FreightCar America Inc (RAIL) Exchange: NASDAQ
Data as of May 2, 2025
$6.40 ($0.43) 7.20%
FreightCar America Inc - Daily Information
Click for more stock information on FreightCar America Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.01 |
| Previous Close | $6.40 |
| High | $6.42 |
| Low | $5.99 |
| Adjusted Open | $6.01 |
| Previous Adjusted Close | $6.40 |
| Adjusted High | $6.42 |
| Adjusted Low | $5.99 |
About FreightCar America Inc (RAIL)
FreightCar America, Inc. is a manufacturer of railroad freight cars. It is headquartered in Chicago, IL and has been in business since 1901. The company designs and produces a wide range of railcars, such as boxcars, flatcars, hopper cars, and gondolas, among others. It also provides parts, leasing and engineering services for freight cars. FreightCar America serves the North American market, and its products are used by several railway operators. Over the past 17 years, the companyâs revenues have seen annual increases, reaching its peak of $584.5 million in the fiscal year ended 2017. Revenues have since declined due to changing market conditions in the railcar industry, reaching $316 million in the fiscal year ended 2019. The company is committed to deploying capital investments to increase operational efficiency and build capacity for future demand.
Invest in FreightCar America Inc (RAIL)
Historical Stock Data for FreightCar America Inc (RAIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.01 | $6.42 | $5.99 | $6.40 | $6.40 | 312,789 |
| 2025-05-01 | $6.01 | $6.43 | $5.95 | $5.97 | $5.97 | 283,234 |
| 2025-04-30 | $5.99 | $6.12 | $5.61 | $5.78 | $5.78 | 292,054 |
| 2025-04-29 | $6.05 | $6.38 | $5.75 | $6.13 | $6.13 | 511,929 |
| 2025-04-28 | $6.31 | $6.41 | $5.78 | $6.05 | $6.05 | 213,556 |
| 2025-04-25 | $6.66 | $6.99 | $6.30 | $6.34 | $6.34 | 365,774 |
| 2025-04-24 | $5.89 | $6.45 | $5.89 | $6.45 | $6.45 | 239,642 |
| 2025-04-23 | $6.15 | $6.32 | $5.84 | $5.89 | $5.89 | 160,758 |
| 2025-04-22 | $6.03 | $6.25 | $5.65 | $5.88 | $5.88 | 235,923 |
| 2025-04-21 | $5.59 | $6.31 | $5.46 | $5.98 | $5.98 | 450,830 |
| 2025-04-17 | $5.70 | $5.70 | $5.26 | $5.59 | $5.59 | 159,339 |
| 2025-04-16 | $5.22 | $5.77 | $5.11 | $5.63 | $5.63 | 313,899 |
| 2025-04-15 | $5.25 | $5.44 | $5.14 | $5.26 | $5.26 | 133,339 |
| 2025-04-14 | $5.07 | $5.18 | $4.86 | $5.12 | $5.12 | 108,955 |
| 2025-04-11 | $4.76 | $4.95 | $4.72 | $4.88 | $4.88 | 90,084 |
| 2025-04-10 | $5.10 | $5.10 | $4.59 | $4.71 | $4.71 | 150,602 |
| 2025-04-09 | $4.39 | $5.31 | $4.39 | $5.21 | $5.21 | 251,404 |
| 2025-04-08 | $4.86 | $4.93 | $4.37 | $4.45 | $4.45 | 300,601 |
| 2025-04-07 | $4.40 | $4.69 | $4.31 | $4.55 | $4.55 | 295,866 |
| 2025-04-04 | $4.73 | $4.79 | $4.35 | $4.64 | $4.64 | 288,456 |
| 2025-04-03 | $5.25 | $5.44 | $4.86 | $5.00 | $5.00 | 206,787 |
| 2025-04-02 | $5.19 | $5.46 | $5.18 | $5.35 | $5.35 | 221,889 |
| 2025-04-01 | $5.51 | $5.56 | $5.24 | $5.28 | $5.28 | 174,920 |
| 2025-03-31 | $5.50 | $5.74 | $5.34 | $5.53 | $5.53 | 190,237 |
| 2025-03-28 | $5.91 | $5.95 | $5.54 | $5.64 | $5.64 | 209,686 |
| 2025-03-27 | $6.10 | $6.35 | $5.86 | $5.96 | $5.96 | 211,574 |
| 2025-03-26 | $6.90 | $6.97 | $6.08 | $6.16 | $6.16 | 393,726 |
| 2025-03-25 | $6.52 | $6.89 | $6.22 | $6.87 | $6.87 | 667,944 |
| 2025-03-24 | $6.36 | $6.62 | $6.30 | $6.54 | $6.54 | 201,791 |
| 2025-03-21 | $6.37 | $6.59 | $6.17 | $6.24 | $6.24 | 186,898 |
| 2025-03-20 | $6.32 | $6.65 | $6.26 | $6.43 | $6.43 | 207,654 |
| 2025-03-19 | $6.43 | $6.65 | $6.21 | $6.42 | $6.42 | 296,133 |
| 2025-03-18 | $6.50 | $6.56 | $6.26 | $6.46 | $6.46 | 165,162 |
| 2025-03-17 | $6.55 | $6.74 | $6.20 | $6.56 | $6.56 | 350,502 |
| 2025-03-14 | $7.51 | $7.59 | $6.40 | $6.58 | $6.58 | 494,887 |
| 2025-03-13 | $7.45 | $8.30 | $7.22 | $7.32 | $7.32 | 1,199,017 |
| 2025-03-12 | $6.61 | $6.75 | $6.22 | $6.23 | $6.23 | 381,345 |
| 2025-03-11 | $6.32 | $6.70 | $6.16 | $6.50 | $6.50 | 200,529 |
| 2025-03-10 | $6.76 | $6.84 | $6.20 | $6.34 | $6.34 | 342,512 |
| 2025-03-07 | $7.09 | $7.38 | $6.82 | $7.01 | $7.01 | 231,063 |
| 2025-03-06 | $7.67 | $7.96 | $6.89 | $7.09 | $7.09 | 369,793 |
| 2025-03-05 | $7.38 | $7.96 | $7.28 | $7.90 | $7.90 | 178,575 |
| 2025-03-04 | $7.50 | $7.75 | $7.31 | $7.44 | $7.44 | 237,854 |
| 2025-03-03 | $8.18 | $8.27 | $7.53 | $7.65 | $7.65 | 183,140 |
| 2025-02-28 | $7.66 | $8.25 | $7.58 | $8.11 | $8.11 | 198,594 |
| 2025-02-27 | $8.08 | $8.22 | $7.77 | $7.78 | $7.78 | 171,406 |
| 2025-02-26 | $7.82 | $8.44 | $7.74 | $7.97 | $7.97 | 224,847 |
| 2025-02-25 | $8.04 | $8.13 | $7.63 | $7.72 | $7.72 | 318,673 |
| 2025-02-24 | $8.80 | $8.96 | $8.04 | $8.12 | $8.12 | 417,216 |
| 2025-02-21 | $9.32 | $9.42 | $8.66 | $8.76 | $8.76 | 318,448 |
| 2025-02-20 | $9.71 | $9.86 | $9.34 | $9.38 | $9.38 | 158,066 |
| 2025-02-19 | $10.63 | $10.63 | $9.71 | $9.85 | $9.85 | 217,809 |
| 2025-02-18 | $11.11 | $11.17 | $10.35 | $10.38 | $10.38 | 288,805 |
| 2025-02-14 | $11.81 | $11.90 | $11.01 | $11.17 | $11.17 | 228,067 |
| 2025-02-13 | $12.40 | $12.44 | $11.78 | $11.92 | $11.92 | 172,681 |
| 2025-02-12 | $12.48 | $12.80 | $11.69 | $12.52 | $12.52 | 181,991 |
| 2025-02-11 | $13.03 | $13.10 | $12.68 | $12.70 | $12.70 | 114,223 |
| 2025-02-10 | $12.69 | $13.07 | $12.52 | $13.05 | $13.05 | 131,524 |
| 2025-02-07 | $13.46 | $13.46 | $12.39 | $12.56 | $12.56 | 167,958 |
| 2025-02-06 | $12.84 | $13.43 | $12.80 | $13.33 | $13.33 | 219,133 |
| 2025-02-05 | $12.28 | $13.14 | $12.25 | $12.77 | $12.77 | 225,615 |
| 2025-02-04 | $11.82 | $12.23 | $11.70 | $12.21 | $12.21 | 97,942 |
| 2025-02-03 | $11.71 | $12.18 | $11.50 | $11.82 | $11.82 | 149,317 |
| 2025-01-31 | $12.12 | $12.73 | $12.05 | $12.21 | $12.21 | 146,068 |
| 2025-01-30 | $12.30 | $12.71 | $12.05 | $12.11 | $12.11 | 103,088 |
| 2025-01-29 | $12.02 | $12.25 | $11.71 | $12.10 | $12.10 | 93,781 |
| 2025-01-28 | $11.99 | $12.23 | $11.83 | $12.01 | $12.01 | 105,404 |
| 2025-01-27 | $12.81 | $12.81 | $11.70 | $11.95 | $11.95 | 224,160 |
| 2025-01-24 | $13.46 | $13.64 | $12.73 | $13.15 | $13.15 | 183,321 |
| 2025-01-23 | $12.62 | $13.64 | $12.37 | $13.41 | $13.41 | 278,035 |
| 2025-01-22 | $12.32 | $12.85 | $12.11 | $12.68 | $12.68 | 229,635 |
| 2025-01-21 | $11.84 | $12.76 | $11.53 | $12.33 | $12.33 | 251,705 |
| 2025-01-17 | $12.31 | $12.64 | $12.10 | $12.37 | $12.37 | 154,208 |
| 2025-01-16 | $11.14 | $12.48 | $11.14 | $12.20 | $12.20 | 285,200 |
| 2025-01-15 | $10.80 | $11.11 | $10.69 | $11.08 | $11.08 | 166,072 |
| 2025-01-14 | $10.36 | $10.90 | $10.26 | $10.73 | $10.73 | 207,795 |
| 2025-01-13 | $9.76 | $10.39 | $9.49 | $10.20 | $10.20 | 131,700 |
| 2025-01-10 | $9.76 | $10.03 | $9.55 | $10.00 | $10.00 | 114,904 |
| 2025-01-08 | $10.11 | $10.13 | $9.48 | $10.00 | $10.00 | 174,838 |
| 2025-01-07 | $10.27 | $10.46 | $9.64 | $10.28 | $10.28 | 148,757 |
| 2025-01-06 | $10.35 | $10.68 | $9.91 | $10.24 | $10.24 | 255,792 |
| 2025-01-03 | $9.60 | $10.55 | $9.60 | $10.21 | $10.21 | 327,488 |
| 2025-01-02 | $9.18 | $9.60 | $9.11 | $9.54 | $9.54 | 218,730 |
| 2024-12-31 | $9.24 | $9.36 | $8.85 | $8.96 | $8.96 | 103,476 |
| 2024-12-30 | $9.02 | $9.28 | $8.91 | $9.25 | $9.25 | 84,691 |
| 2024-12-27 | $9.48 | $9.55 | $9.13 | $9.23 | $9.23 | 112,527 |
| 2024-12-26 | $8.86 | $9.62 | $8.67 | $9.55 | $9.55 | 166,874 |
| 2024-12-24 | $8.89 | $8.95 | $8.69 | $8.90 | $8.90 | 73,627 |
| 2024-12-23 | $8.89 | $8.96 | $8.67 | $8.88 | $8.88 | 116,285 |
| 2024-12-20 | $8.65 | $9.22 | $8.65 | $8.88 | $8.88 | 155,720 |
| 2024-12-19 | $8.97 | $9.47 | $8.80 | $8.83 | $8.83 | 148,249 |
| 2024-12-18 | $9.52 | $9.63 | $8.74 | $8.79 | $8.79 | 257,754 |
| 2024-12-17 | $10.26 | $10.26 | $9.28 | $9.56 | $9.56 | 286,306 |
| 2024-12-16 | $10.35 | $10.67 | $9.95 | $10.29 | $10.29 | 264,374 |
| 2024-12-13 | $10.00 | $10.98 | $9.98 | $10.34 | $10.34 | 383,245 |
| 2024-12-12 | $9.67 | $10.17 | $9.55 | $9.98 | $9.98 | 233,346 |
| 2024-12-11 | $9.64 | $9.85 | $9.54 | $9.75 | $9.75 | 102,059 |
| 2024-12-10 | $9.20 | $9.67 | $9.15 | $9.52 | $9.52 | 127,362 |
| 2024-12-09 | $9.60 | $9.81 | $9.14 | $9.24 | $9.24 | 232,874 |
| 2024-12-06 | $9.87 | $9.92 | $9.09 | $9.55 | $9.55 | 262,963 |
| 2024-12-05 | $9.99 | $10.17 | $9.80 | $9.80 | $9.80 | 133,023 |
| 2024-12-04 | $10.36 | $10.48 | $9.92 | $10.03 | $10.03 | 182,407 |
| 2024-12-03 | $10.51 | $11.05 | $10.12 | $10.28 | $10.28 | 396,310 |
| 2024-12-02 | $9.80 | $10.50 | $9.68 | $10.35 | $10.35 | 404,946 |
| 2024-11-29 | $9.88 | $10.17 | $9.72 | $9.80 | $9.80 | 191,313 |
| 2024-11-27 | $10.15 | $10.15 | $9.50 | $9.83 | $9.83 | 183,620 |
| 2024-11-26 | $9.60 | $10.10 | $9.44 | $10.01 | $10.01 | 299,246 |
| 2024-11-25 | $9.45 | $9.67 | $8.71 | $9.65 | $9.65 | 561,623 |
| 2024-11-22 | $9.66 | $9.92 | $9.17 | $9.45 | $9.45 | 463,601 |
