 | $13.85 | $14.00 | $13.58 | $13.70 | $11.84 | 429,341 |
| 2019-01-25 | $13.60 | $14.05 | $13.55 | $13.92 | $12.03 | 507,355 |
| 2019-01-24 | $13.50 | $13.64 | $13.31 | $13.50 | $11.67 | 306,349 |
| 2019-01-23 | $13.35 | $13.66 | $13.29 | $13.48 | $11.65 | 354,320 |
| 2019-01-22 | $13.74 | $13.81 | $13.14 | $13.31 | $11.50 | 608,705 |
| 2019-01-18 | $14.12 | $14.12 | $13.74 | $13.89 | $12.00 | 386,745 |
| 2019-01-17 | $14.08 | $14.19 | $13.85 | $14.08 | $12.17 | 553,303 |
| 2019-01-16 | $13.98 | $14.45 | $13.95 | $14.24 | $12.30 | 337,980 |
| 2019-01-15 | $14.14 | $14.30 | $13.86 | $13.96 | $12.06 | 170,429 |
| 2019-01-14 | $13.98 | $14.40 | $13.92 | $14.12 | $12.20 | 331,517 |
| 2019-01-11 | $13.95 | $14.12 | $13.81 | $14.07 | $12.16 | 226,190 |
| 2019-01-10 | $13.99 | $14.13 | $13.66 | $13.94 | $12.05 | 243,505 |
| 2019-01-09 | $13.74 | $14.32 | $13.58 | $14.16 | $12.24 | 341,403 |
| 2019-01-08 | $13.28 | $13.65 | $13.28 | $13.61 | $11.76 | 325,045 |
| 2019-01-07 | $13.06 | $13.43 | $12.88 | $13.31 | $11.50 | 390,086 |
| 2019-01-04 | $12.47 | $13.22 | $12.47 | $13.03 | $11.26 | 492,451 |
| 2019-01-03 | $12.55 | $12.63 | $12.23 | $12.33 | $10.65 | 356,650 |
| 2019-01-02 | $12.03 | $12.79 | $11.78 | $12.66 | $10.94 | 327,532 |
| 2018-12-31 | $12.21 | $12.32 | $11.78 | $12.32 | $10.65 | 392,867 |
| 2018-12-28 | $11.81 | $12.33 | $11.81 | $12.13 | $10.48 | 393,088 |
| 2018-12-27 | $12.08 | $12.29 | $11.56 | $11.84 | $10.23 | 432,265 |
| 2018-12-26 | $12.11 | $12.31 | $11.87 | $12.29 | $10.62 | 590,170 |
| 2018-12-24 | $12.34 | $12.43 | $12.06 | $12.11 | $10.46 | 232,491 |
| 2018-12-21 | $12.34 | $12.58 | $12.09 | $12.34 | $10.66 | 689,432 |
| 2018-12-20 | $12.75 | $12.83 | $12.10 | $12.27 | $10.60 | 702,993 |
| 2018-12-19 | $13.15 | $13.42 | $12.66 | $12.71 | $10.98 | 474,776 |
| 2018-12-18 | $13.06 | $13.55 | $12.95 | $13.19 | $11.40 | 411,775 |
| 2018-12-17 | $13.02 | $13.31 | $12.85 | $12.90 | $11.15 | 418,795 |
| 2018-12-14 | $13.50 | $13.58 | $12.95 | $13.08 | $11.30 | 464,147 |
| 2018-12-13 | $13.88 | $14.02 | $13.53 | $13.59 | $11.74 | 529,398 |
| 2018-12-12 | $13.85 | $14.11 | $13.59 | $13.83 | $11.95 | 371,177 |
| 2018-12-11 | $14.31 | $14.51 | $13.58 | $13.78 | $11.91 | 446,591 |
| 2018-12-10 | $14.47 | $14.59 | $13.76 | $14.17 | $12.24 | 549,617 |
| 2018-12-07 | $15.48 | $15.51 | $14.40 | $14.51 | $12.54 | 531,222 |
| 2018-12-06 | $15.29 | $15.54 | $14.91 | $15.44 | $13.34 | 500,065 |
| 2018-12-04 | $16.39 | $16.48 | $15.42 | $15.46 | $13.36 | 652,301 |
| 2018-12-03 | $16.53 | $16.58 | $16.11 | $16.40 | $14.17 | 421,650 |
| 2018-11-30 | $16.25 | $16.47 | $16.05 | $16.38 | $14.15 | 470,357 |
| 2018-11-29 | $16.45 | $16.59 | $16.04 | $16.20 | $14.00 | 346,744 |
| 2018-11-28 | $16.20 | $16.73 | $15.76 | $16.53 | $14.28 | 793,040 |
| 2018-11-27 | $16.56 | $16.96 | $16.00 | $16.09 | $13.90 | 516,994 |
| 2018-11-26 | $16.03 | $16.66 | $16.03 | $16.51 | $14.27 | 460,464 |
| 2018-11-23 | $15.51 | $16.57 | $15.51 | $16.07 | $13.89 | 314,558 |
| 2018-11-21 | $15.14 | $15.94 | $14.93 | $15.52 | $13.41 | 736,652 |
| 2018-11-20 | $16.27 | $16.47 | $15.08 | $15.08 | $13.03 | 692,669 |
| 2018-11-19 | $16.61 | $16.96 | $16.41 | $16.45 | $14.21 | 498,686 |
| 2018-11-16 | $16.80 | $16.88 | $16.29 | $16.63 | $14.37 | 444,760 |
| 2018-11-15 | $17.13 | $17.23 | $16.04 | $17.14 | $14.55 | 649,301 |
| 2018-11-14 | $17.05 | $17.43 | $16.82 | $17.14 | $14.55 | 541,454 |
| 2018-11-13 | $17.01 | $17.29 | $16.85 | $17.00 | $14.43 | 328,225 |
| 2018-11-12 | $16.82 | $17.09 | $16.55 | $16.86 | $14.31 | 302,895 |
| 2018-11-09 | $17.09 | $17.58 | $16.77 | $16.91 | $14.35 | 600,962 |
| 2018-11-08 | $16.91 | $17.42 | $16.69 | $17.05 | $14.47 | 588,798 |
| 2018-11-07 | $16.81 | $17.11 | $15.75 | $17.00 | $14.43 | 2,286,563 |
| 2018-11-06 | $16.06 | $17.81 | $16.06 | $16.79 | $14.25 | 1,805,675 |
| 2018-11-05 | $17.74 | $18.01 | $15.36 | $16.07 | $13.64 | 2,297,004 |
| 2018-11-02 | $16.99 | $17.94 | $16.47 | $17.83 | $15.13 | 1,311,294 |
| 2018-11-01 | $15.46 | $17.62 | $15.46 | $16.98 | $14.41 | 1,935,104 |
| 2018-10-31 | $17.95 | $18.18 | $15.42 | $15.43 | $13.10 | 2,782,291 |
| 2018-10-30 | $17.56 | $18.33 | $17.45 | $18.25 | $15.49 | 336,855 |
| 2018-10-29 | $17.70 | $18.31 | $17.47 | $17.62 | $14.96 | 266,786 |
| 2018-10-26 | $17.31 | $17.66 | $17.08 | $17.45 | $14.81 | 205,039 |
| 2018-10-25 | $17.57 | $17.71 | $17.16 | $17.31 | $14.69 | 327,324 |
| 2018-10-24 | $17.88 | $18.42 | $17.44 | $17.45 | $14.81 | 458,092 |
| 2018-10-23 | $17.41 | $18.07 | $17.31 | $17.88 | $15.18 | 340,765 |
| 2018-10-22 | $17.43 | $17.94 | $17.21 | $17.54 | $14.89 | 278,171 |
| 2018-10-19 | $17.03 | $17.42 | $16.95 | $17.21 | $14.61 | 215,373 |
| 2018-10-18 | $17.43 | $17.43 | $16.78 | $17.03 | $14.45 | 217,540 |
| 2018-10-17 | $17.65 | $17.65 | $17.25 | $17.43 | $14.79 | 204,539 |
| 2018-10-16 | $17.42 | $17.64 | $16.80 | $17.56 | $14.90 | 367,907 |
| 2018-10-15 | $17.29 | $17.55 | $16.55 | $17.29 | $14.68 | 277,625 |
| 2018-10-12 | $17.94 | $18.02 | $16.68 | $16.82 | $14.28 | 396,320 |
| 2018-10-11 | $18.21 | $18.27 | $17.66 | $17.75 | $15.07 | 572,985 |
| 2018-10-10 | $18.62 | $19.07 | $18.24 | $18.25 | $15.49 | 359,765 |
| 2018-10-09 | $18.96 | $19.13 | $18.61 | $18.64 | $15.82 | 238,657 |
| 2018-10-08 | $18.85 | $19.49 | $18.81 | $19.01 | $16.14 | 234,775 |
| 2018-10-05 | $19.12 | $19.21 | $18.50 | $18.89 | $16.03 | 423,381 |
| 2018-10-04 | $20.01 | $20.01 | $19.02 | $19.12 | $16.23 | 320,562 |
| 2018-10-03 | $19.50 | $20.14 | $19.20 | $20.01 | $16.98 | 442,192 |
| 2018-10-02 | $20.18 | $20.40 | $19.34 | $19.39 | $16.46 | 266,135 |
| 2018-10-01 | $20.89 | $21.08 | $20.17 | $20.26 | $17.20 | 269,943 |
| 2018-09-28 | $21.04 | $21.18 | $20.80 | $20.84 | $17.69 | 143,957 |
| 2018-09-27 | $21.56 | $21.56 | $21.03 | $21.04 | $17.86 | 120,406 |
| 2018-09-26 | $21.92 | $21.93 | $21.46 | $21.46 | $18.22 | 141,590 |
| 2018-09-25 | $22.35 | $22.35 | $21.82 | $21.86 | $18.55 | 220,040 |
| 2018-09-24 | $22.05 | $22.36 | $21.96 | $22.32 | $18.94 | 194,247 |
| 2018-09-21 | $21.95 | $22.20 | $21.79 | $22.06 | $18.72 | 527,738 |
| 2018-09-20 | $21.55 | $21.93 | $21.26 | $21.86 | $18.55 | 200,435 |
| 2018-09-19 | $21.22 | $21.65 | $21.05 | $21.38 | $18.15 | 173,868 |
| 2018-09-18 | $21.04 | $21.48 | $20.74 | $21.22 | $18.01 | 204,123 |
| 2018-09-17 | $20.81 | $21.18 | $20.65 | $21.04 | $17.86 | 213,794 |
| 2018-09-14 | $20.23 | $20.93 | $20.09 | $20.80 | $17.65 | 205,036 |
| 2018-09-13 | $20.00 | $20.25 | $19.85 | $20.19 | $17.14 | 341,431 |
| 2018-09-12 | $20.29 | $20.39 | $19.82 | $19.93 | $16.92 | 340,836 |
| 2018-09-11 | $20.94 | $20.94 | $20.13 | $20.29 | $17.22 | 366,545 |
| 2018-09-10 | $21.53 | $21.64 | $20.86 | $21.01 | $17.83 | 334,230 |
| 2018-09-07 | $22.19 | $22.24 | $21.23 | $21.53 | $18.27 | 422,472 |
| 2018-09-06 | $22.50 | $22.68 | $22.13 | $22.21 | $18.85 | 155,868 |
| 2018-09-05 | $22.33 | $22.73 | $22.20 | $22.51 | $19.11 | 119,725 |
| 2018-09-04 | $22.73 | $22.94 | $22.31 | $22.40 | $19.01 | 139,547 |
| 2018-08-31 | $22.85 | $23.00 | $22.62 | $22.77 | $19.33 | 150,704 |
| 2018-08-30 | $22.97 | $22.98 | $22.33 | $22.84 | $19.39 | 203,674 |
| 2018-08-29 | $23.11 | $23.11 | $22.74 | $22.95 | $19.48 | 148,708 |
| 2018-08-28 | $23.42 | $23.59 | $22.98 | $23.11 | $19.62 | 157,532 |
| 2018-08-27 | $23.52 | $23.83 | $23.27 | $23.45 | $19.90 | 157,458 |
| 2018-08-24 | $23.68 | $23.68 | $23.30 | $23.48 | $19.93 | 287,841 |