| 2024-11-21 | $10.43 | $10.43 | $9.54 | $9.65 | $9.65 | 598,073 |
| 2024-11-20 | $10.82 | $11.12 | $10.36 | $10.51 | $10.51 | 304,306 |
| 2024-11-19 | $9.42 | $10.84 | $9.42 | $10.84 | $10.84 | 689,053 |
| 2024-11-18 | $9.80 | $10.29 | $9.41 | $9.43 | $9.43 | 585,932 |
| 2024-11-15 | $10.46 | $10.69 | $9.82 | $9.90 | $9.90 | 459,452 |
| 2024-11-14 | $9.85 | $10.95 | $9.55 | $10.39 | $10.39 | 647,862 |
| 2024-11-13 | $10.50 | $10.50 | $9.17 | $9.86 | $9.86 | 1,312,626 |
| 2024-11-12 | $12.80 | $12.88 | $9.34 | $10.17 | $10.17 | 2,478,588 |
| 2024-11-11 | $15.94 | $16.10 | $15.38 | $15.71 | $15.71 | 681,945 |
| 2024-11-08 | $14.69 | $15.56 | $14.25 | $15.23 | $15.23 | 843,327 |
| 2024-11-07 | $13.12 | $14.72 | $12.95 | $14.57 | $14.57 | 796,145 |
| 2024-11-06 | $12.93 | $13.71 | $12.63 | $13.10 | $13.10 | 471,037 |
| 2024-11-05 | $12.40 | $12.64 | $12.14 | $12.46 | $12.46 | 239,712 |
| 2024-11-04 | $13.72 | $13.72 | $12.05 | $12.34 | $12.34 | 518,057 |
| 2024-11-01 | $14.42 | $14.98 | $13.62 | $13.67 | $13.67 | 391,138 |
| 2024-10-31 | $14.82 | $14.99 | $13.75 | $14.36 | $14.36 | 459,232 |
| 2024-10-30 | $14.22 | $15.06 | $14.10 | $14.87 | $14.87 | 366,235 |
| 2024-10-29 | $14.32 | $14.57 | $13.96 | $14.23 | $14.23 | 226,042 |
| 2024-10-28 | $14.57 | $14.67 | $13.01 | $14.32 | $14.32 | 460,428 |
| 2024-10-25 | $14.20 | $14.91 | $13.79 | $14.57 | $14.57 | 479,914 |
| 2024-10-24 | $12.91 | $14.45 | $12.77 | $14.09 | $14.09 | 821,266 |
| 2024-10-23 | $12.61 | $12.79 | $12.12 | $12.73 | $12.73 | 205,161 |
| 2024-10-22 | $12.75 | $12.92 | $12.50 | $12.66 | $12.66 | 235,555 |
| 2024-10-21 | $12.45 | $12.97 | $12.37 | $12.70 | $12.70 | 326,194 |
| 2024-10-18 | $11.85 | $13.00 | $11.84 | $13.00 | $13.00 | 478,720 |
| 2024-10-17 | $12.08 | $12.09 | $11.59 | $11.84 | $11.84 | 184,535 |
| 2024-10-16 | $11.70 | $12.09 | $11.50 | $12.09 | $12.09 | 179,996 |
| 2024-10-15 | $12.07 | $12.30 | $11.30 | $11.79 | $11.79 | 320,632 |
| 2024-10-14 | $13.12 | $13.12 | $11.42 | $12.01 | $12.01 | 571,669 |
| 2024-10-11 | $11.84 | $13.14 | $11.76 | $13.02 | $13.02 | 498,595 |
| 2024-10-10 | $11.82 | $12.09 | $11.60 | $11.88 | $11.88 | 148,140 |
| 2024-10-09 | $12.32 | $12.39 | $11.71 | $11.87 | $11.87 | 304,341 |
| 2024-10-08 | $11.70 | $12.72 | $11.48 | $12.37 | $12.37 | 440,932 |
| 2024-10-07 | $12.66 | $12.90 | $11.40 | $11.70 | $11.70 | 854,759 |
| 2024-10-04 | $12.05 | $13.17 | $11.70 | $12.53 | $12.53 | 731,500 |
| 2024-10-03 | $10.92 | $12.19 | $10.76 | $12.04 | $12.04 | 588,570 |
| 2024-10-02 | $11.33 | $11.33 | $10.45 | $10.96 | $10.96 | 262,108 |
| 2024-10-01 | $10.80 | $11.37 | $10.60 | $11.32 | $11.32 | 491,595 |
| 2024-09-30 | $9.75 | $10.88 | $9.61 | $10.79 | $10.79 | 531,457 |
| 2024-09-27 | $9.90 | $10.34 | $9.63 | $9.75 | $9.75 | 265,587 |
| 2024-09-26 | $9.80 | $10.22 | $9.60 | $9.90 | $9.90 | 243,474 |
| 2024-09-25 | $10.25 | $10.35 | $9.43 | $9.95 | $9.95 | 473,818 |
| 2024-09-24 | $10.21 | $10.89 | $10.06 | $10.25 | $10.25 | 237,850 |
| 2024-09-23 | $11.16 | $11.22 | $10.03 | $10.14 | $10.14 | 507,717 |
| 2024-09-20 | $11.00 | $11.55 | $10.43 | $11.23 | $11.23 | 730,504 |
| 2024-09-19 | $9.90 | $10.90 | $9.90 | $10.90 | $10.90 | 483,427 |
| 2024-09-18 | $11.00 | $11.00 | $9.62 | $9.85 | $9.85 | 643,369 |
| 2024-09-17 | $10.40 | $11.06 | $10.34 | $10.95 | $10.95 | 468,637 |
| 2024-09-16 | $10.50 | $10.73 | $9.22 | $10.28 | $10.28 | 519,891 |
| 2024-09-13 | $9.66 | $10.42 | $9.63 | $10.33 | $10.33 | 544,985 |
| 2024-09-12 | $9.37 | $9.67 | $8.91 | $9.55 | $9.55 | 361,540 |
| 2024-09-11 | $8.51 | $9.88 | $8.47 | $9.47 | $9.47 | 659,231 |
| 2024-09-10 | $8.38 | $8.80 | $7.97 | $8.55 | $8.55 | 278,079 |
| 2024-09-09 | $8.27 | $8.40 | $7.78 | $8.36 | $8.36 | 437,844 |
| 2024-09-06 | $7.57 | $8.30 | $7.57 | $8.24 | $8.24 | 401,809 |
| 2024-09-05 | $7.93 | $7.96 | $7.18 | $7.60 | $7.60 | 273,816 |
| 2024-09-04 | $8.05 | $8.37 | $7.62 | $7.87 | $7.87 | 359,778 |
| 2024-09-03 | $7.14 | $8.17 | $7.10 | $8.09 | $8.09 | 745,240 |
| 2024-08-30 | $7.94 | $8.84 | $6.20 | $7.08 | $7.08 | 1,371,426 |
| 2024-08-29 | $7.20 | $7.91 | $6.90 | $7.85 | $7.85 | 620,932 |
| 2024-08-28 | $6.83 | $7.20 | $6.66 | $7.20 | $7.20 | 360,827 |
| 2024-08-27 | $6.54 | $6.87 | $6.30 | $6.83 | $6.83 | 229,520 |
| 2024-08-26 | $6.22 | $6.86 | $6.19 | $6.58 | $6.58 | 614,887 |
| 2024-08-23 | $5.71 | $6.23 | $5.71 | $6.16 | $6.16 | 316,282 |
| 2024-08-22 | $5.99 | $6.01 | $5.50 | $5.73 | $5.73 | 204,332 |
| 2024-08-21 | $6.01 | $6.03 | $5.70 | $6.01 | $6.01 | 236,511 |
| 2024-08-20 | $5.94 | $6.00 | $5.30 | $5.90 | $5.90 | 278,007 |
| 2024-08-19 | $5.19 | $6.05 | $5.19 | $5.89 | $5.89 | 711,474 |
| 2024-08-16 | $4.64 | $5.13 | $4.57 | $5.07 | $5.07 | 400,799 |
| 2024-08-15 | $4.70 | $4.70 | $4.45 | $4.47 | $4.47 | 198,463 |
| 2024-08-14 | $4.37 | $4.80 | $4.31 | $4.68 | $4.68 | 353,204 |
| 2024-08-13 | $4.09 | $4.44 | $3.82 | $4.17 | $4.17 | 509,748 |
| 2024-08-12 | $3.48 | $3.60 | $3.36 | $3.57 | $3.57 | 105,706 |
| 2024-08-09 | $3.34 | $3.41 | $3.32 | $3.38 | $3.38 | 10,481 |
| 2024-08-08 | $3.36 | $3.46 | $3.21 | $3.25 | $3.25 | 24,932 |
| 2024-08-07 | $3.31 | $3.41 | $3.20 | $3.20 | $3.20 | 6,296 |
| 2024-08-06 | $3.15 | $3.44 | $3.15 | $3.33 | $3.33 | 23,197 |
| 2024-08-05 | $3.27 | $3.35 | $3.12 | $3.12 | $3.12 | 28,382 |
| 2024-08-02 | $3.43 | $3.46 | $3.28 | $3.28 | $3.28 | 28,699 |
| 2024-08-01 | $3.37 | $3.62 | $3.37 | $3.49 | $3.49 | 40,653 |
| 2024-07-31 | $3.46 | $3.50 | $3.32 | $3.47 | $3.47 | 49,539 |
| 2024-07-30 | $3.36 | $3.49 | $3.22 | $3.42 | $3.42 | 19,392 |
| 2024-07-29 | $3.22 | $3.46 | $3.21 | $3.41 | $3.41 | 47,601 |
| 2024-07-26 | $3.18 | $3.29 | $3.18 | $3.26 | $3.26 | 15,919 |
| 2024-07-25 | $3.22 | $3.31 | $3.19 | $3.19 | $3.19 | 9,039 |
| 2024-07-24 | $3.37 | $3.39 | $3.22 | $3.26 | $3.26 | 18,885 |
| 2024-07-23 | $3.18 | $3.46 | $3.15 | $3.30 | $3.30 | 39,099 |
| 2024-07-22 | $3.14 | $3.18 | $3.13 | $3.17 | $3.17 | 12,549 |
| 2024-07-19 | $3.11 | $3.18 | $3.08 | $3.08 | $3.08 | 11,054 |
| 2024-07-18 | $3.13 | $3.28 | $3.10 | $3.16 | $3.16 | 45,589 |
| 2024-07-17 | $3.15 | $3.17 | $3.10 | $3.11 | $3.11 | 21,733 |
| 2024-07-16 | $3.10 | $3.19 | $3.10 | $3.13 | $3.13 | 26,826 |
| 2024-07-15 | $3.20 | $3.20 | $3.02 | $3.07 | $3.07 | 39,748 |
| 2024-07-12 | $3.22 | $3.22 | $3.12 | $3.18 | $3.18 | 22,093 |
| 2024-07-11 | $3.16 | $3.29 | $3.16 | $3.17 | $3.17 | 22,305 |
| 2024-07-10 | $3.13 | $3.19 | $3.07 | $3.16 | $3.16 | 31,331 |
| 2024-07-09 | $3.17 | $3.20 | $3.08 | $3.14 | $3.14 | 21,742 |
| 2024-07-08 | $3.25 | $3.27 | $3.13 | $3.13 | $3.13 | 17,406 |
| 2024-07-05 | $3.30 | $3.30 | $3.18 | $3.21 | $3.21 | 18,628 |
| 2024-07-03 | $3.40 | $3.41 | $3.28 | $3.29 | $3.29 | 13,017 |
| 2024-07-02 | $3.37 | $3.42 | $3.26 | $3.32 | $3.32 | 28,533 |
| 2024-07-01 | $3.49 | $3.52 | $3.34 | $3.40 | $3.40 | 20,231 |
| 2024-06-28 | $3.67 | $3.70 | $3.45 | $3.49 | $3.49 | 54,982 |
| 2024-06-27 | $3.69 | $3.74 | $3.57 | $3.66 | $3.66 | 20,274 |
| 2024-06-26 | $3.72 | $3.75 | $3.54 | $3.69 | $3.69 | 8,349 |
| 2024-06-25 | $3.53 | $3.76 | $3.50 | $3.74 | $3.74 | 32,317 |
| 2024-06-24 | $3.60 | $3.68 | $3.50 | $3.51 | $3.51 | 13,189 |
| 2024-06-21 | $3.64 | $3.67 | $3.59 | $3.64 | $3.64 | 41,971 |
| 2024-06-20 | $3.58 | $3.70 | $3.55 | $3.62 | $3.62 | 18,664 |
| 2024-06-18 | $3.70 | $3.75 | $3.60 | $3.60 | $3.60 | 30,127 |
| 2024-06-17 | $3.66 | $3.74 | $3.64 | $3.64 | $3.64 | 11,902 |
| 2024-06-14 | $3.81 | $3.81 | $3.66 | $3.73 | $3.73 | 26,162 |
| 2024-06-13 | $3.74 | $3.84 | $3.60 | $3.81 | $3.81 | 25,747 |
| 2024-06-12 | $3.97 | $3.98 | $3.68 | $3.74 | $3.74 | 32,824 |
| 2024-06-11 | $3.72 | $3.97 | $3.72 | $3.94 | $3.94 | 71,709 |
| 2024-06-10 | $3.52 | $3.65 | $3.52 | $3.64 | $3.64 | 22,165 |
| 2024-06-07 | $3.50 | $3.57 | $3.50 | $3.52 | $3.52 | 7,254 |
| 2024-06-06 | $3.60 | $3.61 | $3.50 | $3.50 | $3.50 | 6,973 |
| 2024-06-05 | $3.52 | $3.66 | $3.52 | $3.57 | $3.57 | 20,407 |
| 2024-06-04 | $3.58 | $3.64 | $3.45 | $3.51 | $3.51 | 19,301 |
| 2024-06-03 | $3.75 | $3.83 | $3.59 | $3.65 | $3.65 | 26,378 |
| 2024-05-31 | $3.82 | $3.85 | $3.69 | $3.72 | $3.72 | 10,390 |
| 2024-05-30 | $3.80 | $3.89 | $3.80 | $3.80 | $3.80 | 26,765 |
| 2024-05-29 | $3.72 | $3.80 | $3.60 | $3.79 | $3.79 | 18,265 |
| 2024-05-28 | $3.69 | $3.85 | $3.65 | $3.69 | $3.69 | 28,480 |
| 2024-05-24 | $3.49 | $3.66 | $3.49 | $3.63 | $3.63 | 7,790 |
| 2024-05-23 | $3.63 | $3.63 | $3.48 | $3.49 | $3.49 | 19,211 |
| 2024-05-22 | $3.70 | $3.70 | $3.56 | $3.59 | $3.59 | 14,906 |
| 2024-05-21 | $3.69 | $3.69 | $3.63 | $3.67 | $3.67 | 13,679 |
| 2024-05-20 | $3.70 | $3.80 | $3.60 | $3.63 | $3.63 | 25,272 |
| 2024-05-17 | $3.93 | $3.94 | $3.65 | $3.71 | $3.71 | 21,739 |
| 2024-05-16 | $3.85 | $4.09 | $3.84 | $3.98 | $3.98 | 63,781 |
| 2024-05-15 | $3.83 | $3.91 | $3.75 | $3.84 | $3.84 | 12,155 |
| 2024-05-14 | $3.45 | $3.90 | $3.45 | $3.82 | $3.82 | 65,395 |
| 2024-05-13 | $3.53 | $3.67 | $3.46 | $3.48 | $3.48 | 55,702 |
| 2024-05-10 | $3.75 | $3.78 | $3.45 | $3.48 | $3.48 | 70,491 |
| 2024-05-09 | $4.20 | $4.20 | $3.70 | $3.74 | $3.74 | 131,348 |
| 2024-05-08 | $3.81 | $4.26 | $3.81 | $4.19 | $4.19 | 129,957 |
| 2024-05-07 | $3.90 | $3.92 | $3.74 | $3.81 | $3.81 | 90,980 |
| 2024-05-06 | $3.92 | $3.92 | $3.79 | $3.83 | $3.83 | 40,646 |
| 2024-05-03 | $3.65 | $3.91 | $3.65 | $3.86 | $3.86 | 61,304 |
| 2024-05-02 | $3.54 | $3.65 | $3.54 | $3.63 | $3.63 | 22,995 |
| 2024-05-01 | $3.51 | $3.56 | $3.48 | $3.54 | $3.54 | 6,922 |
| 2024-04-30 | $3.54 | $3.54 | $3.46 | $3.49 | $3.49 | 15,097 |
| 2024-04-29 | $3.59 | $3.64 | $3.46 | $3.55 | $3.55 | 24,964 |
| 2024-04-26 | $3.59 | $3.65 | $3.50 | $3.60 | $3.60 | 16,912 |
| 2024-04-25 | $3.45 | $3.60 | $3.45 | $3.55 | $3.55 | 8,491 |
| 2024-04-24 | $3.61 | $3.62 | $3.45 | $3.47 | $3.47 | 20,214 |
| 2024-04-23 | $3.58 | $3.67 | $3.53 | $3.55 | $3.55 | 8,503 |
| 2024-04-22 | $3.59 | $3.67 | $3.54 | $3.58 | $3.58 | 14,732 |
| 2024-04-19 | $3.57 | $3.70 | $3.55 | $3.59 | $3.59 | 25,820 |
| 2024-04-18 | $3.53 | $3.70 | $3.53 | $3.58 | $3.58 | 35,379 |
| 2024-04-17 | $3.67 | $3.67 | $3.57 | $3.57 | $3.57 | 25,477 |
| 2024-04-16 | $3.56 | $3.64 | $3.45 | $3.64 | $3.64 | 37,258 |
| 2024-04-15 | $3.56 | $3.72 | $3.49 | $3.53 | $3.53 | 46,166 |
| 2024-04-12 | $3.82 | $3.88 | $3.56 | $3.66 | $3.66 | 66,682 |
| 2024-04-11 | $3.90 | $3.93 | $3.78 | $3.85 | $3.85 | 27,672 |
| 2024-04-10 | $3.96 | $3.98 | $3.86 | $3.93 | $3.93 | 26,648 |
| 2024-04-09 | $3.93 | $3.99 | $3.87 | $3.94 | $3.94 | 12,894 |
| 2024-04-08 | $3.98 | $4.09 | $3.79 | $3.87 | $3.87 | 132,467 |
| 2024-04-05 | $3.98 | $3.99 | $3.92 | $3.97 | $3.97 | 41,378 |
| 2024-04-04 | $3.99 | $3.99 | $3.86 | $3.95 | $3.95 | 31,789 |
| 2024-04-03 | $3.95 | $4.00 | $3.84 | $3.95 | $3.95 | 50,553 |
| 2024-04-02 | $3.84 | $4.00 | $3.77 | $4.00 | $4.00 | 53,774 |
| 2024-04-01 | $3.88 | $3.91 | $3.78 | $3.86 | $3.86 | 35,301 |
| 2024-03-28 | $3.83 | $3.90 | $3.83 | $3.85 | $3.85 | 11,527 |
| 2024-03-27 | $3.90 | $3.90 | $3.84 | $3.89 | $3.89 | 30,947 |
| 2024-03-26 | $3.84 | $3.92 | $3.77 | $3.89 | $3.89 | 41,109 |
| 2024-03-25 | $3.62 | $3.87 | $3.59 | $3.82 | $3.82 | 77,610 |
| 2024-03-22 | $3.84 | $3.84 | $3.70 | $3.75 | $3.75 | 42,601 |
| 2024-03-21 | $3.79 | $3.87 | $3.59 | $3.84 | $3.84 | 143,631 |
| 2024-03-20 | $3.59 | $3.84 | $3.59 | $3.70 | $3.70 | 165,641 |
| 2024-03-19 | $3.38 | $3.69 | $3.21 | $3.56 | $3.56 | 224,224 |
| 2024-03-18 | $3.19 | $3.40 | $3.19 | $3.21 | $3.21 | 110,329 |
| 2024-03-15 | $3.17 | $3.22 | $3.12 | $3.21 | $3.21 | 58,620 |
| 2024-03-14 | $3.09 | $3.18 | $3.09 | $3.16 | $3.16 | 16,819 |
| 2024-03-13 | $3.12 | $3.19 | $3.08 | $3.13 | $3.13 | 42,411 |
| 2024-03-12 | $3.09 | $3.16 | $3.08 | $3.08 | $3.08 | 17,978 |
| 2024-03-11 | $3.09 | $3.14 | $2.99 | $3.09 | $3.09 | 28,512 |
| 2024-03-08 | $3.04 | $3.10 | $3.00 | $3.09 | $3.09 | 69,468 |
| 2024-03-07 | $3.00 | $3.16 | $3.00 | $3.08 | $3.08 | 50,678 |
| 2024-03-06 | $2.95 | $3.11 | $2.94 | $3.02 | $3.02 | 49,389 |
| 2024-03-05 | $2.97 | $3.06 | $2.91 | $3.03 | $3.03 | 7,605 |
| 2024-03-04 | $3.05 | $3.06 | $2.86 | $2.94 | $2.94 | 35,966 |
| 2024-03-01 | $3.09 | $3.09 | $2.98 | $3.00 | $3.00 | 31,702 |
| 2024-02-29 | $2.97 | $3.10 | $2.92 | $3.09 | $3.09 | 20,489 |
| 2024-02-28 | $2.98 | $3.03 | $2.88 | $3.01 | $3.01 | 21,818 |
| 2024-02-27 | $3.02 | $3.07 | $2.98 | $2.99 | $2.99 | 9,873 |
| 2024-02-26 | $3.08 | $3.08 | $2.98 | $3.07 | $3.07 | 8,385 |
| 2024-02-23 | $3.12 | $3.12 | $3.05 | $3.10 | $3.10 | 41,903 |
| 2024-02-22 | $3.05 | $3.11 | $3.05 | $3.11 | $3.11 | 32,023 |
| 2024-02-21 | $3.05 | $3.17 | $3.01 | $3.05 | $3.05 | 41,503 |
| 2024-02-20 | $3.02 | $3.06 | $2.95 | $2.95 | $2.95 | 15,312 |
| 2024-02-16 | $3.11 | $3.11 | $3.01 | $3.01 | $3.01 | 27,939 |
| 2024-02-15 | $3.16 | $3.17 | $3.05 | $3.11 | $3.11 | 18,746 |
| 2024-02-14 | $3.13 | $3.15 | $2.97 | $3.12 | $3.12 | 59,750 |
| 2024-02-13 | $2.99 | $3.07 | $2.99 | $3.02 | $3.02 | 36,226 |
| 2024-02-12 | $2.91 | $3.07 | $2.91 | $2.99 | $2.99 | 49,033 |
| 2024-02-09 | $2.81 | $2.93 | $2.80 | $2.93 | $2.93 | 25,513 |
| 2024-02-08 | $2.70 | $2.88 | $2.70 | $2.80 | $2.80 | 18,553 |
| 2024-02-07 | $2.80 | $2.93 | $2.80 | $2.80 | $2.80 | 12,641 |
| 2024-02-06 | $2.73 | $2.95 | $2.73 | $2.83 | $2.83 | 45,881 |
| 2024-02-05 | $2.75 | $2.78 | $2.72 | $2.72 | $2.72 | 18,930 |
| 2024-02-02 | $2.87 | $2.87 | $2.80 | $2.82 | $2.82 | 17,308 |
| 2024-02-01 | $2.91 | $2.92 | $2.85 | $2.92 | $2.92 | 13,896 |
| 2024-01-31 | $2.82 | $2.91 | $2.80 | $2.85 | $2.85 | 34,642 |
| 2024-01-30 | $2.82 | $2.85 | $2.72 | $2.79 | $2.79 | 36,396 |
| 2024-01-29 | $2.78 | $2.91 | $2.75 | $2.79 | $2.79 | 106,522 |
| 2024-01-26 | $2.66 | $2.79 | $2.66 | $2.77 | $2.77 | 13,235 |
| 2024-01-25 | $2.61 | $2.73 | $2.60 | $2.69 | $2.69 | 67,276 |
| 2024-01-24 | $2.61 | $2.64 | $2.58 | $2.63 | $2.63 | 7,359 |
| 2024-01-23 | $2.59 | $2.67 | $2.53 | $2.61 | $2.61 | 63,561 |
| 2024-01-22 | $2.49 | $2.59 | $2.47 | $2.53 | $2.53 | 15,425 |
| 2024-01-19 | $2.50 | $2.54 | $2.46 | $2.51 | $2.51 | 10,464 |
| 2024-01-18 | $2.50 | $2.53 | $2.46 | $2.51 | $2.51 | 10,448 |
| 2024-01-17 | $2.43 | $2.54 | $2.43 | $2.52 | $2.52 | 10,254 |
| 2024-01-16 | $2.50 | $2.54 | $2.48 | $2.48 | $2.48 | 12,668 |
| 2024-01-12 | $2.54 | $2.54 | $2.42 | $2.50 | $2.50 | 35,882 |
| 2024-01-11 | $2.52 | $2.53 | $2.40 | $2.40 | $2.40 | 39,397 |
| 2024-01-10 | $2.58 | $2.58 | $2.53 | $2.55 | $2.55 | 15,408 |
| 2024-01-09 | $2.61 | $2.61 | $2.53 | $2.59 | $2.59 | 31,047 |
| 2024-01-08 | $2.68 | $2.70 | $2.60 | $2.61 | $2.61 | 10,694 |
| 2024-01-05 | $2.77 | $2.77 | $2.62 | $2.65 | $2.65 | 40,799 |
| 2024-01-04 | $2.72 | $2.79 | $2.67 | $2.77 | $2.77 | 27,067 |
| 2024-01-03 | $2.68 | $2.70 | $2.63 | $2.70 | $2.70 | 19,374 |
| 2024-01-02 | $2.68 | $2.75 | $2.68 | $2.69 | $2.69 | 11,720 |
| 2023-12-29 | $2.69 | $2.76 | $2.68 | $2.70 | $2.70 | 75,871 |
| 2023-12-28 | $2.63 | $2.71 | $2.60 | $2.67 | $2.67 | 59,046 |
| 2023-12-27 | $2.54 | $2.67 | $2.51 | $2.67 | $2.67 | 81,040 |
| 2023-12-26 | $2.54 | $2.62 | $2.52 | $2.58 | $2.58 | 83,236 |
| 2023-12-22 | $2.56 | $2.60 | $2.55 | $2.57 | $2.57 | 81,003 |
| 2023-12-21 | $2.57 | $2.58 | $2.52 | $2.54 | $2.54 | 41,651 |
| 2023-12-20 | $2.49 | $2.55 | $2.44 | $2.54 | $2.54 | 47,144 |
| 2023-12-19 | $2.41 | $2.49 | $2.39 | $2.49 | $2.49 | 32,170 |
| 2023-12-18 | $2.43 | $2.46 | $2.37 | $2.42 | $2.42 | 28,944 |
| 2023-12-15 | $2.45 | $2.51 | $2.43 | $2.45 | $2.45 | 40,333 |
| 2023-12-14 | $2.35 | $2.47 | $2.28 | $2.47 | $2.47 | 87,273 |
| 2023-12-13 | $2.29 | $2.40 | $2.28 | $2.35 | $2.35 | 52,718 |
| 2023-12-12 | $2.28 | $2.31 | $2.27 | $2.27 | $2.27 | 21,553 |
| 2023-12-11 | $2.35 | $2.35 | $2.27 | $2.28 | $2.28 | 45,313 |
| 2023-12-08 | $2.33 | $2.36 | $2.31 | $2.36 | $2.36 | 28,007 |
| 2023-12-07 | $2.34 | $2.37 | $2.26 | $2.36 | $2.36 | 31,478 |
| 2023-12-06 | $2.32 | $2.37 | $2.32 | $2.36 | $2.36 | 24,115 |
| 2023-12-05 | $2.29 | $2.34 | $2.25 | $2.30 | $2.30 | 30,822 |
| 2023-12-04 | $2.34 | $2.37 | $2.28 | $2.30 | $2.30 | 28,753 |
| 2023-12-01 | $2.34 | $2.43 | $2.32 | $2.33 | $2.33 | 30,235 |
| 2023-11-30 | $2.32 | $2.39 | $2.32 | $2.34 | $2.34 | 22,941 |
| 2023-11-29 | $2.36 | $2.44 | $2.36 | $2.37 | $2.37 | 20,801 |
| 2023-11-28 | $2.42 | $2.43 | $2.40 | $2.42 | $2.42 | 11,365 |
| 2023-11-27 | $2.38 | $2.42 | $2.35 | $2.35 | $2.35 | 19,796 |
| 2023-11-24 | $2.38 | $2.44 | $2.38 | $2.41 | $2.41 | 11,518 |
| 2023-11-22 | $2.32 | $2.39 | $2.32 | $2.38 | $2.38 | 9,327 |
| 2023-11-21 | $2.30 | $2.36 | $2.30 | $2.34 | $2.34 | 2,378 |
| 2023-11-20 | $2.36 | $2.42 | $2.30 | $2.33 | $2.33 | 36,659 |
| 2023-11-17 | $2.39 | $2.40 | $2.29 | $2.35 | $2.35 | 33,457 |
| 2023-11-16 | $2.31 | $2.35 | $2.26 | $2.28 | $2.28 | 22,150 |
| 2023-11-15 | $2.34 | $2.36 | $2.31 | $2.34 | $2.34 | 18,176 |
| 2023-11-14 | $2.46 | $2.46 | $2.32 | $2.32 | $2.32 | 18,457 |
| 2023-11-13 | $2.31 | $2.38 | $2.31 | $2.34 | $2.34 | 22,080 |
| 2023-11-10 | $2.30 | $2.41 | $2.26 | $2.37 | $2.37 | 58,478 |
| 2023-11-09 | $2.37 | $2.49 | $2.25 | $2.27 | $2.27 | 49,518 |
| 2023-11-08 | $2.55 | $2.58 | $2.27 | $2.32 | $2.32 | 94,844 |
| 2023-11-07 | $2.60 | $2.69 | $2.46 | $2.50 | $2.50 | 134,788 |
| 2023-11-06 | $2.68 | $2.73 | $2.68 | $2.70 | $2.70 | 21,206 |
| 2023-11-03 | $2.69 | $2.79 | $2.57 | $2.64 | $2.64 | 95,824 |
| 2023-11-02 | $2.62 | $2.70 | $2.62 | $2.67 | $2.67 | 15,431 |
| 2023-11-01 | $2.61 | $2.67 | $2.61 | $2.62 | $2.62 | 13,811 |