| 2018-08-23 | $23.61 | $23.77 | $22.95 | $23.55 | $19.99 | 225,129 |
| 2018-08-22 | $23.52 | $23.70 | $23.42 | $23.60 | $20.03 | 256,034 |
| 2018-08-21 | $23.20 | $23.63 | $23.04 | $23.48 | $19.93 | 234,861 |
| 2018-08-20 | $22.66 | $23.24 | $22.66 | $23.09 | $19.60 | 262,255 |
| 2018-08-17 | $22.35 | $22.70 | $22.20 | $22.64 | $19.22 | 302,350 |
| 2018-08-16 | $22.07 | $22.79 | $22.05 | $22.70 | $19.02 | 314,533 |
| 2018-08-15 | $22.18 | $22.43 | $22.00 | $22.06 | $18.48 | 253,609 |
| 2018-08-14 | $21.97 | $22.29 | $21.97 | $22.19 | $18.59 | 225,686 |
| 2018-08-13 | $21.79 | $22.05 | $21.74 | $21.87 | $18.32 | 284,649 |
| 2018-08-10 | $21.88 | $21.88 | $21.65 | $21.76 | $18.23 | 160,415 |
| 2018-08-09 | $21.81 | $22.00 | $21.78 | $21.90 | $18.35 | 159,701 |
| 2018-08-08 | $21.55 | $21.97 | $21.52 | $21.81 | $18.27 | 186,033 |
| 2018-08-07 | $21.24 | $21.65 | $21.19 | $21.56 | $18.06 | 323,297 |
| 2018-08-06 | $21.96 | $22.01 | $21.22 | $21.29 | $17.83 | 332,764 |
| 2018-08-03 | $21.96 | $22.49 | $21.67 | $21.92 | $18.36 | 211,493 |
| 2018-08-02 | $24.72 | $24.74 | $21.51 | $22.05 | $18.47 | 452,087 |
| 2018-08-01 | $22.00 | $24.93 | $21.54 | $24.82 | $20.79 | 1,046,788 |
| 2018-07-31 | $20.31 | $20.68 | $20.25 | $20.56 | $17.22 | 264,369 |
| 2018-07-30 | $19.91 | $20.38 | $19.91 | $20.20 | $16.92 | 369,342 |
| 2018-07-27 | $20.03 | $20.29 | $19.78 | $19.90 | $16.67 | 229,003 |
| 2018-07-26 | $20.08 | $20.27 | $19.85 | $19.99 | $16.75 | 130,487 |
| 2018-07-25 | $19.87 | $20.04 | $19.73 | $19.97 | $16.73 | 197,014 |
| 2018-07-24 | $19.99 | $20.09 | $19.71 | $19.87 | $16.64 | 173,781 |
| 2018-07-23 | $19.91 | $20.39 | $19.76 | $19.94 | $16.70 | 367,919 |
| 2018-07-20 | $20.10 | $20.12 | $19.93 | $19.94 | $16.70 | 359,534 |
| 2018-07-19 | $20.13 | $20.22 | $20.00 | $20.09 | $16.83 | 378,689 |
| 2018-07-18 | $20.07 | $20.28 | $19.92 | $20.09 | $16.83 | 245,390 |
| 2018-07-17 | $20.30 | $20.55 | $20.06 | $20.13 | $16.86 | 143,194 |
| 2018-07-16 | $20.76 | $20.82 | $20.19 | $20.33 | $17.03 | 258,973 |
| 2018-07-13 | $20.63 | $21.13 | $20.63 | $20.73 | $17.37 | 150,403 |
| 2018-07-12 | $21.15 | $21.15 | $20.44 | $20.61 | $17.26 | 194,250 |
| 2018-07-11 | $21.05 | $21.32 | $20.80 | $21.08 | $17.66 | 179,258 |
| 2018-07-10 | $21.56 | $21.56 | $21.01 | $21.12 | $17.69 | 167,920 |
| 2018-07-09 | $21.49 | $21.89 | $21.38 | $21.53 | $18.04 | 168,330 |
| 2018-07-06 | $21.76 | $21.78 | $21.19 | $21.43 | $17.95 | 217,448 |
| 2018-07-05 | $21.84 | $21.85 | $20.66 | $21.63 | $18.12 | 296,732 |
| 2018-07-03 | $21.49 | $21.86 | $21.43 | $21.79 | $18.25 | 135,502 |
| 2018-07-02 | $20.71 | $21.42 | $20.61 | $21.42 | $17.94 | 219,389 |
| 2018-06-29 | $20.82 | $21.07 | $20.76 | $20.83 | $17.45 | 328,666 |
| 2018-06-28 | $20.44 | $20.78 | $20.16 | $20.72 | $17.36 | 324,290 |
| 2018-06-27 | $21.15 | $21.15 | $20.45 | $20.48 | $17.16 | 198,898 |
| 2018-06-26 | $21.72 | $21.80 | $21.07 | $21.10 | $17.68 | 218,923 |
| 2018-06-25 | $21.55 | $21.81 | $21.27 | $21.76 | $18.23 | 338,527 |
| 2018-06-22 | $21.70 | $21.99 | $21.36 | $21.58 | $18.08 | 773,870 |
| 2018-06-21 | $21.54 | $21.77 | $21.11 | $21.58 | $18.08 | 354,907 |
| 2018-06-20 | $22.00 | $22.08 | $21.23 | $21.49 | $18.00 | 515,963 |
| 2018-06-19 | $21.46 | $22.00 | $20.97 | $21.98 | $18.41 | 539,656 |
| 2018-06-18 | $20.86 | $21.69 | $20.86 | $21.68 | $18.16 | 585,684 |
| 2018-06-15 | $19.93 | $20.49 | $19.91 | $20.46 | $17.14 | 539,622 |
| 2018-06-14 | $20.00 | $20.26 | $19.78 | $20.00 | $16.75 | 362,038 |
| 2018-06-13 | $20.38 | $20.46 | $19.76 | $19.94 | $16.70 | 425,442 |
| 2018-06-12 | $20.75 | $20.78 | $20.32 | $20.39 | $17.08 | 315,136 |
| 2018-06-11 | $20.32 | $20.83 | $20.32 | $20.75 | $17.38 | 273,931 |
| 2018-06-08 | $20.50 | $20.67 | $20.17 | $20.33 | $17.03 | 302,768 |
| 2018-06-07 | $20.25 | $20.70 | $20.08 | $20.52 | $17.19 | 372,979 |
| 2018-06-06 | $19.90 | $20.29 | $19.86 | $20.23 | $16.95 | 237,243 |
| 2018-06-05 | $19.91 | $20.13 | $19.70 | $19.93 | $16.70 | 284,620 |
| 2018-06-04 | $19.51 | $20.16 | $19.50 | $19.91 | $16.68 | 340,404 |
| 2018-06-01 | $19.92 | $20.05 | $19.48 | $19.52 | $16.35 | 415,718 |
| 2018-05-31 | $19.87 | $20.04 | $19.66 | $19.77 | $16.56 | 250,484 |
| 2018-05-30 | $19.99 | $20.33 | $19.80 | $19.81 | $16.59 | 389,637 |
| 2018-05-29 | $19.34 | $19.98 | $19.28 | $19.86 | $16.64 | 302,097 |
| 2018-05-25 | $19.26 | $19.52 | $19.05 | $19.43 | $16.28 | 304,199 |
| 2018-05-24 | $19.43 | $19.49 | $19.11 | $19.26 | $16.13 | 213,577 |
| 2018-05-23 | $19.46 | $19.69 | $19.26 | $19.42 | $16.27 | 339,130 |
| 2018-05-22 | $19.89 | $20.11 | $19.53 | $19.59 | $16.41 | 289,548 |
| 2018-05-21 | $19.56 | $19.97 | $19.54 | $19.87 | $16.64 | 256,097 |
| 2018-05-18 | $19.47 | $19.59 | $19.13 | $19.43 | $16.28 | 614,067 |
| 2018-05-17 | $19.64 | $19.95 | $19.58 | $19.74 | $16.28 | 385,102 |
| 2018-05-16 | $19.26 | $20.08 | $19.26 | $19.73 | $16.28 | 438,027 |
| 2018-05-15 | $19.12 | $19.43 | $19.07 | $19.28 | $15.91 | 441,305 |
| 2018-05-14 | $19.32 | $19.93 | $19.22 | $19.25 | $15.88 | 540,840 |
| 2018-05-11 | $18.70 | $19.16 | $18.62 | $19.06 | $15.72 | 462,021 |
| 2018-05-10 | $18.83 | $18.91 | $18.64 | $18.77 | $15.48 | 416,507 |
| 2018-05-09 | $18.68 | $18.86 | $18.46 | $18.77 | $15.48 | 530,710 |
| 2018-05-08 | $18.80 | $19.62 | $18.63 | $18.70 | $15.43 | 571,116 |
| 2018-05-07 | $18.36 | $18.96 | $17.73 | $18.85 | $15.55 | 939,144 |
| 2018-05-04 | $18.95 | $19.05 | $18.19 | $18.40 | $15.18 | 942,456 |
| 2018-05-03 | $21.01 | $21.03 | $18.91 | $19.04 | $15.71 | 1,005,371 |
| 2018-05-02 | $21.60 | $22.96 | $20.00 | $20.94 | $17.27 | 1,272,251 |
| 2018-05-01 | $24.65 | $24.65 | $23.89 | $24.32 | $20.06 | 302,523 |
| 2018-04-30 | $25.09 | $25.17 | $24.68 | $24.71 | $20.38 | 168,668 |
| 2018-04-27 | $24.95 | $25.41 | $24.77 | $25.03 | $20.65 | 272,208 |
| 2018-04-26 | $25.44 | $25.44 | $24.71 | $24.86 | $20.51 | 222,277 |
| 2018-04-25 | $25.56 | $25.62 | $25.13 | $25.34 | $20.90 | 418,735 |
| 2018-04-24 | $25.91 | $26.05 | $25.54 | $25.74 | $21.23 | 236,795 |
| 2018-04-23 | $25.86 | $25.99 | $25.56 | $25.71 | $21.21 | 295,862 |
| 2018-04-20 | $26.03 | $26.12 | $25.63 | $25.84 | $21.32 | 242,358 |
| 2018-04-19 | $26.05 | $26.30 | $25.77 | $26.06 | $21.50 | 237,620 |
| 2018-04-18 | $25.79 | $26.18 | $25.34 | $26.02 | $21.47 | 264,757 |
| 2018-04-17 | $25.55 | $25.83 | $25.37 | $25.78 | $21.27 | 265,430 |
| 2018-04-16 | $25.30 | $25.44 | $25.00 | $25.40 | $20.95 | 322,798 |
| 2018-04-13 | $25.45 | $25.51 | $24.90 | $25.11 | $20.71 | 147,590 |
| 2018-04-12 | $25.53 | $25.84 | $25.20 | $25.37 | $20.93 | 385,421 |
| 2018-04-11 | $25.30 | $25.47 | $25.08 | $25.38 | $20.94 | 179,334 |
| 2018-04-10 | $25.43 | $25.59 | $25.30 | $25.42 | $20.97 | 167,543 |
| 2018-04-09 | $25.03 | $25.32 | $24.88 | $25.08 | $20.69 | 200,651 |
| 2018-04-06 | $25.09 | $25.43 | $24.63 | $24.88 | $20.52 | 277,775 |
| 2018-04-05 | $25.39 | $25.40 | $25.05 | $25.30 | $20.87 | 194,251 |
| 2018-04-04 | $24.53 | $25.29 | $24.53 | $25.22 | $20.81 | 190,813 |
| 2018-04-03 | $24.77 | $25.11 | $24.68 | $24.95 | $20.58 | 158,210 |
| 2018-04-02 | $25.25 | $25.37 | $24.38 | $24.67 | $20.35 | 253,897 |
| 2018-03-29 | $25.70 | $25.84 | $25.31 | $25.35 | $20.91 | 193,744 |
| 2018-03-28 | $25.60 | $25.73 | $25.29 | $25.56 | $21.09 | 151,775 |
| 2018-03-27 | $25.81 | $26.07 | $25.46 | $25.59 | $21.11 | 251,246 |
| 2018-03-26 | $25.89 | $25.98 | $24.88 | $25.76 | $21.25 | 340,609 |