| 2023-10-31 | $2.64 | $2.71 | $2.61 | $2.63 | $2.63 | 38,842 |
| 2023-10-30 | $2.64 | $2.72 | $2.64 | $2.64 | $2.64 | 14,294 |
| 2023-10-27 | $2.74 | $2.74 | $2.62 | $2.68 | $2.68 | 27,953 |
| 2023-10-26 | $2.69 | $2.69 | $2.62 | $2.64 | $2.64 | 47,100 |
| 2023-10-25 | $2.74 | $2.77 | $2.68 | $2.70 | $2.70 | 8,111 |
| 2023-10-24 | $2.69 | $2.72 | $2.66 | $2.70 | $2.70 | 22,348 |
| 2023-10-23 | $2.75 | $2.75 | $2.65 | $2.65 | $2.65 | 24,189 |
| 2023-10-20 | $2.84 | $2.84 | $2.70 | $2.77 | $2.77 | 15,491 |
| 2023-10-19 | $2.88 | $2.88 | $2.83 | $2.83 | $2.83 | 13,615 |
| 2023-10-18 | $2.78 | $2.88 | $2.78 | $2.88 | $2.88 | 30,247 |
| 2023-10-17 | $2.80 | $2.82 | $2.75 | $2.77 | $2.77 | 26,923 |
| 2023-10-16 | $2.75 | $2.82 | $2.74 | $2.77 | $2.77 | 37,333 |
| 2023-10-13 | $2.73 | $2.78 | $2.69 | $2.70 | $2.70 | 75,665 |
| 2023-10-12 | $2.64 | $2.71 | $2.64 | $2.71 | $2.71 | 3,211 |
| 2023-10-11 | $2.62 | $2.71 | $2.61 | $2.65 | $2.65 | 29,199 |
| 2023-10-10 | $2.65 | $2.69 | $2.60 | $2.63 | $2.63 | 45,410 |
| 2023-10-09 | $2.67 | $2.67 | $2.60 | $2.60 | $2.60 | 21,915 |
| 2023-10-06 | $2.66 | $2.68 | $2.65 | $2.67 | $2.67 | 10,804 |
| 2023-10-05 | $2.70 | $2.70 | $2.65 | $2.66 | $2.66 | 13,395 |
| 2023-10-04 | $2.67 | $2.70 | $2.65 | $2.65 | $2.65 | 23,910 |
| 2023-10-03 | $2.64 | $2.70 | $2.62 | $2.69 | $2.69 | 29,803 |
| 2023-10-02 | $2.70 | $2.70 | $2.62 | $2.66 | $2.66 | 30,932 |
| 2023-09-29 | $2.67 | $2.71 | $2.66 | $2.67 | $2.67 | 17,440 |
| 2023-09-28 | $2.67 | $2.72 | $2.67 | $2.67 | $2.67 | 17,522 |
| 2023-09-27 | $2.78 | $2.78 | $2.66 | $2.66 | $2.66 | 45,735 |
| 2023-09-26 | $2.82 | $2.82 | $2.72 | $2.73 | $2.73 | 7,425 |
| 2023-09-25 | $2.73 | $2.78 | $2.73 | $2.74 | $2.74 | 7,624 |
| 2023-09-22 | $2.80 | $2.91 | $2.72 | $2.75 | $2.75 | 13,362 |
| 2023-09-21 | $2.78 | $2.81 | $2.74 | $2.81 | $2.81 | 8,622 |
| 2023-09-20 | $2.92 | $2.94 | $2.77 | $2.83 | $2.83 | 17,419 |
| 2023-09-19 | $2.92 | $2.95 | $2.76 | $2.89 | $2.89 | 112,082 |
| 2023-09-18 | $2.71 | $2.78 | $2.68 | $2.73 | $2.73 | 8,837 |
| 2023-09-15 | $2.75 | $2.76 | $2.64 | $2.76 | $2.76 | 52,915 |
| 2023-09-14 | $2.78 | $2.81 | $2.71 | $2.71 | $2.71 | 4,693 |
| 2023-09-13 | $2.74 | $2.78 | $2.70 | $2.74 | $2.74 | 11,244 |
| 2023-09-12 | $2.78 | $2.83 | $2.70 | $2.73 | $2.73 | 28,735 |
| 2023-09-11 | $2.60 | $2.83 | $2.60 | $2.75 | $2.75 | 38,517 |
| 2023-09-08 | $2.67 | $2.69 | $2.61 | $2.62 | $2.62 | 14,487 |
| 2023-09-07 | $2.66 | $2.72 | $2.62 | $2.64 | $2.64 | 16,721 |
| 2023-09-06 | $2.73 | $2.81 | $2.65 | $2.66 | $2.66 | 64,517 |
| 2023-09-05 | $2.75 | $2.83 | $2.72 | $2.75 | $2.75 | 12,136 |
| 2023-09-01 | $2.76 | $2.85 | $2.75 | $2.75 | $2.75 | 25,969 |
| 2023-08-31 | $2.78 | $2.80 | $2.76 | $2.76 | $2.76 | 24,321 |
| 2023-08-30 | $2.85 | $2.85 | $2.78 | $2.79 | $2.79 | 18,857 |
| 2023-08-29 | $2.81 | $2.85 | $2.72 | $2.78 | $2.78 | 29,316 |
| 2023-08-28 | $2.81 | $2.90 | $2.80 | $2.83 | $2.83 | 8,322 |
| 2023-08-25 | $2.76 | $2.80 | $2.74 | $2.77 | $2.77 | 18,930 |
| 2023-08-24 | $2.83 | $2.83 | $2.72 | $2.75 | $2.75 | 11,844 |
| 2023-08-23 | $2.78 | $2.88 | $2.78 | $2.78 | $2.78 | 22,640 |
| 2023-08-22 | $2.84 | $2.86 | $2.78 | $2.80 | $2.80 | 20,989 |
| 2023-08-21 | $2.93 | $2.93 | $2.82 | $2.85 | $2.85 | 19,403 |
| 2023-08-18 | $2.88 | $2.92 | $2.85 | $2.89 | $2.89 | 23,928 |
| 2023-08-17 | $2.92 | $2.95 | $2.86 | $2.90 | $2.90 | 37,800 |
| 2023-08-16 | $2.92 | $2.98 | $2.90 | $2.91 | $2.91 | 17,935 |
| 2023-08-15 | $2.99 | $2.99 | $2.94 | $2.97 | $2.97 | 15,241 |
| 2023-08-14 | $2.96 | $2.97 | $2.92 | $2.95 | $2.95 | 11,671 |
| 2023-08-11 | $3.05 | $3.05 | $2.90 | $2.92 | $2.92 | 24,671 |
| 2023-08-10 | $3.03 | $3.05 | $2.97 | $3.02 | $3.02 | 22,092 |
| 2023-08-09 | $3.10 | $3.11 | $2.94 | $2.94 | $2.94 | 42,782 |
| 2023-08-08 | $3.17 | $3.17 | $3.02 | $3.09 | $3.09 | 126,073 |
| 2023-08-07 | $3.00 | $3.07 | $2.95 | $2.96 | $2.96 | 27,600 |
| 2023-08-04 | $3.06 | $3.08 | $2.93 | $2.96 | $2.96 | 30,204 |
| 2023-08-03 | $3.21 | $3.28 | $3.00 | $3.02 | $3.02 | 38,777 |
| 2023-08-02 | $3.05 | $3.28 | $3.03 | $3.23 | $3.23 | 54,396 |
| 2023-08-01 | $2.98 | $3.07 | $2.96 | $3.07 | $3.07 | 50,976 |
| 2023-07-31 | $2.94 | $2.98 | $2.94 | $2.96 | $2.96 | 35,998 |
| 2023-07-28 | $2.94 | $2.97 | $2.89 | $2.90 | $2.90 | 24,349 |
| 2023-07-27 | $2.76 | $2.95 | $2.76 | $2.87 | $2.87 | 74,154 |
| 2023-07-26 | $2.78 | $2.84 | $2.77 | $2.78 | $2.78 | 46,167 |
| 2023-07-25 | $2.90 | $2.94 | $2.76 | $2.76 | $2.76 | 80,031 |
| 2023-07-24 | $2.81 | $2.91 | $2.81 | $2.88 | $2.88 | 26,052 |
| 2023-07-21 | $2.83 | $2.84 | $2.81 | $2.83 | $2.83 | 13,653 |
| 2023-07-20 | $2.81 | $2.88 | $2.80 | $2.82 | $2.82 | 37,835 |
| 2023-07-19 | $2.84 | $2.89 | $2.80 | $2.80 | $2.80 | 29,489 |
| 2023-07-18 | $2.95 | $2.98 | $2.79 | $2.83 | $2.83 | 45,536 |
| 2023-07-17 | $2.84 | $3.00 | $2.84 | $2.90 | $2.90 | 22,320 |
| 2023-07-14 | $2.95 | $3.19 | $2.79 | $2.82 | $2.82 | 161,939 |
| 2023-07-13 | $3.08 | $3.12 | $2.93 | $2.95 | $2.95 | 30,518 |
| 2023-07-12 | $3.14 | $3.14 | $3.02 | $3.04 | $3.04 | 19,349 |
| 2023-07-11 | $2.99 | $3.15 | $2.99 | $3.10 | $3.10 | 26,534 |
| 2023-07-10 | $3.00 | $3.08 | $3.00 | $3.01 | $3.01 | 19,360 |
| 2023-07-07 | $2.99 | $3.08 | $2.97 | $3.04 | $3.04 | 35,965 |
| 2023-07-06 | $3.03 | $3.05 | $2.92 | $2.95 | $2.95 | 23,697 |
| 2023-07-05 | $2.97 | $3.04 | $2.95 | $2.97 | $2.97 | 51,526 |
| 2023-07-03 | $2.94 | $3.13 | $2.88 | $3.03 | $3.03 | 29,877 |
| 2023-06-30 | $2.95 | $2.99 | $2.82 | $2.98 | $2.98 | 40,208 |
| 2023-06-29 | $2.65 | $2.95 | $2.65 | $2.95 | $2.95 | 99,862 |
| 2023-06-28 | $2.70 | $2.73 | $2.63 | $2.65 | $2.65 | 36,501 |
| 2023-06-27 | $2.75 | $2.75 | $2.68 | $2.69 | $2.69 | 15,668 |
| 2023-06-26 | $2.72 | $2.77 | $2.69 | $2.74 | $2.74 | 13,534 |
| 2023-06-23 | $2.78 | $2.78 | $2.69 | $2.70 | $2.70 | 25,570 |
| 2023-06-22 | $2.71 | $2.79 | $2.65 | $2.68 | $2.68 | 40,865 |
| 2023-06-21 | $2.79 | $2.79 | $2.72 | $2.77 | $2.77 | 8,790 |
| 2023-06-20 | $2.70 | $2.79 | $2.70 | $2.73 | $2.73 | 10,918 |
| 2023-06-16 | $2.72 | $2.78 | $2.70 | $2.74 | $2.74 | 40,287 |
| 2023-06-15 | $2.74 | $2.80 | $2.69 | $2.77 | $2.77 | 32,376 |
| 2023-06-14 | $2.72 | $2.78 | $2.72 | $2.72 | $2.72 | 17,813 |
| 2023-06-13 | $2.67 | $2.77 | $2.67 | $2.75 | $2.75 | 30,766 |
| 2023-06-12 | $2.73 | $2.75 | $2.69 | $2.74 | $2.74 | 23,989 |
| 2023-06-09 | $2.77 | $2.77 | $2.67 | $2.69 | $2.69 | 10,920 |
| 2023-06-08 | $2.76 | $2.90 | $2.70 | $2.72 | $2.72 | 48,464 |
| 2023-06-07 | $2.84 | $2.90 | $2.79 | $2.80 | $2.80 | 46,703 |
| 2023-06-06 | $2.81 | $2.87 | $2.81 | $2.83 | $2.83 | 7,841 |
| 2023-06-05 | $2.85 | $2.88 | $2.83 | $2.84 | $2.84 | 7,584 |
| 2023-06-02 | $2.87 | $2.88 | $2.83 | $2.88 | $2.88 | 29,092 |
| 2023-06-01 | $2.80 | $2.88 | $2.80 | $2.87 | $2.87 | 23,672 |
| 2023-05-31 | $2.80 | $2.87 | $2.80 | $2.81 | $2.81 | 6,981 |
| 2023-05-30 | $2.81 | $2.88 | $2.80 | $2.85 | $2.85 | 21,055 |
| 2023-05-26 | $2.79 | $2.88 | $2.79 | $2.84 | $2.84 | 20,461 |
| 2023-05-25 | $2.81 | $2.91 | $2.79 | $2.79 | $2.79 | 13,534 |
| 2023-05-24 | $2.94 | $2.94 | $2.83 | $2.85 | $2.85 | 22,106 |
| 2023-05-23 | $3.00 | $3.01 | $2.85 | $2.95 | $2.95 | 17,297 |
| 2023-05-22 | $2.81 | $2.95 | $2.81 | $2.95 | $2.95 | 21,331 |
| 2023-05-19 | $2.94 | $3.01 | $2.80 | $2.87 | $2.87 | 21,761 |
| 2023-05-18 | $2.98 | $2.98 | $2.87 | $2.87 | $2.87 | 12,234 |
| 2023-05-17 | $3.02 | $3.02 | $2.94 | $2.99 | $2.99 | 9,767 |
| 2023-05-16 | $2.98 | $3.05 | $2.90 | $2.97 | $2.97 | 40,894 |
| 2023-05-15 | $2.89 | $3.03 | $2.86 | $3.00 | $3.00 | 43,970 |
| 2023-05-12 | $2.63 | $2.94 | $2.63 | $2.92 | $2.92 | 49,095 |
| 2023-05-11 | $2.79 | $2.79 | $2.63 | $2.65 | $2.65 | 62,012 |
| 2023-05-10 | $2.89 | $2.89 | $2.76 | $2.76 | $2.76 | 65,989 |
| 2023-05-09 | $2.85 | $2.92 | $2.85 | $2.88 | $2.88 | 35,273 |
| 2023-05-08 | $2.90 | $2.92 | $2.85 | $2.87 | $2.87 | 26,509 |
| 2023-05-05 | $2.85 | $2.90 | $2.85 | $2.86 | $2.86 | 23,516 |
| 2023-05-04 | $2.91 | $2.92 | $2.85 | $2.89 | $2.89 | 26,728 |
| 2023-05-03 | $2.98 | $2.99 | $2.88 | $2.88 | $2.88 | 15,751 |
| 2023-05-02 | $2.92 | $2.95 | $2.90 | $2.95 | $2.95 | 12,798 |
| 2023-05-01 | $2.98 | $3.03 | $2.85 | $2.88 | $2.88 | 47,179 |
| 2023-04-28 | $2.97 | $3.04 | $2.93 | $2.97 | $2.97 | 27,662 |
| 2023-04-27 | $2.99 | $3.02 | $2.99 | $3.01 | $3.01 | 8,888 |
| 2023-04-26 | $3.02 | $3.03 | $2.96 | $3.00 | $3.00 | 45,772 |
| 2023-04-25 | $3.05 | $3.05 | $3.01 | $3.04 | $3.04 | 8,614 |
| 2023-04-24 | $3.01 | $3.05 | $3.01 | $3.05 | $3.05 | 19,455 |
| 2023-04-21 | $3.05 | $3.08 | $3.00 | $3.08 | $3.08 | 26,813 |
| 2023-04-20 | $3.05 | $3.05 | $2.98 | $3.01 | $3.01 | 21,748 |
| 2023-04-19 | $3.00 | $3.01 | $2.96 | $3.00 | $3.00 | 8,350 |