| 2018-03-23 | $26.86 | $26.86 | $25.43 | $25.47 | $21.01 | 337,036 |
| 2018-03-22 | $26.88 | $27.22 | $26.66 | $26.76 | $22.08 | 304,250 |
| 2018-03-21 | $27.06 | $27.19 | $26.79 | $27.14 | $22.39 | 285,703 |
| 2018-03-20 | $26.93 | $27.31 | $26.80 | $27.06 | $22.32 | 252,203 |
| 2018-03-19 | $26.55 | $27.35 | $26.50 | $26.88 | $22.17 | 477,231 |
| 2018-03-16 | $26.44 | $26.99 | $26.13 | $26.76 | $22.08 | 503,648 |
| 2018-03-15 | $26.52 | $26.88 | $25.98 | $26.80 | $21.86 | 488,465 |
| 2018-03-14 | $26.96 | $27.11 | $26.48 | $26.52 | $21.64 | 478,481 |
| 2018-03-13 | $26.86 | $27.14 | $26.44 | $26.77 | $21.84 | 468,381 |
| 2018-03-12 | $26.74 | $27.17 | $26.21 | $26.70 | $21.78 | 459,964 |
| 2018-03-09 | $26.03 | $26.77 | $25.97 | $26.63 | $21.72 | 446,689 |
| 2018-03-08 | $26.12 | $26.12 | $25.51 | $25.90 | $21.13 | 324,546 |
| 2018-03-07 | $26.05 | $26.43 | $25.65 | $26.00 | $21.21 | 607,072 |
| 2018-03-06 | $26.42 | $26.74 | $25.95 | $26.25 | $21.41 | 369,820 |
| 2018-03-05 | $26.51 | $27.09 | $25.96 | $26.42 | $21.55 | 581,876 |
| 2018-03-02 | $26.32 | $27.13 | $25.94 | $26.59 | $21.69 | 567,060 |
| 2018-03-01 | $26.46 | $27.27 | $25.93 | $26.48 | $21.60 | 426,800 |
| 2018-02-28 | $27.05 | $27.35 | $26.31 | $26.39 | $21.53 | 340,344 |
| 2018-02-27 | $27.94 | $28.73 | $26.75 | $26.92 | $21.96 | 855,243 |
| 2018-02-26 | $30.99 | $31.29 | $27.69 | $27.70 | $22.60 | 1,216,677 |
| 2018-02-23 | $29.56 | $31.14 | $29.00 | $30.89 | $25.20 | 890,647 |
| 2018-02-22 | $27.40 | $31.02 | $27.31 | $29.52 | $24.08 | 1,538,181 |
| 2018-02-21 | $23.25 | $28.24 | $23.25 | $27.83 | $22.70 | 2,043,007 |
| 2018-02-20 | $21.78 | $22.37 | $21.78 | $22.05 | $17.99 | 395,237 |
| 2018-02-16 | $21.40 | $22.52 | $21.40 | $22.18 | $18.09 | 247,512 |
| 2018-02-15 | $21.28 | $21.48 | $20.75 | $21.41 | $17.47 | 164,036 |
| 2018-02-14 | $20.45 | $21.18 | $20.34 | $21.11 | $17.22 | 155,411 |
| 2018-02-13 | $20.32 | $20.65 | $20.21 | $20.52 | $16.74 | 176,318 |
| 2018-02-12 | $20.57 | $20.66 | $19.97 | $20.42 | $16.66 | 130,370 |
| 2018-02-09 | $20.44 | $20.58 | $19.56 | $20.35 | $16.60 | 196,696 |
| 2018-02-08 | $20.89 | $20.91 | $20.14 | $20.17 | $16.45 | 166,194 |
| 2018-02-07 | $20.63 | $21.02 | $20.53 | $20.78 | $16.95 | 126,058 |
| 2018-02-06 | $19.77 | $20.79 | $19.62 | $20.72 | $16.90 | 217,879 |
| 2018-02-05 | $21.07 | $21.27 | $20.14 | $20.20 | $16.48 | 207,758 |
| 2018-02-02 | $22.04 | $22.04 | $21.13 | $21.31 | $17.38 | 201,076 |
| 2018-02-01 | $22.06 | $22.37 | $21.80 | $22.18 | $18.09 | 149,192 |
| 2018-01-31 | $22.87 | $23.04 | $22.09 | $22.12 | $18.05 | 170,916 |
| 2018-01-30 | $23.01 | $23.10 | $22.76 | $22.78 | $18.58 | 173,644 |
| 2018-01-29 | $23.71 | $23.84 | $23.23 | $23.23 | $18.95 | 172,619 |
| 2018-01-26 | $23.71 | $23.81 | $23.35 | $23.80 | $19.42 | 213,563 |
| 2018-01-25 | $23.84 | $23.92 | $23.44 | $23.63 | $19.28 | 184,456 |
| 2018-01-24 | $24.04 | $24.08 | $23.70 | $23.72 | $19.35 | 107,272 |
| 2018-01-23 | $24.13 | $24.16 | $23.63 | $23.89 | $19.49 | 113,077 |
| 2018-01-22 | $23.64 | $24.15 | $23.58 | $24.10 | $19.66 | 151,684 |
| 2018-01-19 | $23.90 | $24.00 | $23.57 | $23.69 | $19.33 | 190,964 |
| 2018-01-18 | $24.02 | $24.16 | $23.58 | $23.90 | $19.50 | 124,801 |
| 2018-01-17 | $24.02 | $24.09 | $23.73 | $24.08 | $19.64 | 96,586 |
| 2018-01-16 | $24.23 | $24.56 | $23.66 | $23.83 | $19.44 | 159,790 |
| 2018-01-12 | $23.33 | $24.25 | $23.21 | $24.18 | $19.73 | 218,096 |
| 2018-01-11 | $22.70 | $23.48 | $22.43 | $23.26 | $18.98 | 233,379 |
| 2018-01-10 | $22.60 | $22.74 | $22.30 | $22.63 | $18.46 | 83,641 |
| 2018-01-09 | $23.06 | $23.18 | $22.68 | $22.71 | $18.53 | 92,466 |
| 2018-01-08 | $22.80 | $23.08 | $22.56 | $23.01 | $18.77 | 86,229 |
| 2018-01-05 | $22.56 | $22.96 | $22.39 | $22.81 | $18.61 | 138,396 |
| 2018-01-04 | $22.41 | $22.70 | $22.20 | $22.47 | $18.33 | 123,408 |
| 2018-01-03 | $23.23 | $23.23 | $22.03 | $22.19 | $18.10 | 300,340 |
| 2018-01-02 | $22.74 | $23.34 | $22.68 | $23.21 | $18.93 | 129,860 |
| 2017-12-29 | $22.97 | $22.97 | $22.60 | $22.60 | $18.44 | 128,958 |
| 2017-12-28 | $23.00 | $23.00 | $22.68 | $22.90 | $18.68 | 69,619 |
| 2017-12-27 | $23.25 | $23.35 | $22.87 | $22.96 | $18.73 | 97,481 |
| 2017-12-26 | $23.24 | $23.60 | $23.24 | $23.28 | $18.99 | 55,009 |
| 2017-12-22 | $23.70 | $23.73 | $23.15 | $23.32 | $19.02 | 110,529 |
| 2017-12-21 | $23.41 | $23.65 | $23.01 | $23.56 | $19.22 | 121,195 |
| 2017-12-20 | $22.90 | $23.74 | $22.72 | $23.36 | $19.06 | 217,176 |
| 2017-12-19 | $23.27 | $23.27 | $22.68 | $22.73 | $18.54 | 108,828 |
| 2017-12-18 | $22.98 | $23.32 | $22.73 | $23.25 | $18.97 | 178,812 |
| 2017-12-15 | $22.46 | $23.00 | $22.28 | $22.78 | $18.58 | 318,997 |
| 2017-12-14 | $22.76 | $22.78 | $22.26 | $22.42 | $18.29 | 110,800 |
| 2017-12-13 | $22.68 | $22.92 | $22.59 | $22.69 | $18.51 | 114,327 |
| 2017-12-12 | $22.94 | $23.15 | $22.66 | $22.72 | $18.54 | 97,588 |
| 2017-12-11 | $22.61 | $23.18 | $22.32 | $22.96 | $18.73 | 176,258 |
| 2017-12-08 | $23.01 | $23.07 | $22.46 | $22.68 | $18.50 | 128,186 |
| 2017-12-07 | $22.65 | $23.24 | $22.54 | $23.02 | $18.78 | 185,298 |
| 2017-12-06 | $22.77 | $22.81 | $22.31 | $22.68 | $18.50 | 122,817 |
| 2017-12-05 | $22.93 | $22.96 | $22.48 | $22.70 | $18.52 | 179,267 |
| 2017-12-04 | $22.30 | $23.04 | $22.18 | $22.91 | $18.69 | 235,212 |
| 2017-12-01 | $22.44 | $22.63 | $21.78 | $22.03 | $17.97 | 133,813 |
| 2017-11-30 | $22.55 | $22.69 | $22.01 | $22.51 | $18.36 | 377,810 |
| 2017-11-29 | $21.91 | $22.55 | $21.52 | $22.53 | $18.38 | 484,480 |
| 2017-11-28 | $21.67 | $22.05 | $21.37 | $21.90 | $17.87 | 328,197 |
| 2017-11-27 | $21.88 | $21.92 | $21.49 | $21.64 | $17.65 | 261,757 |
| 2017-11-24 | $21.78 | $21.88 | $21.50 | $21.82 | $17.80 | 81,126 |
| 2017-11-22 | $21.75 | $21.88 | $21.64 | $21.75 | $17.74 | 184,304 |
| 2017-11-21 | $21.87 | $22.08 | $21.59 | $21.75 | $17.74 | 140,895 |
| 2017-11-20 | $21.76 | $21.85 | $21.28 | $21.75 | $17.74 | 117,142 |
| 2017-11-17 | $21.29 | $22.17 | $21.29 | $21.74 | $17.74 | 169,109 |
| 2017-11-16 | $21.00 | $21.84 | $20.88 | $21.77 | $17.52 | 236,710 |
| 2017-11-15 | $21.70 | $21.70 | $20.80 | $20.92 | $16.83 | 318,605 |
| 2017-11-14 | $21.86 | $22.10 | $21.59 | $21.90 | $17.62 | 93,434 |
| 2017-11-13 | $22.24 | $22.24 | $21.83 | $21.89 | $17.61 | 122,097 |
| 2017-11-10 | $22.43 | $22.85 | $22.20 | $22.38 | $18.01 | 87,896 |
| 2017-11-09 | $22.18 | $22.95 | $22.18 | $22.55 | $18.15 | 157,196 |
| 2017-11-08 | $22.44 | $22.52 | $22.09 | $22.25 | $17.90 | 227,307 |
| 2017-11-07 | $22.55 | $22.68 | $22.04 | $22.41 | $18.03 | 194,890 |
| 2017-11-06 | $22.69 | $22.77 | $22.25 | $22.53 | $18.13 | 146,752 |
| 2017-11-03 | $22.69 | $23.01 | $22.44 | $22.96 | $18.48 | 145,238 |
| 2017-11-02 | $22.40 | $22.96 | $22.12 | $22.69 | $18.26 | 148,679 |
| 2017-11-01 | $21.59 | $23.75 | $21.05 | $22.41 | $18.03 | 315,730 |
| 2017-10-31 | $22.02 | $23.24 | $22.01 | $22.79 | $18.34 | 259,012 |
| 2017-10-30 | $23.04 | $23.19 | $21.92 | $21.98 | $17.69 | 230,145 |
| 2017-10-27 | $23.11 | $23.23 | $22.61 | $23.17 | $18.64 | 151,854 |
| 2017-10-26 | $22.94 | $23.23 | $22.79 | $23.11 | $18.60 | 108,640 |
| 2017-10-25 | $22.88 | $22.97 | $22.35 | $22.86 | $18.40 | 89,583 |
| 2017-10-24 | $22.74 | $23.20 | $22.58 | $22.81 | $18.36 | 145,708 |
| 2017-10-23 | $22.68 | $22.80 | $22.27 | $22.61 | $18.19 | 164,483 |
| 2017-10-20 | $23.11 | $23.19 | $22.70 | $22.74 | $18.30 | 126,391 |
| 2017-10-19 | $23.04 | $23.04 | $22.45 | $22.86 | $18.40 | 111,611 |
| 2017-10-18 | $22.23 | $23.16 | $22.21 | $23.07 | $18.56 | 250,775 |
| 2017-10-17 | $22.81 | $22.81 | $22.12 | $22.18 | $17.85 | 189,780 |
| 2017-10-16 | $23.30 | $23.46 | $22.42 | $22.71 | $18.27 | 197,790 |
| 2017-10-13 | $23.40 | $23.47 | $23.13 | $23.33 | $18.77 | 123,694 |
| 2017-10-12 | $23.20 | $23.40 | $23.02 | $23.30 | $18.75 | 121,725 |
| 2017-10-11 | $23.28 | $23.37 | $23.10 | $23.24 | $18.70 | 129,743 |
| 2017-10-10 | $23.41 | $23.57 | $23.10 | $23.28 | $18.73 | 107,374 |
| 2017-10-09 | $23.08 | $23.47 | $22.95 | $23.41 | $18.84 | 219,254 |
| 2017-10-06 | $23.72 | $24.03 | $22.89 | $22.89 | $18.42 | 216,141 |
| 2017-10-05 | $23.62 | $24.00 | $23.50 | $23.87 | $19.21 | 198,749 |
| 2017-10-04 | $24.03 | $24.03 | $23.42 | $23.53 | $18.93 | 182,131 |
| 2017-10-03 | $23.33 | $24.04 | $23.18 | $23.98 | $19.30 | 253,765 |
| 2017-10-02 | $22.61 | $23.32 | $22.61 | $23.31 | $18.76 | 237,420 |
| 2017-09-29 | $22.85 | $22.85 | $22.48 | $22.61 | $18.19 | 157,770 |
| 2017-09-28 | $23.08 | $23.40 | $22.82 | $22.85 | $18.39 | 223,368 |
| 2017-09-27 | $22.65 | $23.18 | $22.39 | $23.14 | $18.62 | 310,873 |
| 2017-09-26 | $21.84 | $22.85 | $21.82 | $22.59 | $18.18 | 246,225 |
| 2017-09-25 | $22.52 | $22.55 | $21.74 | $21.88 | $17.61 | 346,483 |
| 2017-09-22 | $19.98 | $23.00 | $19.96 | $22.58 | $18.17 | 659,800 |
| 2017-09-21 | $20.27 | $20.27 | $19.67 | $19.77 | $15.91 | 146,840 |
| 2017-09-20 | $19.84 | $20.29 | $19.76 | $20.16 | $16.22 | 124,876 |
| 2017-09-19 | $19.89 | $20.16 | $19.75 | $19.83 | $15.96 | 166,562 |
| 2017-09-18 | $19.99 | $20.02 | $19.71 | $19.88 | $16.00 | 193,153 |
| 2017-09-15 | $19.57 | $19.99 | $19.39 | $19.98 | $16.08 | 261,862 |
| 2017-09-14 | $19.68 | $19.72 | $19.42 | $19.55 | $15.73 | 131,992 |
| 2017-09-13 | $19.91 | $19.98 | $19.63 | $19.72 | $15.87 | 171,606 |
| 2017-09-12 | $19.35 | $19.95 | $19.35 | $19.95 | $16.05 | 200,788 |
| 2017-09-11 | $19.03 | $19.40 | $19.01 | $19.32 | $15.55 | 127,381 |
| 2017-09-08 | $18.72 | $18.87 | $18.52 | $18.81 | $15.14 | 105,776 |
| 2017-09-07 | $18.73 | $18.88 | $18.56 | $18.81 | $15.14 | 182,563 |
| 2017-09-06 | $18.74 | $18.81 | $18.42 | $18.70 | $15.05 | 186,858 |
| 2017-09-05 | $19.18 | $19.19 | $18.61 | $18.66 | $15.02 | 169,065 |
| 2017-09-01 | $19.16 | $19.33 | $19.03 | $19.21 | $15.46 | 105,466 |
| 2017-08-31 | $19.03 | $19.33 | $18.87 | $19.06 | $15.34 | 106,044 |
| 2017-08-30 | $18.74 | $18.99 | $18.65 | $18.93 | $15.23 | 140,255 |
| 2017-08-29 | $18.96 | $19.11 | $18.57 | $18.73 | $15.07 | 192,147 |
| 2017-08-28 | $19.09 | $19.15 | $18.97 | $19.08 | $15.35 | 182,501 |
| 2017-08-25 | $18.88 | $19.11 | $18.66 | $19.02 | $15.31 | 172,244 |
| 2017-08-24 | $18.94 | $19.15 | $18.78 | $18.84 | $15.16 | 123,156 |
| 2017-08-23 | $18.64 | $19.04 | $18.55 | $18.88 | $15.19 | 213,591 |
| 2017-08-22 | $18.62 | $18.98 | $18.43 | $18.70 | $15.05 | 252,816 |
| 2017-08-21 | $18.33 | $18.83 | $18.20 | $18.57 | $14.94 | 313,561 |
| 2017-08-18 | $18.77 | $18.97 | $18.34 | $18.35 | $14.77 | 245,848 |
| 2017-08-17 | $18.72 | $19.43 | $18.69 | $18.87 | $15.18 | 348,022 |
| 2017-08-16 | $18.95 | $19.18 | $18.94 | $19.03 | $15.07 | 206,056 |
| 2017-08-15 | $19.30 | $19.53 | $18.93 | $18.94 | $15.00 | 314,601 |
| 2017-08-14 | $19.39 | $19.80 | $19.26 | $19.33 | $15.31 | 273,044 |
| 2017-08-11 | $18.67 | $19.39 | $18.16 | $19.30 | $15.29 | 310,384 |
| 2017-08-10 | $18.99 | $19.15 | $18.65 | $18.84 | $14.92 | 283,221 |
| 2017-08-09 | $19.08 | $19.39 | $18.91 | $19.07 | $15.11 | 303,928 |
| 2017-08-08 | $19.15 | $19.58 | $19.04 | $19.24 | $15.24 | 399,942 |
| 2017-08-07 | $19.31 | $19.40 | $18.91 | $18.93 | $14.99 | 229,487 |
| 2017-08-04 | $18.89 | $19.41 | $18.63 | $19.27 | $15.26 | 463,352 |
| 2017-08-03 | $20.03 | $20.03 | $18.59 | $18.82 | $14.91 | 652,118 |
| 2017-08-02 | $23.18 | $23.18 | $19.44 | $20.05 | $15.88 | 936,700 |
| 2017-08-01 | $22.57 | $22.83 | $22.13 | $22.76 | $18.03 | 296,472 |
| 2017-07-31 | $22.70 | $22.70 | $22.09 | $22.46 | $17.79 | 189,862 |
| 2017-07-28 | $23.18 | $23.22 | $22.59 | $22.67 | $17.96 | 142,106 |
| 2017-07-27 | $23.46 | $23.61 | $23.17 | $23.22 | $18.39 | 138,569 |
| 2017-07-26 | $23.24 | $23.44 | $23.03 | $23.27 | $18.43 | 133,484 |
| 2017-07-25 | $22.81 | $23.22 | $22.66 | $23.21 | $18.38 | 195,657 |
| 2017-07-24 | $22.44 | $22.70 | $22.23 | $22.67 | $17.96 | 217,361 |
| 2017-07-21 | $22.94 | $22.96 | $22.17 | $22.43 | $17.77 | 262,827 |
| 2017-07-20 | $23.08 | $23.11 | $22.77 | $22.86 | $18.11 | 175,344 |
| 2017-07-19 | $22.59 | $23.13 | $22.55 | $23.11 | $18.31 | 125,378 |
| 2017-07-18 | $22.58 | $22.75 | $22.36 | $22.58 | $17.89 | 123,980 |
| 2017-07-17 | $22.60 | $22.89 | $22.46 | $22.69 | $17.97 | 140,145 |
| 2017-07-14 | $22.41 | $22.77 | $22.29 | $22.63 | $17.93 | 104,999 |
| 2017-07-13 | $22.41 | $22.51 | $22.16 | $22.43 | $17.77 | 165,868 |
| 2017-07-12 | $22.55 | $22.76 | $22.31 | $22.39 | $17.74 | 146,582 |
| 2017-07-11 | $22.58 | $22.61 | $22.19 | $22.35 | $17.70 | 232,934 |
| 2017-07-10 | $22.56 | $22.56 | $22.33 | $22.51 | $17.83 | 191,064 |
| 2017-07-07 | $22.53 | $22.68 | $22.32 | $22.59 | $17.89 | 121,167 |
| 2017-07-06 | $22.34 | $22.65 | $22.30 | $22.47 | $17.80 | 136,868 |
| 2017-07-05 | $23.14 | $23.14 | $22.30 | $22.55 | $17.86 | 221,056 |
| 2017-07-03 | $22.96 | $23.25 | $22.90 | $23.15 | $18.34 | 77,153 |
| 2017-06-30 | $22.75 | $23.10 | $22.65 | $22.92 | $18.16 | 140,201 |
| 2017-06-29 | $23.15 | $23.25 | $22.48 | $22.75 | $18.02 | 155,494 |
| 2017-06-28 | $22.85 | $23.33 | $22.65 | $23.16 | $18.35 | 206,130 |
| 2017-06-27 | $23.20 | $23.36 | $22.63 | $22.72 | $18.00 | 301,503 |
| 2017-06-26 | $22.65 | $23.31 | $22.51 | $23.18 | $18.36 | 299,965 |
| 2017-06-23 | $22.60 | $22.73 | $22.45 | $22.61 | $17.91 | 400,844 |
| 2017-06-22 | $22.37 | $22.62 | $22.30 | $22.50 | $17.82 | 230,730 |
| 2017-06-21 | $22.25 | $22.44 | $22.09 | $22.28 | $17.65 | 225,823 |
| 2017-06-20 | $22.51 | $22.54 | $21.98 | $22.18 | $17.57 | 299,139 |
| 2017-06-19 | $22.81 | $22.81 | $22.32 | $22.60 | $17.90 | 136,482 |
| 2017-06-16 | $22.35 | $22.67 | $22.20 | $22.66 | $17.95 | 313,329 |
| 2017-06-15 | $22.67 | $22.67 | $22.16 | $22.55 | $17.86 | 352,532 |
| 2017-06-14 | $22.83 | $22.83 | $22.36 | $22.68 | $17.97 | 160,456 |
| 2017-06-13 | $22.67 | $22.84 | $22.48 | $22.72 | $18.00 | 193,010 |
| 2017-06-12 | $22.12 | $23.04 | $22.12 | $22.62 | $17.92 | 373,155 |
| 2017-06-09 | $22.30 | $22.30 | $21.87 | $22.10 | $17.51 | 281,497 |
| 2017-06-08 | $21.91 | $22.31 | $21.54 | $22.28 | $17.65 | 275,470 |
| 2017-06-07 | $22.15 | $22.35 | $21.80 | $21.91 | $17.36 | 207,140 |
| 2017-06-06 | $22.05 | $22.27 | $21.71 | $22.12 | $17.52 | 284,092 |
| 2017-06-05 | $22.86 | $22.86 | $22.08 | $22.11 | $17.51 | 234,517 |
| 2017-06-02 | $22.76 | $23.05 | $22.41 | $22.82 | $18.08 | 267,519 |
| 2017-06-01 | $22.32 | $22.67 | $22.13 | $22.60 | $17.90 | 369,805 |
| 2017-05-31 | $22.04 | $22.29 | $21.96 | $22.27 | $17.64 | 246,604 |
| 2017-05-30 | $22.06 | $22.16 | $21.76 | $22.01 | $17.43 | 339,513 |
| 2017-05-26 | $22.19 | $22.33 | $21.79 | $22.16 | $17.55 | 201,934 |
| 2017-05-25 | $22.33 | $22.33 | $22.01 | $22.19 | $17.58 | 290,217 |
| 2017-05-24 | $22.62 | $22.62 | $22.16 | $22.21 | $17.59 | 285,228 |
| 2017-05-23 | $22.80 | $22.80 | $22.33 | $22.50 | $17.82 | 202,036 |
| 2017-05-22 | $22.81 | $22.81 | $22.50 | $22.63 | $17.93 | 235,827 |
| 2017-05-19 | $23.05 | $23.30 | $22.63 | $22.70 | $17.98 | 335,822 |