| 2023-04-18 | $3.04 | $3.04 | $2.96 | $3.02 | $3.02 | 33,769 |
| 2023-04-17 | $3.05 | $3.09 | $3.02 | $3.05 | $3.05 | 32,124 |
| 2023-04-14 | $3.03 | $3.05 | $3.01 | $3.04 | $3.04 | 17,234 |
| 2023-04-13 | $3.01 | $3.06 | $3.01 | $3.05 | $3.05 | 28,230 |
| 2023-04-12 | $2.97 | $3.08 | $2.97 | $3.01 | $3.01 | 49,050 |
| 2023-04-11 | $3.04 | $3.07 | $3.00 | $3.03 | $3.03 | 48,382 |
| 2023-04-10 | $3.00 | $3.08 | $3.00 | $3.03 | $3.03 | 13,420 |
| 2023-04-06 | $3.03 | $3.10 | $3.03 | $3.03 | $3.03 | 11,215 |
| 2023-04-05 | $3.10 | $3.10 | $2.99 | $3.05 | $3.05 | 35,466 |
| 2023-04-04 | $3.09 | $3.16 | $3.08 | $3.10 | $3.10 | 35,699 |
| 2023-04-03 | $3.10 | $3.19 | $3.10 | $3.19 | $3.19 | 18,733 |
| 2023-03-31 | $3.09 | $3.14 | $3.03 | $3.12 | $3.12 | 33,268 |
| 2023-03-30 | $3.00 | $3.09 | $2.98 | $3.04 | $3.04 | 56,485 |
| 2023-03-29 | $3.08 | $3.08 | $2.96 | $3.01 | $3.01 | 63,237 |
| 2023-03-28 | $3.07 | $3.14 | $2.90 | $3.02 | $3.02 | 142,853 |
| 2023-03-27 | $3.34 | $3.34 | $3.12 | $3.18 | $3.18 | 69,019 |
| 2023-03-24 | $3.11 | $3.24 | $3.10 | $3.24 | $3.24 | 9,818 |
| 2023-03-23 | $3.24 | $3.27 | $3.10 | $3.15 | $3.15 | 31,146 |
| 2023-03-22 | $3.16 | $3.35 | $3.15 | $3.16 | $3.16 | 44,455 |
| 2023-03-21 | $3.24 | $3.29 | $3.16 | $3.16 | $3.16 | 22,811 |
| 2023-03-20 | $3.21 | $3.30 | $3.20 | $3.21 | $3.21 | 16,796 |
| 2023-03-17 | $3.20 | $3.33 | $3.20 | $3.20 | $3.20 | 36,767 |
| 2023-03-16 | $3.25 | $3.37 | $3.22 | $3.25 | $3.25 | 21,342 |
| 2023-03-15 | $3.41 | $3.41 | $3.14 | $3.22 | $3.22 | 47,370 |
| 2023-03-14 | $3.45 | $3.49 | $3.40 | $3.40 | $3.40 | 23,695 |
| 2023-03-13 | $3.60 | $3.69 | $3.44 | $3.44 | $3.44 | 56,647 |
| 2023-03-10 | $3.62 | $3.77 | $3.62 | $3.68 | $3.68 | 20,978 |
| 2023-03-09 | $3.75 | $3.82 | $3.66 | $3.67 | $3.67 | 15,612 |
| 2023-03-08 | $3.81 | $3.81 | $3.72 | $3.79 | $3.79 | 5,604 |
| 2023-03-07 | $3.73 | $3.78 | $3.69 | $3.78 | $3.78 | 12,145 |
| 2023-03-06 | $3.74 | $3.82 | $3.74 | $3.75 | $3.75 | 14,195 |
| 2023-03-03 | $3.75 | $3.79 | $3.70 | $3.74 | $3.74 | 17,360 |
| 2023-03-02 | $3.65 | $3.70 | $3.62 | $3.70 | $3.70 | 11,424 |
| 2023-03-01 | $3.70 | $3.71 | $3.65 | $3.65 | $3.65 | 9,483 |
| 2023-02-28 | $3.58 | $3.72 | $3.56 | $3.67 | $3.67 | 25,930 |
| 2023-02-27 | $3.68 | $3.74 | $3.68 | $3.70 | $3.70 | 17,234 |
| 2023-02-24 | $3.68 | $3.68 | $3.61 | $3.68 | $3.68 | 5,179 |
| 2023-02-23 | $3.75 | $3.79 | $3.65 | $3.68 | $3.68 | 28,146 |
| 2023-02-22 | $3.81 | $3.84 | $3.75 | $3.75 | $3.75 | 16,167 |
| 2023-02-21 | $3.90 | $3.90 | $3.75 | $3.76 | $3.76 | 41,811 |
| 2023-02-17 | $3.92 | $3.94 | $3.87 | $3.92 | $3.92 | 33,123 |
| 2023-02-16 | $3.86 | $3.94 | $3.82 | $3.90 | $3.90 | 23,246 |
| 2023-02-15 | $3.72 | $3.86 | $3.68 | $3.79 | $3.79 | 27,238 |
| 2023-02-14 | $3.66 | $3.71 | $3.64 | $3.71 | $3.71 | 9,748 |
| 2023-02-13 | $3.61 | $3.72 | $3.61 | $3.66 | $3.66 | 10,635 |
| 2023-02-10 | $3.67 | $3.75 | $3.61 | $3.61 | $3.61 | 25,401 |
| 2023-02-09 | $3.78 | $3.79 | $3.65 | $3.72 | $3.72 | 79,840 |
| 2023-02-08 | $3.66 | $3.79 | $3.64 | $3.76 | $3.76 | 47,785 |
| 2023-02-07 | $3.68 | $3.75 | $3.60 | $3.70 | $3.70 | 52,254 |
| 2023-02-06 | $3.67 | $3.69 | $3.60 | $3.62 | $3.62 | 13,173 |
| 2023-02-03 | $3.71 | $3.71 | $3.63 | $3.69 | $3.69 | 33,986 |
| 2023-02-02 | $3.77 | $3.77 | $3.59 | $3.72 | $3.72 | 78,435 |
| 2023-02-01 | $3.53 | $3.69 | $3.42 | $3.61 | $3.61 | 72,134 |
| 2023-01-31 | $3.46 | $3.60 | $3.38 | $3.53 | $3.53 | 53,964 |
| 2023-01-30 | $3.40 | $3.49 | $3.38 | $3.41 | $3.41 | 17,463 |
| 2023-01-27 | $3.45 | $3.47 | $3.36 | $3.40 | $3.40 | 30,186 |
| 2023-01-26 | $3.38 | $3.41 | $3.27 | $3.36 | $3.36 | 14,981 |
| 2023-01-25 | $3.25 | $3.38 | $3.25 | $3.38 | $3.38 | 21,802 |
| 2023-01-24 | $3.25 | $3.44 | $3.25 | $3.32 | $3.32 | 31,516 |
| 2023-01-23 | $3.37 | $3.44 | $3.34 | $3.34 | $3.34 | 29,005 |
| 2023-01-20 | $3.31 | $3.40 | $3.26 | $3.38 | $3.38 | 18,965 |
| 2023-01-19 | $3.25 | $3.34 | $3.20 | $3.34 | $3.34 | 17,936 |
| 2023-01-18 | $3.29 | $3.49 | $3.25 | $3.25 | $3.25 | 41,115 |
| 2023-01-17 | $3.42 | $3.49 | $3.29 | $3.32 | $3.32 | 33,809 |
| 2023-01-13 | $3.18 | $3.45 | $3.18 | $3.42 | $3.42 | 63,438 |
| 2023-01-12 | $3.26 | $3.27 | $3.19 | $3.25 | $3.25 | 21,749 |
| 2023-01-11 | $3.24 | $3.29 | $3.17 | $3.21 | $3.21 | 33,324 |
| 2023-01-10 | $3.22 | $3.26 | $3.16 | $3.18 | $3.18 | 32,926 |
| 2023-01-09 | $3.29 | $3.36 | $3.20 | $3.20 | $3.20 | 37,925 |
| 2023-01-06 | $3.28 | $3.28 | $3.15 | $3.21 | $3.21 | 45,560 |
| 2023-01-05 | $3.23 | $3.32 | $3.19 | $3.26 | $3.26 | 10,058 |
| 2023-01-04 | $3.16 | $3.29 | $3.10 | $3.23 | $3.23 | 49,716 |
| 2023-01-03 | $3.17 | $3.23 | $3.07 | $3.16 | $3.16 | 36,437 |
| 2022-12-30 | $3.10 | $3.20 | $3.10 | $3.20 | $3.20 | 92,656 |
| 2022-12-29 | $3.17 | $3.20 | $3.11 | $3.12 | $3.12 | 26,845 |
| 2022-12-28 | $3.19 | $3.19 | $3.10 | $3.15 | $3.15 | 29,164 |
| 2022-12-27 | $3.20 | $3.21 | $3.10 | $3.16 | $3.16 | 38,563 |
| 2022-12-23 | $3.31 | $3.35 | $3.21 | $3.25 | $3.25 | 40,003 |
| 2022-12-22 | $3.41 | $3.42 | $3.20 | $3.28 | $3.28 | 54,327 |
| 2022-12-21 | $3.50 | $3.50 | $3.44 | $3.44 | $3.44 | 29,738 |
| 2022-12-20 | $3.46 | $3.68 | $3.44 | $3.48 | $3.48 | 22,712 |
| 2022-12-19 | $3.50 | $3.53 | $3.45 | $3.48 | $3.48 | 38,703 |
| 2022-12-16 | $3.49 | $3.54 | $3.38 | $3.54 | $3.54 | 66,873 |
| 2022-12-15 | $3.50 | $3.56 | $3.41 | $3.48 | $3.48 | 41,293 |
| 2022-12-14 | $3.68 | $3.68 | $3.50 | $3.57 | $3.57 | 20,688 |
| 2022-12-13 | $3.64 | $3.64 | $3.51 | $3.60 | $3.60 | 30,293 |
| 2022-12-12 | $3.62 | $3.62 | $3.42 | $3.50 | $3.50 | 38,095 |
| 2022-12-09 | $3.58 | $3.67 | $3.45 | $3.49 | $3.49 | 32,349 |
| 2022-12-08 | $3.60 | $3.72 | $3.51 | $3.51 | $3.51 | 12,363 |
| 2022-12-07 | $3.60 | $3.71 | $3.56 | $3.57 | $3.57 | 29,020 |
| 2022-12-06 | $3.65 | $3.66 | $3.55 | $3.65 | $3.65 | 36,187 |
| 2022-12-05 | $3.79 | $3.79 | $3.55 | $3.62 | $3.62 | 62,165 |
| 2022-12-02 | $3.75 | $3.94 | $3.70 | $3.77 | $3.77 | 27,258 |
| 2022-12-01 | $3.91 | $3.92 | $3.75 | $3.75 | $3.75 | 26,441 |
| 2022-11-30 | $3.77 | $3.87 | $3.61 | $3.87 | $3.87 | 54,702 |
| 2022-11-29 | $3.78 | $3.83 | $3.65 | $3.70 | $3.70 | 28,337 |
| 2022-11-28 | $3.66 | $3.78 | $3.66 | $3.77 | $3.77 | 75,906 |
| 2022-11-25 | $3.82 | $3.82 | $3.65 | $3.65 | $3.65 | 47,853 |
| 2022-11-23 | $3.72 | $3.88 | $3.60 | $3.68 | $3.68 | 51,541 |
| 2022-11-22 | $3.87 | $3.88 | $3.65 | $3.68 | $3.68 | 47,482 |
| 2022-11-21 | $3.94 | $4.07 | $3.82 | $3.84 | $3.84 | 28,969 |
| 2022-11-18 | $3.97 | $4.06 | $3.95 | $4.03 | $4.03 | 12,924 |
| 2022-11-17 | $3.82 | $3.99 | $3.82 | $3.98 | $3.98 | 28,567 |
| 2022-11-16 | $3.88 | $3.96 | $3.86 | $3.88 | $3.88 | 20,145 |
| 2022-11-15 | $4.09 | $4.09 | $3.90 | $3.90 | $3.90 | 35,618 |
| 2022-11-14 | $4.05 | $4.19 | $3.96 | $3.96 | $3.96 | 56,656 |
| 2022-11-11 | $4.00 | $4.16 | $3.94 | $4.10 | $4.10 | 55,336 |
| 2022-11-10 | $4.02 | $4.13 | $3.92 | $4.03 | $4.03 | 55,875 |
| 2022-11-09 | $3.91 | $4.05 | $3.85 | $3.93 | $3.93 | 33,903 |
| 2022-11-08 | $4.28 | $4.39 | $3.82 | $3.94 | $3.94 | 195,895 |
| 2022-11-07 | $4.34 | $4.49 | $4.20 | $4.42 | $4.42 | 99,242 |
| 2022-11-04 | $4.54 | $4.57 | $4.24 | $4.40 | $4.40 | 43,570 |
| 2022-11-03 | $4.16 | $4.61 | $4.04 | $4.48 | $4.48 | 44,269 |
| 2022-11-02 | $4.27 | $4.52 | $4.09 | $4.23 | $4.23 | 111,504 |
| 2022-11-01 | $4.38 | $4.44 | $4.26 | $4.35 | $4.35 | 36,487 |
| 2022-10-31 | $4.22 | $4.44 | $4.22 | $4.31 | $4.31 | 48,644 |
| 2022-10-28 | $4.41 | $4.50 | $4.22 | $4.32 | $4.32 | 72,401 |
| 2022-10-27 | $3.86 | $4.43 | $3.86 | $4.38 | $4.38 | 154,693 |
| 2022-10-26 | $3.81 | $4.04 | $3.60 | $3.91 | $3.91 | 99,824 |
| 2022-10-25 | $3.54 | $3.84 | $3.50 | $3.78 | $3.78 | 96,038 |
| 2022-10-24 | $3.47 | $3.53 | $3.35 | $3.49 | $3.49 | 67,319 |
| 2022-10-21 | $3.45 | $3.51 | $3.45 | $3.47 | $3.47 | 21,555 |
| 2022-10-20 | $3.45 | $3.47 | $3.36 | $3.44 | $3.44 | 32,898 |
| 2022-10-19 | $3.49 | $3.57 | $3.36 | $3.36 | $3.36 | 51,061 |
| 2022-10-18 | $3.58 | $3.63 | $3.50 | $3.51 | $3.51 | 24,016 |
| 2022-10-17 | $3.61 | $3.70 | $3.45 | $3.52 | $3.52 | 61,429 |
| 2022-10-14 | $3.71 | $3.74 | $3.51 | $3.51 | $3.51 | 77,177 |
| 2022-10-13 | $3.70 | $3.83 | $3.70 | $3.75 | $3.75 | 23,164 |
| 2022-10-12 | $3.91 | $4.01 | $3.70 | $3.75 | $3.75 | 53,949 |
| 2022-10-11 | $3.74 | $4.03 | $3.74 | $3.86 | $3.86 | 101,679 |
| 2022-10-10 | $3.76 | $3.83 | $3.70 | $3.78 | $3.78 | 30,538 |
| 2022-10-07 | $3.75 | $3.86 | $3.75 | $3.75 | $3.75 | 31,196 |
| 2022-10-06 | $4.10 | $4.10 | $3.79 | $3.81 | $3.81 | 16,522 |
| 2022-10-05 | $3.93 | $4.00 | $3.81 | $3.89 | $3.89 | 69,674 |
| 2022-10-04 | $4.00 | $4.12 | $3.94 | $3.94 | $3.94 | 85,153 |