| 2017-05-18 | $23.06 | $23.19 | $22.74 | $23.05 | $18.26 | 376,382 |
| 2017-05-17 | $23.86 | $24.15 | $23.49 | $23.50 | $18.38 | 463,992 |
| 2017-05-16 | $24.38 | $24.50 | $24.00 | $24.31 | $19.01 | 196,627 |
| 2017-05-15 | $24.09 | $24.69 | $24.08 | $24.43 | $19.10 | 347,487 |
| 2017-05-12 | $24.30 | $24.55 | $23.94 | $24.13 | $18.87 | 261,943 |
| 2017-05-11 | $24.76 | $24.88 | $24.21 | $24.34 | $19.03 | 306,688 |
| 2017-05-10 | $25.16 | $25.22 | $24.81 | $24.89 | $19.46 | 315,804 |
| 2017-05-09 | $25.67 | $25.85 | $25.18 | $25.27 | $19.76 | 234,663 |
| 2017-05-08 | $26.15 | $26.24 | $25.48 | $25.74 | $20.13 | 385,554 |
| 2017-05-05 | $27.08 | $27.11 | $26.07 | $26.22 | $20.50 | 468,327 |
| 2017-05-04 | $27.98 | $27.98 | $25.98 | $27.10 | $21.19 | 676,692 |
| 2017-05-03 | $28.25 | $29.04 | $26.59 | $27.98 | $21.88 | 1,017,533 |
| 2017-05-02 | $26.79 | $26.88 | $26.29 | $26.59 | $20.79 | 436,624 |
| 2017-05-01 | $26.25 | $26.77 | $26.03 | $26.64 | $20.83 | 425,753 |
| 2017-04-28 | $26.41 | $26.57 | $25.93 | $26.26 | $20.53 | 259,433 |
| 2017-04-27 | $26.20 | $26.95 | $26.20 | $26.35 | $20.60 | 268,330 |
| 2017-04-26 | $25.62 | $26.43 | $25.49 | $26.03 | $20.35 | 221,037 |
| 2017-04-25 | $25.00 | $25.76 | $25.00 | $25.64 | $20.05 | 272,880 |
| 2017-04-24 | $24.92 | $25.02 | $24.49 | $24.98 | $19.53 | 352,977 |
| 2017-04-21 | $24.97 | $25.02 | $24.43 | $24.52 | $19.17 | 428,138 |
| 2017-04-20 | $24.92 | $25.28 | $24.71 | $24.93 | $19.49 | 307,134 |
| 2017-04-19 | $24.47 | $24.80 | $24.26 | $24.70 | $19.31 | 174,431 |
| 2017-04-18 | $24.12 | $24.40 | $24.00 | $24.29 | $18.99 | 188,152 |
| 2017-04-17 | $23.93 | $24.26 | $23.84 | $24.16 | $18.89 | 152,146 |
| 2017-04-13 | $23.95 | $24.06 | $23.55 | $23.70 | $18.53 | 166,975 |
| 2017-04-12 | $24.50 | $24.53 | $23.91 | $23.97 | $18.74 | 246,955 |
| 2017-04-11 | $24.04 | $24.61 | $23.95 | $24.52 | $19.17 | 300,698 |
| 2017-04-10 | $24.25 | $24.75 | $24.02 | $24.14 | $18.88 | 224,046 |
| 2017-04-07 | $24.47 | $24.52 | $24.05 | $24.22 | $18.94 | 304,832 |
| 2017-04-06 | $24.34 | $24.47 | $23.96 | $24.39 | $19.07 | 285,391 |
| 2017-04-05 | $24.43 | $24.68 | $24.14 | $24.34 | $19.03 | 389,042 |
| 2017-04-04 | $24.92 | $24.92 | $24.08 | $24.20 | $18.92 | 308,102 |
| 2017-04-03 | $25.20 | $25.46 | $24.80 | $24.88 | $19.45 | 266,431 |
| 2017-03-31 | $24.94 | $25.76 | $24.81 | $25.24 | $19.74 | 440,038 |
| 2017-03-30 | $24.69 | $25.12 | $24.45 | $24.93 | $19.49 | 469,630 |
| 2017-03-29 | $23.28 | $25.10 | $22.98 | $24.60 | $19.24 | 529,326 |
| 2017-03-28 | $22.10 | $22.25 | $21.33 | $22.22 | $17.37 | 538,558 |
| 2017-03-27 | $23.17 | $23.37 | $21.88 | $22.10 | $17.28 | 456,828 |
| 2017-03-24 | $23.54 | $23.84 | $23.40 | $23.47 | $18.35 | 327,557 |
| 2017-03-23 | $23.36 | $24.02 | $23.17 | $23.48 | $18.36 | 514,505 |
| 2017-03-22 | $23.44 | $24.04 | $23.09 | $23.41 | $18.31 | 590,479 |
| 2017-03-21 | $24.35 | $24.35 | $23.27 | $23.44 | $18.33 | 294,384 |
| 2017-03-20 | $24.21 | $24.74 | $23.98 | $24.22 | $18.94 | 332,588 |
| 2017-03-17 | $23.79 | $24.43 | $23.68 | $24.20 | $18.92 | 575,601 |
| 2017-03-16 | $24.67 | $24.98 | $23.65 | $23.71 | $18.54 | 260,592 |
| 2017-03-15 | $23.84 | $24.68 | $23.43 | $24.65 | $19.27 | 408,067 |
| 2017-03-14 | $24.27 | $24.50 | $23.65 | $23.80 | $18.61 | 298,988 |
| 2017-03-13 | $25.05 | $25.37 | $24.24 | $24.39 | $19.07 | 335,965 |
| 2017-03-10 | $25.40 | $25.80 | $24.65 | $25.05 | $19.59 | 321,152 |
| 2017-03-09 | $25.66 | $25.91 | $24.86 | $25.23 | $19.73 | 311,799 |
| 2017-03-08 | $26.52 | $26.70 | $25.79 | $25.81 | $20.18 | 205,176 |
| 2017-03-07 | $26.88 | $27.12 | $26.32 | $26.49 | $20.71 | 262,465 |
| 2017-03-06 | $27.35 | $27.65 | $26.81 | $26.91 | $21.04 | 271,198 |
| 2017-03-03 | $27.45 | $27.80 | $27.45 | $27.60 | $21.58 | 277,920 |
| 2017-03-02 | $27.62 | $28.10 | $27.57 | $27.66 | $21.63 | 281,110 |
| 2017-03-01 | $27.52 | $28.40 | $27.52 | $27.62 | $21.60 | 524,327 |
| 2017-02-28 | $27.40 | $27.84 | $26.90 | $27.15 | $21.23 | 467,011 |
| 2017-02-27 | $26.97 | $27.32 | $26.66 | $27.31 | $21.35 | 440,399 |
| 2017-02-24 | $26.31 | $27.35 | $26.30 | $26.92 | $21.05 | 311,470 |
| 2017-02-23 | $24.74 | $26.87 | $24.74 | $26.71 | $20.89 | 579,866 |
| 2017-02-22 | $26.87 | $26.91 | $23.01 | $24.81 | $19.18 | 1,365,800 |
| 2017-02-21 | $26.13 | $26.94 | $25.90 | $26.87 | $20.78 | 230,973 |
| 2017-02-17 | $26.13 | $26.14 | $25.60 | $25.89 | $20.02 | 194,600 |
| 2017-02-16 | $26.22 | $26.22 | $25.53 | $26.10 | $20.18 | 175,290 |
| 2017-02-15 | $26.46 | $26.51 | $25.78 | $26.13 | $20.20 | 299,771 |
| 2017-02-14 | $26.17 | $26.75 | $25.98 | $26.14 | $20.21 | 181,833 |
| 2017-02-13 | $26.19 | $26.44 | $25.95 | $26.17 | $20.24 | 142,944 |
| 2017-02-10 | $26.05 | $26.07 | $25.79 | $25.87 | $20.00 | 242,563 |
| 2017-02-09 | $25.77 | $26.03 | $25.54 | $25.80 | $19.95 | 173,563 |
| 2017-02-08 | $25.90 | $25.95 | $25.10 | $25.65 | $19.83 | 152,495 |
| 2017-02-07 | $25.90 | $26.27 | $25.54 | $25.76 | $19.92 | 185,202 |
| 2017-02-06 | $25.84 | $26.00 | $25.56 | $25.76 | $19.92 | 157,648 |
| 2017-02-03 | $26.00 | $26.04 | $25.79 | $26.00 | $20.10 | 225,192 |
| 2017-02-02 | $25.74 | $25.93 | $25.46 | $25.72 | $19.89 | 294,905 |
| 2017-02-01 | $26.44 | $26.63 | $25.66 | $25.77 | $19.93 | 206,521 |
| 2017-01-31 | $25.93 | $26.27 | $25.67 | $26.19 | $20.25 | 134,906 |
| 2017-01-30 | $26.67 | $26.67 | $25.89 | $26.02 | $20.12 | 140,738 |
| 2017-01-27 | $27.23 | $27.36 | $26.62 | $26.81 | $20.73 | 147,920 |
| 2017-01-26 | $26.91 | $27.20 | $26.68 | $27.11 | $20.96 | 256,337 |
| 2017-01-25 | $27.00 | $27.13 | $26.84 | $26.95 | $20.84 | 239,357 |
| 2017-01-24 | $26.09 | $26.99 | $26.09 | $26.97 | $20.85 | 151,020 |
| 2017-01-23 | $26.11 | $26.37 | $26.01 | $26.06 | $20.15 | 121,252 |
| 2017-01-20 | $26.21 | $26.36 | $26.00 | $26.13 | $20.20 | 127,833 |
| 2017-01-19 | $26.46 | $26.75 | $25.98 | $26.07 | $20.16 | 171,074 |
| 2017-01-18 | $26.24 | $26.46 | $25.68 | $26.32 | $20.35 | 377,982 |
| 2017-01-17 | $26.44 | $26.49 | $26.07 | $26.22 | $20.27 | 167,511 |
| 2017-01-13 | $25.90 | $26.67 | $25.88 | $26.58 | $20.55 | 266,256 |
| 2017-01-12 | $26.27 | $26.27 | $25.28 | $25.66 | $19.84 | 155,531 |
| 2017-01-11 | $26.00 | $26.29 | $25.74 | $26.27 | $20.31 | 186,088 |
| 2017-01-10 | $25.09 | $25.97 | $24.85 | $25.95 | $20.07 | 255,613 |
| 2017-01-09 | $25.06 | $25.32 | $24.64 | $24.90 | $19.25 | 205,808 |
| 2017-01-06 | $25.49 | $25.60 | $25.08 | $25.13 | $19.43 | 247,263 |
| 2017-01-05 | $25.55 | $25.71 | $25.05 | $25.48 | $19.70 | 345,656 |
| 2017-01-04 | $25.97 | $26.00 | $25.30 | $25.55 | $19.76 | 335,316 |
| 2017-01-03 | $26.93 | $26.93 | $25.62 | $25.73 | $19.90 | 372,053 |
| 2016-12-30 | $27.42 | $27.42 | $26.79 | $26.88 | $20.78 | 134,348 |
| 2016-12-29 | $27.01 | $27.30 | $26.90 | $27.18 | $21.02 | 146,922 |
| 2016-12-28 | $27.43 | $27.46 | $26.91 | $27.01 | $20.89 | 131,037 |
| 2016-12-27 | $27.51 | $27.68 | $27.17 | $27.37 | $21.16 | 163,591 |
| 2016-12-23 | $27.12 | $27.76 | $26.93 | $27.35 | $21.15 | 335,358 |
| 2016-12-22 | $26.96 | $27.32 | $26.64 | $27.15 | $20.99 | 195,801 |
| 2016-12-21 | $27.30 | $27.61 | $26.47 | $26.99 | $20.87 | 254,767 |
| 2016-12-20 | $27.27 | $28.38 | $27.27 | $27.40 | $21.19 | 325,794 |
| 2016-12-19 | $26.27 | $27.16 | $26.25 | $27.12 | $20.97 | 525,227 |
| 2016-12-16 | $26.46 | $26.75 | $26.27 | $26.29 | $20.33 | 933,743 |
| 2016-12-15 | $26.05 | $26.70 | $25.81 | $26.22 | $20.27 | 157,652 |
| 2016-12-14 | $26.27 | $26.44 | $25.84 | $26.05 | $20.14 | 265,082 |
| 2016-12-13 | $26.25 | $26.90 | $26.11 | $26.43 | $20.44 | 324,074 |
| 2016-12-12 | $26.39 | $26.49 | $26.11 | $26.20 | $20.26 | 210,407 |
| 2016-12-09 | $25.86 | $26.50 | $25.86 | $26.34 | $20.37 | 544,298 |
| 2016-12-08 | $25.33 | $25.77 | $25.00 | $25.59 | $19.79 | 329,454 |
| 2016-12-07 | $24.75 | $25.50 | $24.46 | $25.43 | $19.66 | 407,504 |
| 2016-12-06 | $24.42 | $24.83 | $24.29 | $24.77 | $19.15 | 299,847 |
| 2016-12-05 | $23.88 | $24.69 | $23.46 | $24.37 | $18.84 | 354,111 |
| 2016-12-02 | $24.37 | $24.62 | $23.39 | $23.64 | $18.28 | 693,161 |
| 2016-12-01 | $27.20 | $27.61 | $24.13 | $24.39 | $18.86 | 836,262 |
| 2016-11-30 | $28.01 | $28.64 | $28.00 | $28.13 | $21.75 | 623,637 |
| 2016-11-29 | $27.06 | $28.00 | $27.00 | $27.94 | $21.60 | 364,902 |
| 2016-11-28 | $26.95 | $27.28 | $26.78 | $26.97 | $20.85 | 151,616 |
| 2016-11-25 | $27.26 | $27.26 | $26.77 | $26.87 | $20.78 | 43,677 |
| 2016-11-23 | $27.03 | $27.36 | $26.83 | $27.16 | $21.00 | 163,489 |
| 2016-11-22 | $26.94 | $27.40 | $26.71 | $27.38 | $20.94 | 217,802 |
| 2016-11-21 | $26.67 | $26.90 | $26.50 | $26.69 | $20.41 | 156,668 |
| 2016-11-18 | $26.98 | $27.23 | $26.42 | $26.48 | $20.25 | 352,187 |
| 2016-11-17 | $26.75 | $27.12 | $26.49 | $26.95 | $20.61 | 321,728 |
| 2016-11-16 | $26.66 | $26.79 | $26.26 | $26.58 | $20.33 | 236,127 |
| 2016-11-15 | $26.61 | $26.72 | $26.24 | $26.66 | $20.39 | 183,318 |
| 2016-11-14 | $26.73 | $26.98 | $26.35 | $26.49 | $20.26 | 315,147 |
| 2016-11-11 | $25.52 | $26.53 | $25.48 | $26.34 | $20.14 | 323,479 |
| 2016-11-10 | $25.89 | $26.03 | $25.39 | $25.57 | $19.56 | 232,293 |
| 2016-11-09 | $24.78 | $25.60 | $24.74 | $25.55 | $19.54 | 255,599 |
| 2016-11-08 | $25.16 | $25.33 | $24.93 | $25.17 | $19.25 | 256,599 |
| 2016-11-07 | $24.73 | $25.26 | $24.58 | $25.23 | $19.30 | 462,049 |
| 2016-11-04 | $24.25 | $24.54 | $24.06 | $24.18 | $18.49 | 458,678 |
| 2016-11-03 | $24.09 | $24.53 | $23.63 | $24.17 | $18.49 | 412,774 |
| 2016-11-02 | $23.95 | $24.28 | $22.76 | $23.91 | $18.29 | 418,391 |
| 2016-11-01 | $23.88 | $24.32 | $23.84 | $24.02 | $18.37 | 282,802 |
| 2016-10-31 | $23.79 | $23.94 | $23.40 | $23.76 | $18.17 | 323,767 |
| 2016-10-28 | $23.38 | $24.21 | $23.33 | $23.70 | $18.13 | 193,518 |
| 2016-10-27 | $24.23 | $24.29 | $23.14 | $23.26 | $17.79 | 280,209 |
| 2016-10-26 | $25.06 | $25.07 | $23.99 | $24.04 | $18.39 | 193,142 |
| 2016-10-25 | $25.30 | $25.47 | $24.99 | $25.16 | $19.24 | 160,249 |
| 2016-10-24 | $25.06 | $25.56 | $24.97 | $25.31 | $19.36 | 147,795 |
| 2016-10-21 | $24.74 | $25.13 | $24.63 | $24.89 | $19.04 | 168,333 |
| 2016-10-20 | $24.85 | $25.18 | $24.64 | $25.07 | $19.17 | 175,804 |
| 2016-10-19 | $25.00 | $25.33 | $24.92 | $24.98 | $19.10 | 184,525 |
| 2016-10-18 | $25.00 | $25.16 | $24.76 | $24.87 | $19.02 | 252,128 |
| 2016-10-17 | $24.29 | $24.92 | $24.00 | $24.72 | $18.91 | 226,670 |
| 2016-10-14 | $25.24 | $25.30 | $24.42 | $24.43 | $18.68 | 252,866 |
| 2016-10-13 | $26.37 | $26.37 | $24.81 | $24.95 | $19.08 | 444,069 |
| 2016-10-12 | $26.01 | $26.99 | $25.97 | $26.61 | $20.35 | 325,839 |
| 2016-10-11 | $25.97 | $26.16 | $25.54 | $25.86 | $19.78 | 291,684 |
| 2016-10-10 | $25.74 | $26.36 | $25.63 | $25.99 | $19.88 | 175,006 |
| 2016-10-07 | $26.86 | $27.11 | $25.54 | $25.61 | $19.59 | 355,720 |
| 2016-10-06 | $27.24 | $27.38 | $26.86 | $26.88 | $20.56 | 282,404 |
| 2016-10-05 | $27.29 | $27.65 | $27.11 | $27.27 | $20.86 | 237,335 |
| 2016-10-04 | $27.19 | $27.46 | $26.95 | $27.11 | $20.73 | 230,441 |
| 2016-10-03 | $26.57 | $27.25 | $26.36 | $27.11 | $20.73 | 234,114 |
| 2016-09-30 | $26.31 | $27.00 | $26.19 | $26.72 | $20.44 | 305,353 |
| 2016-09-29 | $26.24 | $26.82 | $26.13 | $26.15 | $20.00 | 214,955 |
| 2016-09-28 | $26.11 | $26.47 | $25.95 | $26.44 | $20.22 | 184,502 |
| 2016-09-27 | $25.73 | $26.43 | $25.58 | $26.11 | $19.97 | 159,331 |
| 2016-09-26 | $25.89 | $26.34 | $25.67 | $25.70 | $19.66 | 126,351 |
| 2016-09-23 | $26.29 | $26.52 | $25.95 | $26.06 | $19.93 | 231,358 |
| 2016-09-22 | $26.18 | $26.51 | $26.05 | $26.49 | $20.26 | 200,357 |
| 2016-09-21 | $25.12 | $26.08 | $25.09 | $26.05 | $19.92 | 308,742 |
| 2016-09-20 | $24.67 | $25.38 | $24.63 | $25.02 | $19.14 | 233,177 |
| 2016-09-19 | $25.04 | $25.15 | $24.41 | $24.59 | $18.81 | 282,554 |
| 2016-09-16 | $25.27 | $25.36 | $24.78 | $24.80 | $18.97 | 355,143 |
| 2016-09-15 | $25.18 | $25.59 | $25.03 | $25.38 | $19.41 | 293,680 |
| 2016-09-14 | $25.79 | $25.86 | $25.03 | $25.12 | $19.21 | 329,531 |
| 2016-09-13 | $26.15 | $26.18 | $25.26 | $25.71 | $19.66 | 286,751 |
| 2016-09-12 | $25.84 | $26.60 | $25.55 | $26.44 | $20.22 | 253,914 |
| 2016-09-09 | $26.74 | $26.90 | $25.97 | $25.97 | $19.86 | 198,936 |
| 2016-09-08 | $27.31 | $27.39 | $26.87 | $26.97 | $20.63 | 152,968 |
| 2016-09-07 | $27.52 | $27.78 | $27.21 | $27.37 | $20.93 | 188,281 |
| 2016-09-06 | $27.30 | $27.71 | $26.85 | $27.65 | $21.15 | 301,450 |
| 2016-09-02 | $27.20 | $27.64 | $27.06 | $27.33 | $20.90 | 201,074 |
| 2016-09-01 | $27.18 | $27.18 | $26.09 | $27.00 | $20.65 | 448,583 |
| 2016-08-31 | $27.39 | $27.41 | $26.66 | $27.09 | $20.72 | 360,266 |
| 2016-08-30 | $27.46 | $27.59 | $27.23 | $27.38 | $20.94 | 201,760 |
| 2016-08-29 | $27.78 | $28.01 | $27.30 | $27.48 | $21.02 | 297,171 |
| 2016-08-26 | $28.12 | $28.27 | $27.39 | $27.70 | $21.18 | 282,898 |
| 2016-08-25 | $27.83 | $28.17 | $27.61 | $28.14 | $21.52 | 223,317 |
| 2016-08-24 | $28.25 | $28.43 | $28.03 | $28.16 | $21.31 | 263,037 |
| 2016-08-23 | $28.38 | $28.55 | $28.21 | $28.30 | $21.42 | 177,338 |
| 2016-08-22 | $28.24 | $28.36 | $27.72 | $28.21 | $21.35 | 247,020 |
| 2016-08-19 | $28.32 | $28.42 | $27.88 | $28.27 | $21.39 | 225,358 |
| 2016-08-18 | $28.69 | $28.78 | $28.16 | $28.31 | $21.42 | 186,514 |
| 2016-08-17 | $28.15 | $28.75 | $27.57 | $28.65 | $21.68 | 539,727 |
| 2016-08-16 | $28.71 | $28.96 | $27.95 | $27.98 | $21.17 | 357,093 |
| 2016-08-15 | $28.54 | $28.97 | $27.97 | $28.71 | $21.73 | 521,660 |
| 2016-08-12 | $29.06 | $29.50 | $28.50 | $28.64 | $21.67 | 350,416 |
| 2016-08-11 | $29.00 | $29.19 | $28.79 | $29.07 | $22.00 | 406,369 |
| 2016-08-10 | $29.00 | $29.18 | $28.75 | $28.85 | $21.83 | 282,782 |
| 2016-08-09 | $28.75 | $29.21 | $28.17 | $29.03 | $21.97 | 472,604 |
| 2016-08-08 | $28.66 | $29.12 | $28.58 | $28.73 | $21.74 | 401,955 |
| 2016-08-05 | $28.95 | $29.19 | $28.78 | $28.90 | $21.87 | 447,413 |
| 2016-08-04 | $28.79 | $29.16 | $28.54 | $28.73 | $21.74 | 799,452 |
| 2016-08-03 | $28.63 | $29.45 | $28.35 | $29.18 | $22.08 | 544,612 |
| 2016-08-02 | $25.70 | $29.15 | $25.45 | $28.61 | $21.65 | 1,422,804 |
| 2016-08-01 | $25.36 | $25.45 | $24.73 | $25.24 | $19.10 | 360,332 |
| 2016-07-29 | $25.19 | $25.68 | $25.07 | $25.36 | $19.19 | 225,604 |
| 2016-07-28 | $25.30 | $25.45 | $24.89 | $25.19 | $19.06 | 227,723 |
| 2016-07-27 | $26.31 | $26.49 | $24.93 | $25.39 | $19.21 | 407,524 |
| 2016-07-26 | $25.83 | $26.23 | $25.76 | $26.03 | $19.70 | 284,335 |
| 2016-07-25 | $25.42 | $25.75 | $25.15 | $25.75 | $19.49 | 245,954 |
| 2016-07-22 | $25.54 | $25.64 | $25.29 | $25.48 | $19.28 | 94,885 |
| 2016-07-21 | $25.41 | $25.96 | $25.24 | $25.50 | $19.30 | 238,626 |
| 2016-07-20 | $25.10 | $25.51 | $24.84 | $25.32 | $19.16 | 286,523 |
| 2016-07-19 | $24.70 | $25.23 | $24.65 | $24.99 | $18.91 | 228,917 |
| 2016-07-18 | $25.02 | $25.27 | $24.69 | $24.86 | $18.81 | 271,548 |
| 2016-07-15 | $25.51 | $25.67 | $24.05 | $25.11 | $19.00 | 641,796 |