| 2022-10-03 | $3.78 | $4.00 | $3.78 | $3.86 | $3.86 | 40,826 |
| 2022-09-30 | $3.79 | $3.89 | $3.71 | $3.73 | $3.73 | 83,785 |
| 2022-09-29 | $3.78 | $3.90 | $3.73 | $3.78 | $3.78 | 74,625 |
| 2022-09-28 | $3.82 | $3.92 | $3.75 | $3.83 | $3.83 | 19,535 |
| 2022-09-27 | $3.80 | $3.95 | $3.70 | $3.79 | $3.79 | 56,629 |
| 2022-09-26 | $3.70 | $3.90 | $3.70 | $3.77 | $3.77 | 79,256 |
| 2022-09-23 | $3.75 | $3.95 | $3.70 | $3.83 | $3.83 | 113,500 |
| 2022-09-22 | $3.90 | $3.98 | $3.77 | $3.82 | $3.82 | 117,709 |
| 2022-09-21 | $3.90 | $4.04 | $3.85 | $3.91 | $3.91 | 69,606 |
| 2022-09-20 | $3.94 | $4.03 | $3.84 | $3.87 | $3.87 | 72,054 |
| 2022-09-19 | $4.04 | $4.06 | $3.97 | $4.01 | $4.01 | 29,793 |
| 2022-09-16 | $4.10 | $4.17 | $3.92 | $4.02 | $4.02 | 117,070 |
| 2022-09-15 | $4.42 | $4.45 | $4.16 | $4.20 | $4.20 | 94,669 |
| 2022-09-14 | $4.25 | $4.41 | $4.13 | $4.24 | $4.24 | 66,641 |
| 2022-09-13 | $4.15 | $4.31 | $4.15 | $4.22 | $4.22 | 33,837 |
| 2022-09-12 | $4.18 | $4.35 | $4.15 | $4.21 | $4.21 | 66,048 |
| 2022-09-09 | $4.14 | $4.23 | $4.14 | $4.18 | $4.18 | 45,486 |
| 2022-09-08 | $4.17 | $4.30 | $4.06 | $4.11 | $4.11 | 50,398 |
| 2022-09-07 | $4.04 | $4.20 | $4.02 | $4.14 | $4.14 | 28,297 |
| 2022-09-06 | $4.01 | $4.13 | $4.00 | $4.04 | $4.04 | 95,593 |
| 2022-09-02 | $4.24 | $4.25 | $4.00 | $4.03 | $4.03 | 94,046 |
| 2022-09-01 | $4.15 | $4.36 | $4.02 | $4.14 | $4.14 | 79,939 |
| 2022-08-31 | $4.40 | $4.40 | $4.13 | $4.16 | $4.16 | 110,443 |
| 2022-08-30 | $4.50 | $4.55 | $4.26 | $4.28 | $4.28 | 130,770 |
| 2022-08-29 | $4.50 | $4.60 | $4.35 | $4.47 | $4.47 | 89,549 |
| 2022-08-26 | $4.75 | $4.84 | $4.43 | $4.51 | $4.51 | 100,797 |
| 2022-08-25 | $4.74 | $4.82 | $4.71 | $4.76 | $4.76 | 51,787 |
| 2022-08-24 | $4.79 | $4.88 | $4.64 | $4.74 | $4.74 | 104,298 |
| 2022-08-23 | $4.73 | $4.97 | $4.73 | $4.83 | $4.83 | 61,152 |
| 2022-08-22 | $4.66 | $4.83 | $4.63 | $4.79 | $4.79 | 60,213 |
| 2022-08-19 | $4.76 | $4.90 | $4.70 | $4.75 | $4.75 | 37,961 |
| 2022-08-18 | $4.91 | $4.98 | $4.80 | $4.90 | $4.90 | 59,716 |
| 2022-08-17 | $5.05 | $5.08 | $4.89 | $4.93 | $4.93 | 85,559 |
| 2022-08-16 | $5.18 | $5.36 | $5.07 | $5.12 | $5.12 | 81,444 |
| 2022-08-15 | $5.19 | $5.38 | $5.00 | $5.24 | $5.24 | 111,495 |
| 2022-08-12 | $4.95 | $5.22 | $4.90 | $5.12 | $5.12 | 109,467 |
| 2022-08-11 | $5.06 | $5.13 | $4.89 | $4.95 | $4.95 | 127,191 |
| 2022-08-10 | $5.31 | $5.45 | $4.81 | $4.93 | $4.93 | 261,354 |
| 2022-08-09 | $5.20 | $5.40 | $4.80 | $5.20 | $5.20 | 437,554 |
| 2022-08-08 | $4.54 | $4.62 | $4.41 | $4.54 | $4.54 | 80,209 |
| 2022-08-05 | $4.38 | $4.64 | $4.29 | $4.53 | $4.53 | 115,342 |
| 2022-08-04 | $4.36 | $4.50 | $4.32 | $4.48 | $4.48 | 45,272 |
| 2022-08-03 | $4.32 | $4.49 | $4.30 | $4.34 | $4.34 | 95,594 |
| 2022-08-02 | $4.10 | $4.41 | $4.10 | $4.32 | $4.32 | 80,136 |
| 2022-08-01 | $4.01 | $4.28 | $4.00 | $4.16 | $4.16 | 53,005 |
| 2022-07-29 | $4.10 | $4.22 | $4.08 | $4.15 | $4.15 | 34,583 |
| 2022-07-28 | $4.29 | $4.40 | $4.17 | $4.19 | $4.19 | 75,097 |
| 2022-07-27 | $3.95 | $4.31 | $3.93 | $4.19 | $4.19 | 139,870 |
| 2022-07-26 | $3.87 | $4.01 | $3.71 | $3.94 | $3.94 | 63,744 |
| 2022-07-25 | $3.81 | $3.99 | $3.73 | $3.85 | $3.85 | 27,988 |
| 2022-07-22 | $3.90 | $3.90 | $3.64 | $3.74 | $3.74 | 42,234 |
| 2022-07-21 | $3.90 | $3.94 | $3.79 | $3.86 | $3.86 | 39,355 |
| 2022-07-20 | $3.74 | $4.05 | $3.74 | $3.95 | $3.95 | 77,126 |
| 2022-07-19 | $3.72 | $3.87 | $3.69 | $3.78 | $3.78 | 38,666 |
| 2022-07-18 | $3.67 | $3.80 | $3.63 | $3.65 | $3.65 | 34,525 |
| 2022-07-15 | $3.64 | $3.67 | $3.59 | $3.62 | $3.62 | 46,938 |
| 2022-07-14 | $3.59 | $3.66 | $3.55 | $3.60 | $3.60 | 42,885 |
| 2022-07-13 | $3.52 | $3.75 | $3.52 | $3.72 | $3.72 | 78,899 |
| 2022-07-12 | $3.55 | $3.59 | $3.50 | $3.56 | $3.56 | 45,561 |
| 2022-07-11 | $3.71 | $3.71 | $3.50 | $3.51 | $3.51 | 43,785 |
| 2022-07-08 | $3.69 | $3.85 | $3.63 | $3.69 | $3.69 | 54,200 |
| 2022-07-07 | $3.54 | $3.90 | $3.54 | $3.72 | $3.72 | 59,063 |
| 2022-07-06 | $3.56 | $3.59 | $3.44 | $3.54 | $3.54 | 35,150 |
| 2022-07-05 | $3.57 | $3.66 | $3.48 | $3.61 | $3.61 | 33,663 |
| 2022-07-01 | $3.63 | $3.69 | $3.47 | $3.57 | $3.57 | 80,127 |
| 2022-06-30 | $3.40 | $3.64 | $3.40 | $3.64 | $3.64 | 51,997 |
| 2022-06-29 | $3.60 | $3.60 | $3.42 | $3.52 | $3.52 | 144,319 |
| 2022-06-28 | $3.81 | $3.87 | $3.60 | $3.62 | $3.62 | 89,188 |
| 2022-06-27 | $3.72 | $3.85 | $3.63 | $3.78 | $3.78 | 47,201 |
| 2022-06-24 | $3.69 | $3.86 | $3.63 | $3.74 | $3.74 | 101,295 |
| 2022-06-23 | $3.85 | $3.90 | $3.46 | $3.61 | $3.61 | 219,262 |
| 2022-06-22 | $3.73 | $3.91 | $3.73 | $3.79 | $3.79 | 49,078 |
| 2022-06-21 | $3.95 | $4.10 | $3.88 | $3.89 | $3.89 | 74,635 |
| 2022-06-17 | $3.85 | $3.93 | $3.73 | $3.77 | $3.77 | 135,742 |
| 2022-06-16 | $3.89 | $3.92 | $3.68 | $3.72 | $3.72 | 139,126 |
| 2022-06-15 | $4.10 | $4.18 | $3.90 | $3.96 | $3.96 | 65,121 |
| 2022-06-14 | $4.03 | $4.16 | $3.87 | $3.87 | $3.87 | 115,292 |
| 2022-06-13 | $4.08 | $4.23 | $3.93 | $3.98 | $3.98 | 195,503 |
| 2022-06-10 | $4.60 | $4.72 | $4.28 | $4.31 | $4.31 | 129,790 |
| 2022-06-09 | $4.80 | $4.93 | $4.67 | $4.70 | $4.70 | 66,621 |
| 2022-06-08 | $4.97 | $5.15 | $4.85 | $4.89 | $4.89 | 82,305 |
| 2022-06-07 | $4.94 | $5.12 | $4.92 | $5.04 | $5.04 | 60,908 |
| 2022-06-06 | $4.85 | $5.08 | $4.76 | $5.02 | $5.02 | 96,658 |
| 2022-06-03 | $4.55 | $4.84 | $4.44 | $4.78 | $4.78 | 94,921 |
| 2022-06-02 | $4.40 | $4.71 | $4.40 | $4.59 | $4.59 | 78,578 |
| 2022-06-01 | $4.56 | $4.63 | $4.35 | $4.36 | $4.36 | 52,581 |
| 2022-05-31 | $4.62 | $4.69 | $4.44 | $4.54 | $4.54 | 76,103 |
| 2022-05-27 | $4.46 | $4.69 | $4.46 | $4.61 | $4.61 | 65,610 |
| 2022-05-26 | $4.63 | $4.68 | $4.40 | $4.42 | $4.42 | 79,095 |
| 2022-05-25 | $4.29 | $4.68 | $4.27 | $4.62 | $4.62 | 114,664 |
| 2022-05-24 | $4.31 | $4.34 | $4.15 | $4.31 | $4.31 | 107,596 |
| 2022-05-23 | $4.33 | $4.48 | $4.18 | $4.32 | $4.32 | 118,463 |
| 2022-05-20 | $4.50 | $4.53 | $4.21 | $4.30 | $4.30 | 126,103 |
| 2022-05-19 | $4.59 | $4.70 | $4.42 | $4.45 | $4.45 | 122,760 |
| 2022-05-18 | $4.84 | $4.99 | $4.51 | $4.63 | $4.63 | 249,079 |
| 2022-05-17 | $4.34 | $4.92 | $4.26 | $4.88 | $4.88 | 270,188 |
| 2022-05-16 | $4.12 | $4.58 | $4.07 | $4.26 | $4.26 | 377,021 |
| 2022-05-13 | $3.98 | $4.09 | $3.80 | $3.91 | $3.91 | 246,584 |
| 2022-05-12 | $3.60 | $3.86 | $3.41 | $3.86 | $3.86 | 433,592 |
| 2022-05-11 | $3.48 | $3.77 | $3.48 | $3.61 | $3.61 | 537,003 |
| 2022-05-10 | $4.95 | $5.10 | $3.36 | $3.40 | $3.40 | 1,058,308 |
| 2022-05-09 | $5.42 | $5.47 | $5.03 | $5.07 | $5.07 | 290,613 |
| 2022-05-06 | $5.61 | $5.64 | $5.33 | $5.42 | $5.42 | 175,742 |
| 2022-05-05 | $5.80 | $5.92 | $5.53 | $5.65 | $5.65 | 134,494 |
| 2022-05-04 | $5.83 | $5.94 | $5.46 | $5.81 | $5.81 | 136,904 |
| 2022-05-03 | $5.57 | $5.89 | $5.49 | $5.77 | $5.77 | 167,563 |
| 2022-05-02 | $5.07 | $5.65 | $5.07 | $5.60 | $5.60 | 275,711 |
| 2022-04-29 | $5.17 | $5.42 | $5.11 | $5.15 | $5.15 | 187,462 |
| 2022-04-28 | $5.16 | $5.24 | $4.97 | $5.20 | $5.20 | 82,230 |
| 2022-04-27 | $4.87 | $5.16 | $4.81 | $5.11 | $5.11 | 85,631 |
| 2022-04-26 | $5.35 | $5.35 | $4.90 | $4.94 | $4.94 | 183,242 |
| 2022-04-25 | $5.09 | $5.40 | $4.88 | $5.32 | $5.32 | 293,267 |
| 2022-04-22 | $5.15 | $5.51 | $5.15 | $5.18 | $5.18 | 117,585 |
| 2022-04-21 | $6.04 | $6.10 | $5.10 | $5.10 | $5.10 | 380,046 |
| 2022-04-20 | $5.75 | $6.09 | $5.72 | $5.95 | $5.95 | 214,885 |
| 2022-04-19 | $5.36 | $5.97 | $5.35 | $5.72 | $5.72 | 174,946 |
| 2022-04-18 | $5.56 | $5.67 | $5.38 | $5.38 | $5.38 | 165,475 |
| 2022-04-14 | $5.82 | $5.89 | $5.60 | $5.61 | $5.61 | 116,043 |
| 2022-04-13 | $5.78 | $5.92 | $5.73 | $5.81 | $5.81 | 73,471 |
| 2022-04-12 | $5.77 | $5.98 | $5.65 | $5.68 | $5.68 | 202,750 |
| 2022-04-11 | $5.55 | $5.67 | $5.30 | $5.56 | $5.56 | 156,407 |
| 2022-04-08 | $5.54 | $5.73 | $5.36 | $5.62 | $5.62 | 192,505 |
| 2022-04-07 | $5.58 | $5.73 | $5.28 | $5.53 | $5.53 | 313,536 |
| 2022-04-06 | $6.41 | $6.46 | $5.52 | $5.58 | $5.58 | 415,331 |
| 2022-04-05 | $6.20 | $6.90 | $6.20 | $6.54 | $6.54 | 528,992 |
| 2022-04-04 | $6.38 | $6.38 | $6.04 | $6.26 | $6.26 | 249,637 |
| 2022-04-01 | $5.99 | $6.40 | $5.91 | $6.37 | $6.37 | 229,633 |
| 2022-03-31 | $6.00 | $6.22 | $5.90 | $5.91 | $5.91 | 111,924 |
| 2022-03-30 | $6.08 | $6.47 | $5.90 | $5.98 | $5.98 | 229,685 |
| 2022-03-29 | $5.82 | $6.25 | $5.82 | $6.08 | $6.08 | 211,818 |
| 2022-03-28 | $6.15 | $6.15 | $5.10 | $5.84 | $5.84 | 489,634 |
| 2022-03-25 | $6.18 | $6.70 | $6.04 | $6.16 | $6.16 | 658,132 |
| 2022-03-24 | $5.89 | $6.25 | $5.67 | $6.21 | $6.21 | 616,376 |
| 2022-03-23 | $5.30 | $5.97 | $5.30 | $5.83 | $5.83 | 1,099,483 |
| 2022-03-22 | $4.82 | $5.70 | $4.55 | $5.41 | $5.41 | 2,943,129 |
| 2022-03-21 | $4.17 | $4.44 | $4.15 | $4.36 | $4.36 | 200,751 |
| 2022-03-18 | $4.11 | $4.33 | $4.06 | $4.11 | $4.11 | 207,515 |
| 2022-03-17 | $4.15 | $4.27 | $3.97 | $4.21 | $4.21 | 52,407 |
| 2022-03-16 | $3.95 | $4.20 | $3.92 | $4.15 | $4.15 | 61,713 |
| 2022-03-15 | $4.03 | $4.10 | $3.90 | $3.95 | $3.95 | 34,505 |
| 2022-03-14 | $4.35 | $4.35 | $3.84 | $4.08 | $4.08 | 272,251 |
| 2022-03-11 | $4.28 | $4.33 | $4.09 | $4.28 | $4.28 | 107,256 |
| 2022-03-10 | $3.93 | $4.28 | $3.88 | $4.23 | $4.23 | 155,179 |
| 2022-03-09 | $3.88 | $4.00 | $3.79 | $3.97 | $3.97 | 68,244 |
| 2022-03-08 | $3.40 | $3.85 | $3.36 | $3.79 | $3.79 | 82,563 |
| 2022-03-07 | $3.59 | $3.72 | $3.31 | $3.33 | $3.33 | 169,780 |
| 2022-03-04 | $3.79 | $3.85 | $3.59 | $3.61 | $3.61 | 105,304 |
| 2022-03-03 | $3.93 | $3.96 | $3.76 | $3.83 | $3.83 | 59,339 |
| 2022-03-02 | $3.78 | $3.96 | $3.78 | $3.92 | $3.92 | 49,589 |
| 2022-03-01 | $4.00 | $4.04 | $3.70 | $3.75 | $3.75 | 84,295 |
| 2022-02-28 | $3.80 | $4.10 | $3.80 | $4.04 | $4.04 | 97,009 |
| 2022-02-25 | $3.86 | $3.94 | $3.70 | $3.90 | $3.90 | 78,044 |
| 2022-02-24 | $3.68 | $3.90 | $3.53 | $3.88 | $3.88 | 80,184 |
| 2022-02-23 | $3.92 | $4.03 | $3.76 | $3.79 | $3.79 | 42,771 |
| 2022-02-22 | $3.98 | $4.04 | $3.82 | $3.91 | $3.91 | 77,136 |
| 2022-02-18 | $3.98 | $4.05 | $3.87 | $4.00 | $4.00 | 56,361 |
| 2022-02-17 | $3.97 | $4.09 | $3.92 | $3.95 | $3.95 | 71,628 |
| 2022-02-16 | $3.96 | $4.10 | $3.92 | $4.06 | $4.06 | 68,085 |
| 2022-02-15 | $3.93 | $4.05 | $3.85 | $3.99 | $3.99 | 62,681 |
| 2022-02-14 | $3.88 | $4.01 | $3.82 | $3.85 | $3.85 | 42,130 |
| 2022-02-11 | $4.05 | $4.14 | $3.81 | $3.92 | $3.92 | 89,340 |
| 2022-02-10 | $3.99 | $4.20 | $3.96 | $4.08 | $4.08 | 72,611 |
| 2022-02-09 | $3.92 | $4.13 | $3.85 | $4.09 | $4.09 | 170,328 |
| 2022-02-08 | $3.97 | $4.04 | $3.77 | $3.84 | $3.84 | 136,877 |
| 2022-02-07 | $3.54 | $3.88 | $3.54 | $3.74 | $3.74 | 202,397 |
| 2022-02-04 | $3.57 | $3.64 | $3.43 | $3.51 | $3.51 | 50,865 |
| 2022-02-03 | $3.51 | $3.68 | $3.50 | $3.57 | $3.57 | 63,623 |
| 2022-02-02 | $3.63 | $3.68 | $3.41 | $3.60 | $3.60 | 42,591 |
| 2022-02-01 | $3.49 | $3.67 | $3.45 | $3.65 | $3.65 | 76,131 |
| 2022-01-31 | $3.30 | $3.49 | $3.30 | $3.47 | $3.47 | 60,994 |
| 2022-01-28 | $3.22 | $3.32 | $3.06 | $3.31 | $3.31 | 86,564 |
| 2022-01-27 | $3.41 | $3.52 | $3.14 | $3.19 | $3.19 | 131,572 |
| 2022-01-26 | $3.58 | $3.65 | $3.37 | $3.38 | $3.38 | 64,139 |
| 2022-01-25 | $3.39 | $3.51 | $3.26 | $3.43 | $3.43 | 147,683 |
| 2022-01-24 | $3.30 | $3.48 | $3.11 | $3.45 | $3.45 | 186,188 |
| 2022-01-21 | $3.54 | $3.56 | $3.35 | $3.43 | $3.43 | 144,030 |
| 2022-01-20 | $3.71 | $3.84 | $3.53 | $3.54 | $3.54 | 135,131 |
| 2022-01-19 | $3.84 | $3.87 | $3.65 | $3.69 | $3.69 | 87,316 |
| 2022-01-18 | $3.96 | $4.06 | $3.81 | $3.86 | $3.86 | 118,121 |
| 2022-01-14 | $3.70 | $3.97 | $3.66 | $3.97 | $3.97 | 95,684 |
| 2022-01-13 | $3.80 | $3.85 | $3.73 | $3.76 | $3.76 | 51,132 |
| 2022-01-12 | $3.85 | $3.88 | $3.71 | $3.80 | $3.80 | 50,226 |
| 2022-01-11 | $3.75 | $3.90 | $3.69 | $3.79 | $3.79 | 182,382 |
| 2022-01-10 | $3.93 | $3.96 | $3.65 | $3.71 | $3.71 | 180,515 |
| 2022-01-07 | $4.04 | $4.08 | $3.91 | $4.01 | $4.01 | 55,495 |
| 2022-01-06 | $4.06 | $4.06 | $3.85 | $4.04 | $4.04 | 97,749 |
| 2022-01-05 | $4.13 | $4.19 | $3.96 | $4.04 | $4.04 | 181,469 |
| 2022-01-04 | $3.88 | $4.08 | $3.88 | $4.02 | $4.02 | 207,787 |
| 2022-01-03 | $3.71 | $3.98 | $3.70 | $3.90 | $3.90 | 114,214 |
| 2021-12-31 | $3.76 | $3.85 | $3.66 | $3.69 | $3.69 | 170,107 |
| 2021-12-30 | $3.76 | $3.89 | $3.71 | $3.74 | $3.74 | 69,759 |
| 2021-12-29 | $3.86 | $3.91 | $3.75 | $3.78 | $3.78 | 71,016 |
| 2021-12-28 | $3.95 | $4.03 | $3.82 | $3.85 | $3.85 | 82,195 |
| 2021-12-27 | $3.92 | $4.02 | $3.79 | $3.97 | $3.97 | 120,100 |
| 2021-12-23 | $3.96 | $4.09 | $3.90 | $3.93 | $3.93 | 87,166 |
| 2021-12-22 | $3.91 | $3.99 | $3.83 | $3.95 | $3.95 | 119,748 |
| 2021-12-21 | $3.79 | $3.99 | $3.79 | $3.92 | $3.92 | 72,671 |
| 2021-12-20 | $3.98 | $3.98 | $3.68 | $3.77 | $3.77 | 152,101 |
| 2021-12-17 | $4.02 | $4.22 | $3.91 | $4.09 | $4.09 | 117,468 |
| 2021-12-16 | $4.16 | $4.21 | $3.83 | $4.06 | $4.06 | 157,736 |
| 2021-12-15 | $3.99 | $4.12 | $3.78 | $4.10 | $4.10 | 125,307 |
| 2021-12-14 | $3.86 | $4.04 | $3.75 | $4.02 | $4.02 | 152,525 |
| 2021-12-13 | $4.10 | $4.13 | $3.78 | $3.88 | $3.88 | 198,465 |
| 2021-12-10 | $3.93 | $4.30 | $3.93 | $4.16 | $4.16 | 455,779 |
| 2021-12-09 | $3.92 | $4.10 | $3.88 | $3.90 | $3.90 | 163,636 |
| 2021-12-08 | $3.76 | $4.06 | $3.67 | $3.99 | $3.99 | 290,222 |
| 2021-12-07 | $3.76 | $3.86 | $3.68 | $3.74 | $3.74 | 134,903 |
| 2021-12-06 | $3.37 | $3.70 | $3.28 | $3.66 | $3.66 | 211,143 |
| 2021-12-03 | $3.68 | $3.72 | $3.30 | $3.36 | $3.36 | 279,947 |
| 2021-12-02 | $3.64 | $3.72 | $3.53 | $3.67 | $3.67 | 162,931 |
| 2021-12-01 | $3.79 | $3.85 | $3.56 | $3.65 | $3.65 | 290,539 |
| 2021-11-30 | $3.77 | $3.89 | $3.59 | $3.74 | $3.74 | 180,603 |
| 2021-11-29 | $3.90 | $3.90 | $3.63 | $3.84 | $3.84 | 221,779 |
| 2021-11-26 | $3.66 | $3.91 | $3.53 | $3.89 | $3.89 | 294,830 |
| 2021-11-24 | $3.73 | $3.95 | $3.61 | $3.87 | $3.87 | 214,443 |
| 2021-11-23 | $3.73 | $3.86 | $3.65 | $3.76 | $3.76 | 205,131 |
| 2021-11-22 | $3.79 | $3.98 | $3.66 | $3.72 | $3.72 | 332,919 |
| 2021-11-19 | $4.02 | $4.07 | $3.76 | $3.79 | $3.79 | 639,435 |
| 2021-11-18 | $4.25 | $4.28 | $3.95 | $4.01 | $4.01 | 547,182 |
| 2021-11-17 | $4.44 | $4.55 | $4.22 | $4.23 | $4.23 | 426,388 |
| 2021-11-16 | $4.62 | $4.66 | $4.48 | $4.49 | $4.49 | 416,106 |
| 2021-11-15 | $5.00 | $5.00 | $4.33 | $4.68 | $4.68 | 926,589 |
| 2021-11-12 | $4.84 | $4.98 | $4.77 | $4.83 | $4.83 | 302,773 |
| 2021-11-11 | $4.78 | $4.91 | $4.70 | $4.79 | $4.79 | 200,554 |
| 2021-11-10 | $4.80 | $5.09 | $4.66 | $4.72 | $4.72 | 757,267 |
| 2021-11-09 | $5.10 | $5.20 | $4.67 | $4.80 | $4.80 | 543,766 |
| 2021-11-08 | $4.94 | $5.29 | $4.94 | $5.10 | $5.10 | 1,247,928 |
| 2021-11-05 | $4.60 | $4.85 | $4.59 | $4.73 | $4.73 | 490,599 |
| 2021-11-04 | $4.55 | $4.65 | $4.41 | $4.50 | $4.50 | 224,793 |
| 2021-11-03 | $4.50 | $4.67 | $4.42 | $4.55 | $4.55 | 245,768 |
| 2021-11-02 | $4.46 | $4.51 | $4.27 | $4.51 | $4.51 | 241,237 |
| 2021-11-01 | $4.25 | $4.62 | $4.19 | $4.45 | $4.45 | 461,576 |
| 2021-10-29 | $4.33 | $4.35 | $4.06 | $4.19 | $4.19 | 574,572 |
| 2021-10-28 | $4.25 | $4.74 | $4.20 | $4.35 | $4.35 | 978,419 |
| 2021-10-27 | $4.34 | $4.34 | $4.10 | $4.21 | $4.21 | 672,246 |
| 2021-10-26 | $4.65 | $4.71 | $4.28 | $4.36 | $4.36 | 412,219 |
| 2021-10-25 | $4.67 | $4.76 | $4.53 | $4.59 | $4.59 | 239,967 |
| 2021-10-22 | $4.86 | $4.94 | $4.65 | $4.67 | $4.67 | 661,446 |
| 2021-10-21 | $4.52 | $4.98 | $4.50 | $4.88 | $4.88 | 655,077 |
| 2021-10-20 | $4.52 | $4.59 | $4.45 | $4.50 | $4.50 | 144,463 |
| 2021-10-19 | $4.37 | $4.65 | $4.29 | $4.52 | $4.52 | 479,097 |
| 2021-10-18 | $4.26 | $4.39 | $4.22 | $4.37 | $4.37 | 124,978 |
| 2021-10-15 | $4.42 | $4.43 | $4.29 | $4.31 | $4.31 | 112,495 |
| 2021-10-14 | $4.40 | $4.44 | $4.34 | $4.35 | $4.35 | 118,778 |
| 2021-10-13 | $4.42 | $4.42 | $4.25 | $4.36 | $4.36 | 139,306 |
| 2021-10-12 | $4.31 | $4.43 | $4.31 | $4.42 | $4.42 | 215,755 |
| 2021-10-11 | $4.23 | $4.41 | $4.16 | $4.30 | $4.30 | 153,120 |
| 2021-10-08 | $4.24 | $4.33 | $4.21 | $4.24 | $4.24 | 149,848 |
| 2021-10-07 | $4.20 | $4.37 | $4.18 | $4.26 | $4.26 | 353,928 |
| 2021-10-06 | $4.10 | $4.16 | $4.04 | $4.14 | $4.14 | 218,299 |
| 2021-10-05 | $4.38 | $4.42 | $4.16 | $4.20 | $4.20 | 454,421 |
| 2021-10-04 | $4.52 | $4.59 | $4.27 | $4.34 | $4.34 | 514,451 |
| 2021-10-01 | $4.53 | $4.77 | $4.49 | $4.57 | $4.57 | 940,899 |
| 2021-09-30 | $4.58 | $4.60 | $4.42 | $4.53 | $4.53 | 328,611 |
| 2021-09-29 | $4.56 | $4.64 | $4.40 | $4.52 | $4.52 | 572,524 |
| 2021-09-28 | $4.67 | $4.80 | $4.53 | $4.54 | $4.54 | 368,277 |
| 2021-09-27 | $4.38 | $4.80 | $4.38 | $4.68 | $4.68 | 781,143 |
| 2021-09-24 | $4.50 | $4.50 | $4.29 | $4.37 | $4.37 | 366,248 |
| 2021-09-23 | $4.59 | $4.64 | $4.51 | $4.54 | $4.54 | 331,006 |
| 2021-09-22 | $4.37 | $4.60 | $4.36 | $4.52 | $4.52 | 479,902 |
| 2021-09-21 | $4.85 | $4.86 | $4.33 | $4.36 | $4.36 | 971,056 |
| 2021-09-20 | $4.81 | $4.86 | $4.65 | $4.81 | $4.81 | 552,922 |
| 2021-09-17 | $4.99 | $5.03 | $4.84 | $4.94 | $4.94 | 319,476 |
| 2021-09-16 | $4.81 | $5.07 | $4.65 | $4.97 | $4.97 | 775,329 |
| 2021-09-15 | $4.80 | $4.90 | $4.75 | $4.77 | $4.77 | 425,716 |
| 2021-09-14 | $5.08 | $5.08 | $4.80 | $4.85 | $4.85 | 654,564 |
| 2021-09-13 | $4.99 | $5.10 | $4.78 | $5.07 | $5.07 | 478,266 |
| 2021-09-10 | $5.08 | $5.16 | $4.96 | $4.99 | $4.99 | 360,809 |
| 2021-09-09 | $5.12 | $5.17 | $5.03 | $5.05 | $5.05 | 420,754 |
| 2021-09-08 | $5.10 | $5.24 | $4.95 | $5.12 | $5.12 | 736,020 |
| 2021-09-07 | $5.20 | $5.24 | $5.02 | $5.07 | $5.07 | 734,382 |
| 2021-09-03 | $5.21 | $5.29 | $5.10 | $5.20 | $5.20 | 497,296 |
| 2021-09-02 | $5.27 | $5.34 | $5.19 | $5.26 | $5.26 | 427,882 |
| 2021-09-01 | $5.32 | $5.43 | $5.18 | $5.25 | $5.25 | 620,627 |
| 2021-08-31 | $5.28 | $5.41 | $5.21 | $5.28 | $5.28 | 406,263 |
| 2021-08-30 | $5.58 | $5.62 | $5.13 | $5.30 | $5.30 | 946,597 |
| 2021-08-27 | $5.35 | $5.87 | $5.31 | $5.55 | $5.55 | 1,099,422 |
| 2021-08-26 | $5.37 | $5.53 | $5.26 | $5.34 | $5.34 | 232,166 |
| 2021-08-25 | $5.46 | $5.55 | $5.35 | $5.38 | $5.38 | 497,655 |
| 2021-08-24 | $5.31 | $5.55 | $5.28 | $5.40 | $5.40 | 752,768 |
| 2021-08-23 | $5.26 | $5.48 | $5.17 | $5.30 | $5.30 | 458,891 |
| 2021-08-20 | $5.20 | $5.26 | $5.05 | $5.18 | $5.18 | 460,655 |
| 2021-08-19 | $5.26 | $5.40 | $5.11 | $5.20 | $5.20 | 595,714 |
| 2021-08-18 | $5.31 | $5.69 | $5.21 | $5.34 | $5.34 | 786,860 |
| 2021-08-17 | $5.37 | $5.47 | $5.11 | $5.29 | $5.29 | 919,262 |
| 2021-08-16 | $5.25 | $6.09 | $5.23 | $5.55 | $5.55 | 2,967,915 |
| 2021-08-13 | $5.67 | $5.69 | $5.18 | $5.21 | $5.21 | 438,875 |
| 2021-08-12 | $5.56 | $5.72 | $5.39 | $5.69 | $5.69 | 384,393 |
| 2021-08-11 | $5.77 | $5.82 | $5.31 | $5.58 | $5.58 | 533,832 |
| 2021-08-10 | $5.78 | $6.18 | $5.55 | $5.61 | $5.61 | 1,546,909 |
| 2021-08-09 | $5.52 | $5.84 | $5.34 | $5.73 | $5.73 | 818,495 |
| 2021-08-06 | $5.32 | $5.48 | $5.20 | $5.47 | $5.47 | 469,269 |
| 2021-08-05 | $5.12 | $5.49 | $5.07 | $5.23 | $5.23 | 1,488,520 |
| 2021-08-04 | $5.11 | $5.32 | $5.03 | $5.06 | $5.06 | 1,318,607 |
| 2021-08-03 | $5.15 | $5.31 | $5.02 | $5.24 | $5.24 | 318,577 |
| 2021-08-02 | $5.27 | $5.36 | $5.10 | $5.11 | $5.11 | 409,942 |
| 2021-07-30 | $5.32 | $5.43 | $5.15 | $5.19 | $5.19 | 506,418 |
| 2021-07-29 | $5.69 | $5.69 | $5.32 | $5.34 | $5.34 | 768,622 |
| 2021-07-28 | $5.42 | $5.71 | $5.28 | $5.50 | $5.50 | 2,479,716 |
| 2021-07-27 | $5.60 | $5.65 | $5.19 | $5.39 | $5.39 | 1,639,163 |
| 2021-07-26 | $5.50 | $5.78 | $5.45 | $5.70 | $5.70 | 661,064 |
| 2021-07-23 | $5.65 | $5.67 | $5.36 | $5.45 | $5.45 | 331,265 |
| 2021-07-22 | $5.51 | $5.80 | $5.50 | $5.61 | $5.61 | 413,647 |
| 2021-07-21 | $5.52 | $5.79 | $5.52 | $5.67 | $5.67 | 756,940 |
| 2021-07-20 | $5.11 | $5.50 | $4.99 | $5.49 | $5.49 | 1,325,540 |
| 2021-07-19 | $5.00 | $5.15 | $4.73 | $4.96 | $4.96 | 767,045 |
| 2021-07-16 | $5.70 | $5.77 | $5.09 | $5.17 | $5.17 | 1,036,566 |
| 2021-07-15 | $5.68 | $5.94 | $5.42 | $5.62 | $5.62 | 952,968 |
| 2021-07-14 | $5.89 | $6.07 | $5.58 | $5.64 | $5.64 | 785,435 |
| 2021-07-13 | $5.85 | $6.23 | $5.76 | $5.85 | $5.85 | 919,869 |
| 2021-07-12 | $6.19 | $6.25 | $5.86 | $5.92 | $5.92 | 691,972 |
| 2021-07-09 | $6.08 | $6.70 | $6.01 | $6.16 | $6.16 | 2,386,389 |
| 2021-07-08 | $5.35 | $6.33 | $5.35 | $5.97 | $5.97 | 3,569,180 |
| 2021-07-07 | $5.62 | $5.86 | $5.33 | $5.85 | $5.85 | 1,187,957 |
| 2021-07-06 | $5.83 | $5.83 | $5.52 | $5.67 | $5.67 | 479,659 |
| 2021-07-02 | $6.07 | $6.13 | $5.78 | $5.78 | $5.78 | 733,594 |
| 2021-07-01 | $6.02 | $6.48 | $5.87 | $6.07 | $6.07 | 3,178,234 |
| 2021-06-30 | $5.89 | $6.16 | $5.76 | $5.93 | $5.93 | 983,082 |
| 2021-06-29 | $6.15 | $6.29 | $5.77 | $5.87 | $5.87 | 1,234,820 |
| 2021-06-28 | $6.50 | $6.54 | $6.05 | $6.15 | $6.15 | 764,693 |
| 2021-06-25 | $7.00 | $7.00 | $6.28 | $6.34 | $6.34 | 2,959,288 |
| 2021-06-24 | $5.80 | $7.69 | $5.80 | $7.20 | $7.20 | 13,927,724 |
| 2021-06-23 | $5.93 | $5.96 | $5.66 | $5.78 | $5.78 | 356,709 |
| 2021-06-22 | $5.67 | $5.91 | $5.40 | $5.85 | $5.85 | 535,099 |
| 2021-06-21 | $5.41 | $5.74 | $5.36 | $5.63 | $5.63 | 592,900 |
| 2021-06-18 | $5.39 | $5.45 | $5.28 | $5.36 | $5.36 | 331,437 |
| 2021-06-17 | $5.59 | $5.69 | $5.26 | $5.44 | $5.44 | 633,634 |
| 2021-06-16 | $5.59 | $5.71 | $5.43 | $5.59 | $5.59 | 519,860 |
| 2021-06-15 | $5.98 | $6.05 | $5.46 | $5.55 | $5.55 | 974,142 |
| 2021-06-14 | $6.06 | $6.19 | $5.72 | $6.03 | $6.03 | 1,023,601 |
| 2021-06-11 | $6.04 | $6.30 | $5.85 | $6.10 | $6.10 | 964,077 |
| 2021-06-10 | $5.85 | $6.19 | $5.69 | $5.90 | $5.90 | 1,647,011 |
| 2021-06-09 | $6.18 | $6.24 | $5.77 | $5.83 | $5.83 | 833,199 |
| 2021-06-08 | $6.38 | $6.62 | $6.18 | $6.23 | $6.23 | 744,130 |
| 2021-06-07 | $6.38 | $6.55 | $6.34 | $6.40 | $6.40 | 511,604 |
| 2021-06-04 | $6.96 | $6.97 | $6.15 | $6.33 | $6.33 | 1,235,195 |
| 2021-06-03 | $7.00 | $7.09 | $6.61 | $6.86 | $6.86 | 1,326,235 |
| 2021-06-02 | $7.00 | $7.18 | $6.79 | $7.11 | $7.11 | 1,082,304 |
| 2021-06-01 | $6.30 | $7.07 | $6.25 | $6.97 | $6.97 | 1,581,556 |
| 2021-05-28 | $6.02 | $6.16 | $5.83 | $6.13 | $6.13 | 1,124,140 |
| 2021-05-27 | $5.48 | $6.22 | $5.47 | $6.04 | $6.04 | 1,989,540 |
| 2021-05-26 | $5.20 | $5.48 | $5.20 | $5.39 | $5.39 | 1,225,114 |
| 2021-05-25 | $5.50 | $5.59 | $5.12 | $5.22 | $5.22 | 1,088,186 |
| 2021-05-24 | $5.23 | $5.71 | $5.21 | $5.55 | $5.55 | 1,148,325 |
| 2021-05-21 | $5.44 | $5.54 | $5.22 | $5.23 | $5.23 | 861,868 |
| 2021-05-20 | $5.59 | $5.72 | $5.28 | $5.40 | $5.40 | 1,308,937 |
| 2021-05-19 | $4.81 | $5.73 | $4.77 | $5.54 | $5.54 | 2,392,854 |
| 2021-05-18 | $5.26 | $5.40 | $4.86 | $4.88 | $4.88 | 1,875,978 |
| 2021-05-17 | $5.72 | $5.79 | $5.12 | $5.30 | $5.30 | 2,761,275 |
| 2021-05-14 | $6.49 | $6.62 | $6.12 | $6.44 | $6.44 | 1,370,971 |
| 2021-05-13 | $6.35 | $6.46 | $5.93 | $6.29 | $6.29 | 1,275,674 |
| 2021-05-12 | $6.65 | $7.02 | $6.06 | $6.21 | $6.21 | 1,269,805 |
| 2021-05-11 | $6.42 | $7.25 | $6.30 | $6.68 | $6.68 | 1,392,947 |
| 2021-05-10 | $6.39 | $6.97 | $6.05 | $6.83 | $6.83 | 1,468,534 |
| 2021-05-07 | $6.10 | $6.58 | $6.01 | $6.39 | $6.39 | 1,132,937 |
| 2021-05-06 | $6.57 | $6.58 | $5.88 | $6.03 | $6.03 | 1,124,204 |
| 2021-05-05 | $6.27 | $7.10 | $6.26 | $6.45 | $6.45 | 1,705,077 |
| 2021-05-04 | $6.79 | $6.96 | $6.03 | $6.18 | $6.18 | 2,373,773 |
| 2021-05-03 | $8.10 | $8.15 | $6.80 | $6.98 | $6.98 | 2,783,455 |
| 2021-04-30 | $6.92 | $8.63 | $6.85 | $7.93 | $7.93 | 6,895,210 |
| 2021-04-29 | $7.43 | $7.43 | $6.76 | $7.13 | $7.13 | 1,228,032 |
| 2021-04-28 | $7.14 | $7.44 | $6.85 | $7.34 | $7.34 | 1,107,191 |
| 2021-04-27 | $7.21 | $7.43 | $6.65 | $7.25 | $7.25 | 1,487,142 |
| 2021-04-26 | $6.56 | $7.13 | $6.17 | $7.08 | $7.08 | 3,033,696 |
| 2021-04-23 | $5.25 | $7.17 | $5.11 | $6.67 | $6.67 | 16,043,562 |
| 2021-04-22 | $5.22 | $5.72 | $5.11 | $5.16 | $5.16 | 1,340,756 |
| 2021-04-21 | $5.10 | $5.25 | $4.97 | $5.24 | $5.24 | 967,105 |
| 2021-04-20 | $5.50 | $5.59 | $4.75 | $4.91 | $4.91 | 1,664,507 |
| 2021-04-19 | $4.64 | $5.72 | $4.62 | $5.49 | $5.49 | 5,313,277 |
| 2021-04-16 | $4.89 | $4.91 | $4.62 | $4.68 | $4.68 | 574,498 |
| 2021-04-15 | $5.29 | $5.36 | $4.62 | $4.84 | $4.84 | 1,196,439 |
| 2021-04-14 | $5.08 | $5.59 | $5.06 | $5.29 | $5.29 | 932,973 |
| 2021-04-13 | $5.79 | $5.92 | $4.97 | $5.23 | $5.23 | 1,258,159 |
| 2021-04-12 | $5.83 | $6.16 | $5.51 | $5.71 | $5.71 | 1,205,688 |
| 2021-04-09 | $6.20 | $6.60 | $5.84 | $5.95 | $5.95 | 1,458,481 |
| 2021-04-08 | $6.68 | $7.24 | $6.11 | $6.25 | $6.25 | 2,531,997 |
| 2021-04-07 | $7.66 | $7.76 | $6.52 | $6.68 | $6.68 | 3,619,414 |
| 2021-04-06 | $6.36 | $7.84 | $6.07 | $7.79 | $7.79 | 7,831,005 |
| 2021-04-05 | $6.89 | $6.97 | $6.18 | $6.34 | $6.34 | 2,569,543 |
| 2021-04-01 | $6.25 | $6.99 | $5.57 | $6.65 | $6.65 | 9,039,990 |
| 2021-03-31 | $5.23 | $6.96 | $4.98 | $6.60 | $6.60 | 31,039,911 |
| 2021-03-30 | $5.05 | $5.19 | $4.70 | $4.86 | $4.86 | 1,339,236 |
| 2021-03-29 | $5.09 | $5.85 | $4.61 | $4.85 | $4.85 | 4,153,326 |
| 2021-03-26 | $4.61 | $6.70 | $4.61 | $5.49 | $5.49 | 29,124,007 |
| 2021-03-25 | $3.66 | $5.43 | $3.38 | $4.80 | $4.80 | 17,848,284 |
| 2021-03-24 | $3.33 | $4.30 | $3.25 | $3.89 | $3.89 | 2,410,722 |
| 2021-03-23 | $4.24 | $4.30 | $3.17 | $3.24 | $3.24 | 1,220,281 |
| 2021-03-22 | $3.34 | $4.06 | $3.33 | $4.00 | $4.00 | 1,220,273 |
| 2021-03-19 | $3.15 | $3.36 | $3.03 | $3.30 | $3.30 | 323,763 |
| 2021-03-18 | $3.31 | $3.40 | $3.13 | $3.17 | $3.17 | 108,215 |
| 2021-03-17 | $3.14 | $3.35 | $3.12 | $3.32 | $3.32 | 178,853 |
| 2021-03-16 | $3.30 | $3.30 | $3.10 | $3.18 | $3.18 | 99,093 |
| 2021-03-15 | $3.44 | $3.49 | $3.26 | $3.28 | $3.28 | 181,221 |
| 2021-03-12 | $3.44 | $3.51 | $3.35 | $3.44 | $3.44 | 165,869 |
| 2021-03-11 | $3.12 | $3.42 | $3.00 | $3.40 | $3.40 | 292,128 |
| 2021-03-10 | $3.16 | $3.16 | $2.91 | $3.06 | $3.06 | 215,636 |
| 2021-03-09 | $3.04 | $3.24 | $2.96 | $3.14 | $3.14 | 201,695 |
| 2021-03-08 | $3.11 | $3.12 | $2.92 | $3.00 | $3.00 | 117,990 |
| 2021-03-05 | $3.07 | $3.18 | $2.81 | $3.05 | $3.05 | 242,929 |
| 2021-03-04 | $3.46 | $3.46 | $2.99 | $3.06 | $3.06 | 287,980 |
| 2021-03-03 | $3.59 | $3.63 | $3.43 | $3.45 | $3.45 