| 2016-07-14 | $26.14 | $27.17 | $26.14 | $26.49 | $20.05 | 439,238 |
| 2016-07-13 | $25.33 | $25.98 | $25.06 | $25.95 | $19.64 | 421,457 |
| 2016-07-12 | $25.41 | $25.76 | $25.05 | $25.10 | $18.99 | 410,420 |
| 2016-07-11 | $24.38 | $25.35 | $24.38 | $25.20 | $19.07 | 417,179 |
| 2016-07-08 | $23.80 | $24.39 | $23.66 | $24.19 | $18.31 | 400,281 |
| 2016-07-07 | $23.65 | $23.82 | $23.21 | $23.66 | $17.90 | 193,920 |
| 2016-07-06 | $22.94 | $23.72 | $22.91 | $23.64 | $17.89 | 198,124 |
| 2016-07-05 | $22.83 | $23.39 | $22.63 | $23.09 | $17.47 | 221,723 |
| 2016-07-01 | $23.22 | $23.49 | $22.92 | $23.07 | $17.46 | 187,219 |
| 2016-06-30 | $22.74 | $23.29 | $22.31 | $23.29 | $17.62 | 397,589 |
| 2016-06-29 | $21.63 | $22.89 | $21.52 | $22.69 | $17.17 | 420,929 |
| 2016-06-28 | $21.09 | $21.57 | $20.99 | $21.39 | $16.19 | 459,937 |
| 2016-06-27 | $20.78 | $20.84 | $20.43 | $20.69 | $15.66 | 315,019 |
| 2016-06-24 | $21.29 | $21.61 | $20.47 | $20.85 | $15.78 | 1,094,308 |
| 2016-06-23 | $21.70 | $22.58 | $21.56 | $22.44 | $16.98 | 357,623 |
| 2016-06-22 | $21.27 | $21.63 | $21.05 | $21.46 | $16.24 | 326,286 |
| 2016-06-21 | $21.40 | $21.46 | $20.97 | $21.17 | $16.02 | 189,753 |
| 2016-06-20 | $21.40 | $21.63 | $21.27 | $21.36 | $16.16 | 176,788 |
| 2016-06-17 | $21.61 | $21.70 | $21.08 | $21.09 | $15.96 | 378,459 |
| 2016-06-16 | $21.15 | $21.59 | $20.97 | $21.55 | $16.31 | 229,956 |
| 2016-06-15 | $21.12 | $21.70 | $20.99 | $21.37 | $16.17 | 264,185 |
| 2016-06-14 | $20.52 | $21.09 | $20.40 | $21.07 | $15.94 | 301,136 |
| 2016-06-13 | $20.72 | $20.98 | $20.37 | $20.53 | $15.54 | 446,669 |
| 2016-06-10 | $21.49 | $21.49 | $20.11 | $20.85 | $15.78 | 467,774 |
| 2016-06-09 | $21.16 | $21.63 | $20.08 | $21.61 | $16.35 | 698,760 |
| 2016-06-08 | $20.65 | $21.31 | $19.88 | $21.17 | $16.02 | 576,587 |
| 2016-06-07 | $19.85 | $20.51 | $19.54 | $20.50 | $15.51 | 418,980 |
| 2016-06-06 | $19.17 | $19.93 | $19.17 | $19.91 | $15.07 | 396,180 |
| 2016-06-03 | $19.35 | $19.41 | $18.95 | $19.18 | $14.51 | 215,947 |
| 2016-06-02 | $19.17 | $19.42 | $18.89 | $19.41 | $14.69 | 294,934 |
| 2016-06-01 | $19.21 | $19.57 | $19.01 | $19.50 | $14.53 | 436,123 |
| 2016-05-31 | $18.97 | $19.48 | $18.90 | $19.21 | $14.32 | 439,492 |
| 2016-05-27 | $18.91 | $19.08 | $18.84 | $18.99 | $14.15 | 187,084 |
| 2016-05-26 | $18.87 | $18.99 | $18.54 | $18.79 | $14.00 | 262,188 |
| 2016-05-25 | $18.62 | $19.02 | $18.60 | $18.83 | $14.03 | 263,483 |
| 2016-05-24 | $18.00 | $18.93 | $17.97 | $18.63 | $13.88 | 319,247 |
| 2016-05-23 | $17.80 | $18.29 | $17.70 | $18.01 | $13.42 | 308,001 |
| 2016-05-20 | $17.69 | $18.01 | $17.57 | $17.76 | $13.24 | 217,049 |
| 2016-05-19 | $17.46 | $17.79 | $17.34 | $17.63 | $13.14 | 246,878 |
| 2016-05-18 | $17.05 | $17.76 | $16.93 | $17.58 | $13.10 | 459,921 |
| 2016-05-17 | $17.30 | $17.76 | $17.01 | $17.05 | $12.71 | 422,522 |
| 2016-05-16 | $17.39 | $17.57 | $17.19 | $17.41 | $12.97 | 435,444 |
| 2016-05-13 | $17.63 | $18.03 | $17.29 | $17.30 | $12.89 | 412,231 |
| 2016-05-12 | $17.78 | $18.10 | $17.36 | $17.69 | $13.18 | 308,611 |
| 2016-05-11 | $17.34 | $18.11 | $17.34 | $17.61 | $13.12 | 369,376 |
| 2016-05-10 | $16.68 | $17.64 | $16.65 | $17.44 | $13.00 | 518,174 |
| 2016-05-09 | $16.09 | $16.73 | $15.75 | $16.63 | $12.39 | 653,076 |
| 2016-05-06 | $15.08 | $16.10 | $15.08 | $16.10 | $12.00 | 765,939 |
| 2016-05-05 | $15.63 | $15.67 | $14.27 | $15.08 | $11.24 | 604,258 |
| 2016-05-04 | $13.88 | $16.11 | $13.56 | $15.62 | $11.64 | 1,468,661 |
| 2016-05-03 | $12.41 | $12.55 | $11.99 | $12.28 | $9.15 | 216,088 |
| 2016-05-02 | $12.56 | $12.79 | $12.41 | $12.55 | $9.35 | 202,668 |
| 2016-04-29 | $12.60 | $12.69 | $12.40 | $12.55 | $9.35 | 156,675 |
| 2016-04-28 | $13.00 | $13.07 | $12.51 | $12.55 | $9.35 | 126,190 |
| 2016-04-27 | $13.00 | $13.23 | $12.95 | $13.04 | $9.72 | 248,301 |
| 2016-04-26 | $12.84 | $13.02 | $12.70 | $12.96 | $9.66 | 187,821 |
| 2016-04-25 | $12.75 | $12.88 | $12.56 | $12.79 | $9.53 | 221,904 |
| 2016-04-22 | $12.66 | $12.85 | $12.61 | $12.75 | $9.50 | 229,467 |
| 2016-04-21 | $12.96 | $13.23 | $12.70 | $12.74 | $9.49 | 230,893 |
| 2016-04-20 | $12.74 | $12.99 | $12.68 | $12.82 | $9.55 | 148,922 |
| 2016-04-19 | $12.79 | $12.87 | $12.55 | $12.69 | $9.46 | 118,059 |
| 2016-04-18 | $12.57 | $12.72 | $12.34 | $12.60 | $9.39 | 139,296 |
| 2016-04-15 | $12.49 | $12.73 | $12.32 | $12.57 | $9.37 | 154,382 |
| 2016-04-14 | $12.52 | $12.64 | $12.41 | $12.56 | $9.36 | 132,773 |
| 2016-04-13 | $12.46 | $12.63 | $11.95 | $12.54 | $9.34 | 330,519 |
| 2016-04-12 | $11.93 | $12.66 | $11.91 | $12.47 | $9.29 | 335,818 |
| 2016-04-11 | $12.26 | $12.51 | $11.88 | $11.93 | $8.89 | 209,954 |
| 2016-04-08 | $12.33 | $12.50 | $12.12 | $12.18 | $9.08 | 111,868 |
| 2016-04-07 | $12.49 | $12.56 | $11.83 | $12.19 | $9.08 | 265,930 |
| 2016-04-06 | $12.26 | $12.61 | $12.21 | $12.55 | $9.35 | 127,260 |
| 2016-04-05 | $12.55 | $12.63 | $12.24 | $12.26 | $9.14 | 160,163 |
| 2016-04-04 | $12.74 | $12.88 | $12.42 | $12.62 | $9.40 | 269,313 |
| 2016-04-01 | $12.74 | $12.80 | $12.43 | $12.77 | $9.52 | 175,918 |
| 2016-03-31 | $13.27 | $13.27 | $12.89 | $12.94 | $9.64 | 201,697 |
| 2016-03-30 | $12.62 | $13.32 | $12.62 | $13.27 | $9.89 | 377,538 |
| 2016-03-29 | $12.35 | $12.69 | $12.01 | $12.65 | $9.43 | 365,126 |
| 2016-03-28 | $12.70 | $12.83 | $12.22 | $12.31 | $9.17 | 237,308 |
| 2016-03-24 | $12.30 | $12.73 | $12.05 | $12.67 | $9.44 | 195,297 |
| 2016-03-23 | $12.77 | $12.85 | $12.41 | $12.42 | $9.26 | 179,717 |
| 2016-03-22 | $13.04 | $13.13 | $12.72 | $12.82 | $9.55 | 162,521 |
| 2016-03-21 | $13.48 | $13.50 | $13.11 | $13.14 | $9.79 | 196,335 |
| 2016-03-18 | $13.69 | $13.89 | $13.26 | $13.61 | $10.14 | 462,735 |
| 2016-03-17 | $12.98 | $13.72 | $12.98 | $13.61 | $10.14 | 273,487 |
| 2016-03-16 | $12.80 | $13.12 | $12.80 | $13.06 | $9.73 | 192,513 |
| 2016-03-15 | $12.71 | $12.94 | $12.50 | $12.86 | $9.58 | 257,893 |
| 2016-03-14 | $13.04 | $13.15 | $12.76 | $12.94 | $9.64 | 250,836 |
| 2016-03-11 | $13.17 | $13.34 | $12.89 | $13.13 | $9.78 | 247,636 |
| 2016-03-10 | $13.16 | $13.23 | $12.71 | $13.06 | $9.73 | 305,321 |
| 2016-03-09 | $12.99 | $13.30 | $12.98 | $13.07 | $9.74 | 310,529 |
| 2016-03-08 | $12.99 | $13.14 | $12.70 | $12.91 | $9.62 | 450,274 |
| 2016-03-07 | $12.81 | $13.18 | $12.75 | $13.09 | $9.75 | 345,021 |
| 2016-03-04 | $12.89 | $13.10 | $12.59 | $12.79 | $9.53 | 415,257 |
| 2016-03-03 | $12.65 | $12.95 | $12.49 | $12.90 | $9.61 | 368,550 |
| 2016-03-02 | $12.77 | $13.10 | $12.64 | $12.85 | $9.36 | 381,405 |
| 2016-03-01 | $12.78 | $12.91 | $12.44 | $12.77 | $9.30 | 293,907 |
| 2016-02-29 | $12.21 | $12.77 | $12.13 | $12.66 | $9.22 | 440,523 |
| 2016-02-26 | $11.67 | $12.22 | $11.67 | $12.20 | $8.88 | 470,023 |
| 2016-02-25 | $11.58 | $11.88 | $11.40 | $11.64 | $8.48 | 418,313 |
| 2016-02-24 | $10.84 | $11.51 | $10.57 | $11.46 | $8.35 | 412,634 |
| 2016-02-23 | $11.17 | $11.60 | $10.63 | $10.86 | $7.91 | 393,333 |
| 2016-02-22 | $10.54 | $10.83 | $10.54 | $10.70 | $7.79 | 224,129 |
| 2016-02-19 | $10.63 | $10.77 | $10.41 | $10.45 | $7.61 | 223,009 |
| 2016-02-18 | $10.75 | $10.79 | $10.48 | $10.66 | $7.76 | 356,715 |
| 2016-02-17 | $10.50 | $10.94 | $10.42 | $10.73 | $7.81 | 373,154 |
| 2016-02-16 | $10.12 | $10.29 | $9.60 | $10.27 | $7.48 | 296,471 |
| 2016-02-12 | $9.84 | $10.26 | $9.84 | $10.01 | $7.29 | 255,715 |
| 2016-02-11 | $9.52 | $9.93 | $9.50 | $9.84 | $7.17 | 327,565 |
| 2016-02-10 | $9.66 | $10.03 | $9.59 | $9.77 | $7.12 | 260,926 |
| 2016-02-09 | $9.45 | $9.79 | $9.38 | $9.59 | $6.98 | 400,434 |
| 2016-02-08 | $9.75 | $9.90 | $9.38 | $9.59 | $6.98 | 380,238 |
| 2016-02-05 | $10.00 | $10.17 | $9.90 | $9.91 | $7.22 | 261,340 |
| 2016-02-04 | $9.77 | $10.32 | $9.77 | $10.02 | $7.30 | 471,738 |
| 2016-02-03 | $9.84 | $9.86 | $9.51 | $9.76 | $7.11 | 218,390 |
| 2016-02-02 | $9.83 | $9.88 | $9.50 | $9.77 | $7.12 | 258,174 |
| 2016-02-01 | $9.99 | $10.09 | $9.68 | $9.95 | $7.25 | 283,142 |
| 2016-01-29 | $9.76 | $10.36 | $9.74 | $10.08 | $7.34 | 328,833 |
| 2016-01-28 | $9.48 | $9.85 | $9.39 | $9.75 | $7.10 | 403,749 |
| 2016-01-27 | $9.29 | $9.65 | $9.10 | $9.45 | $6.88 | 689,499 |
| 2016-01-26 | $8.56 | $9.33 | $8.56 | $9.29 | $6.77 | 454,707 |
| 2016-01-25 | $8.35 | $8.57 | $8.19 | $8.52 | $6.20 | 397,724 |
| 2016-01-22 | $8.44 | $8.72 | $8.29 | $8.37 | $6.10 | 637,267 |
| 2016-01-21 | $8.13 | $8.47 | $8.08 | $8.29 | $6.04 | 646,482 |
| 2016-01-20 | $7.80 | $8.23 | $7.64 | $8.13 | $5.92 | 1,042,184 |
| 2016-01-19 | $7.95 | $8.20 | $7.81 | $7.92 | $5.77 | 586,386 |
| 2016-01-15 | $7.62 | $7.95 | $7.32 | $7.92 | $5.77 | 663,391 |
| 2016-01-14 | $8.00 | $8.14 | $7.83 | $7.85 | $5.72 | 540,776 |
| 2016-01-13 | $8.42 | $8.53 | $7.92 | $7.95 | $5.79 | 422,776 |
| 2016-01-12 | $8.50 | $8.59 | $8.22 | $8.35 | $6.08 | 320,847 |
| 2016-01-11 | $8.56 | $8.75 | $8.39 | $8.45 | $6.15 | 401,066 |
| 2016-01-08 | $9.26 | $9.35 | $8.31 | $8.51 | $6.20 | 768,816 |
| 2016-01-07 | $8.94 | $9.81 | $8.94 | $9.29 | $6.77 | 626,671 |
| 2016-01-06 | $9.09 | $9.09 | $8.88 | $8.88 | $6.47 | 287,889 |
| 2016-01-05 | $9.03 | $9.23 | $8.76 | $9.20 | $6.70 | 449,386 |
| 2016-01-04 | $9.09 | $9.18 | $8.90 | $8.98 | $6.54 | 314,039 |
| 2015-12-31 | $9.44 | $9.61 | $9.30 | $9.30 | $6.77 | 201,745 |
| 2015-12-30 | $9.45 | $9.60 | $9.29 | $9.52 | $6.93 | 140,391 |
| 2015-12-29 | $9.34 | $9.55 | $9.34 | $9.55 | $6.96 | 161,730 |
| 2015-12-28 | $9.45 | $9.49 | $9.18 | $9.33 | $6.79 | 160,052 |
| 2015-12-24 | $9.79 | $9.88 | $9.53 | $9.56 | $6.96 | 66,827 |
| 2015-12-23 | $9.63 | $9.88 | $9.63 | $9.75 | $7.10 | 112,254 |
| 2015-12-22 | $9.67 | $9.76 | $9.48 | $9.53 | $6.94 | 222,936 |
| 2015-12-21 | $9.30 | $9.61 | $9.16 | $9.61 | $7.00 | 234,630 |
| 2015-12-18 | $9.56 | $9.70 | $9.19 | $9.29 | $6.77 | 679,325 |
| 2015-12-17 | $9.85 | $9.89 | $9.61 | $9.62 | $7.01 | 296,358 |
| 2015-12-16 | $9.64 | $9.97 | $9.61 | $9.89 | $7.20 | 361,520 |
| 2015-12-15 | $8.96 | $9.68 | $8.93 | $9.54 | $6.95 | 406,119 |
| 2015-12-14 | $9.22 | $9.31 | $8.80 | $8.87 | $6.46 | 424,056 |
| 2015-12-11 | $9.38 | $9.38 | $8.95 | $9.21 | $6.71 | 441,990 |
| 2015-12-10 | $8.90 | $9.53 | $8.90 | $9.52 | $6.93 | 382,720 |
| 2015-12-09 | $8.73 | $8.94 | $8.71 | $8.85 | $6.45 | 294,508 |
| 2015-12-08 | $8.70 | $8.78 | $8.44 | $8.73 | $6.36 | 382,351 |
| 2015-12-07 | $9.17 | $9.20 | $8.72 | $8.81 | $6.42 | 443,349 |
| 2015-12-04 | $9.60 | $9.61 | $9.19 | $9.25 | $6.74 | 557,796 |
| 2015-12-03 | $9.54 | $9.75 | $9.48 | $9.61 | $7.00 | 370,171 |
| 2015-12-02 | $10.09 | $10.14 | $9.70 | $9.91 | $7.00 | 446,436 |
| 2015-12-01 | $10.38 | $10.40 | $9.87 | $10.12 | $7.15 | 303,714 |
| 2015-11-30 | $10.15 | $10.34 | $10.07 | $10.32 | $7.29 | 326,844 |
| 2015-11-27 | $10.03 | $10.18 | $9.98 | $10.14 | $7.16 | 84,958 |
| 2015-11-25 | $9.93 | $10.07 | $9.77 | $10.07 | $7.11 | 225,818 |
| 2015-11-24 | $9.68 | $9.91 | $9.60 | $9.90 | $6.99 | 197,348 |
| 2015-11-23 | $9.76 | $9.76 | $9.53 | $9.73 | $6.87 | 223,121 |
| 2015-11-20 | $9.48 | $9.71 | $9.33 | $9.69 | $6.84 | 308,984 |
| 2015-11-19 | $9.25 | $9.50 | $9.19 | $9.48 | $6.70 | 218,244 |
| 2015-11-18 | $8.86 | $9.30 | $8.81 | $9.26 | $6.54 | 278,427 |
| 2015-11-17 | $9.29 | $9.29 | $8.82 | $8.85 | $6.25 | 469,554 |
| 2015-11-16 | $8.89 | $9.36 | $8.86 | $9.30 | $6.57 | 185,920 |
| 2015-11-13 | $9.08 | $9.17 | $8.83 | $8.87 | $6.26 | 382,135 |
| 2015-11-12 | $9.33 | $9.38 | $9.12 | $9.13 | $6.45 | 265,334 |
| 2015-11-11 | $9.60 | $9.60 | $9.36 | $9.42 | $6.65 | 213,860 |
| 2015-11-10 | $9.83 | $9.96 | $9.39 | $9.54 | $6.74 | 368,568 |
| 2015-11-09 | $9.95 | $10.02 | $9.76 | $9.84 | $6.95 | 522,036 |
| 2015-11-06 | $9.75 | $9.95 | $9.68 | $9.95 | $7.03 | 552,846 |
| 2015-11-05 | $9.60 | $10.34 | $9.51 | $9.75 | $6.89 | 933,360 |
| 2015-11-04 | $11.78 | $11.90 | $9.50 | $9.61 | $6.79 | 1,865,340 |
| 2015-11-03 | $13.19 | $13.29 | $13.04 | $13.10 | $9.25 | 243,523 |
| 2015-11-02 | $12.89 | $13.35 | $12.89 | $13.28 | $9.38 | 198,654 |
| 2015-10-30 | $13.03 | $13.21 | $12.84 | $12.90 | $9.11 | 151,718 |
| 2015-10-29 | $12.93 | $13.23 | $12.79 | $13.09 | $9.24 | 247,970 |
| 2015-10-28 | $12.36 | $13.03 | $12.34 | $13.02 | $9.20 | 140,833 |
| 2015-10-27 | $12.78 | $12.78 | $12.14 | $12.37 | $8.74 | 158,772 |
| 2015-10-26 | $12.73 | $12.87 | $12.51 | $12.80 | $9.04 | 168,379 |
| 2015-10-23 | $12.47 | $12.78 | $12.35 | $12.77 | $9.02 | 98,617 |
| 2015-10-22 | $12.62 | $12.85 | $12.23 | $12.44 | $8.79 | 189,592 |
| 2015-10-21 | $13.20 | $13.20 | $12.41 | $12.49 | $8.82 | 204,214 |
| 2015-10-20 | $12.94 | $13.23 | $12.85 | $13.20 | $9.32 | 104,275 |
| 2015-10-19 | $13.04 | $13.25 | $12.91 | $12.99 | $9.17 | 85,153 |
| 2015-10-16 | $13.08 | $13.15 | $12.85 | $13.13 | $9.27 | 130,682 |
| 2015-10-15 | $12.46 | $13.05 | $12.23 | $13.05 | $9.22 | 193,872 |
| 2015-10-14 | $12.76 | $12.92 | $12.43 | $12.45 | $8.79 | 198,546 |
| 2015-10-13 | $12.97 | $13.12 | $12.69 | $12.71 | $8.98 | 162,691 |
| 2015-10-12 | $13.17 | $13.17 | $12.95 | $12.99 | $9.17 | 126,190 |
| 2015-10-09 | $13.35 | $13.53 | $13.18 | $13.18 | $9.31 | 278,333 |
| 2015-10-08 | $13.07 | $13.41 | $12.79 | $13.32 | $9.41 | 613,648 |
| 2015-10-07 | $13.04 | $13.21 | $12.91 | $13.02 | $9.20 | 407,081 |
| 2015-10-06 | $12.82 | $13.18 | $12.81 | $13.02 | $9.20 | 303,553 |
| 2015-10-05 | $12.18 | $12.81 | $12.18 | $12.77 | $9.02 | 207,564 |
| 2015-10-02 | $11.86 | $12.07 | $11.81 | $12.05 | $8.51 | 254,644 |
| 2015-10-01 | $12.10 | $12.17 | $11.85 | $11.98 | $8.46 | 165,824 |
| 2015-09-30 | $12.18 | $12.37 | $12.00 | $12.10 | $8.55 | 342,414 |
| 2015-09-29 | $12.39 | $12.41 | $12.11 | $12.12 | $8.56 | 137,463 |
| 2015-09-28 | $12.76 | $12.85 | $12.31 | $12.43 | $8.78 | 148,813 |
| 2015-09-25 | $13.00 | $13.11 | $12.74 | $12.80 | $9.04 | 204,615 |
| 2015-09-24 | $12.84 | $12.99 | $12.68 | $12.97 | $9.16 | 124,562 |
| 2015-09-23 | $13.18 | $13.21 | $12.71 | $12.94 | $9.14 | 182,869 |
| 2015-09-22 | $13.51 | $13.53 | $13.00 | $13.08 | $9.24 | 225,172 |
| 2015-09-21 | $13.79 | $13.95 | $13.55 | $13.63 | $9.63 | 165,653 |
| 2015-09-18 | $13.78 | $13.92 | $13.52 | $13.73 | $9.70 | 427,992 |
| 2015-09-17 | $13.88 | $14.28 | $13.84 | $14.02 | $9.90 | 126,945 |
| 2015-09-16 | $13.95 | $14.15 | $13.86 | $13.91 | $9.82 | 218,605 |
| 2015-09-15 | $13.87 | $14.14 | $13.78 | $13.90 | $9.82 | 165,089 |
| 2015-09-14 | $14.10 | $14.10 | $13.80 | $13.91 | $9.82 | 203,845 |
| 2015-09-11 | $14.06 | $14.29 | $13.90 | $14.09 | $9.95 | 202,185 |
| 2015-09-10 | $14.17 | $14.23 | $13.75 | $14.10 | $9.96 | 256,020 |
| 2015-09-09 | $14.21 | $14.39 | $14.13 | $14.20 | $10.03 | 309,334 |
| 2015-09-08 | $13.92 | $14.23 | $13.86 | $14.14 | $9.99 | 356,500 |
Quad/Graphics Inc - Class A (QUAD) News Headlines
Recent Quad/Graphics Inc - Class A (QUAD) News
Similar Companies to Quad/Graphics Inc - Class A (QUAD) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |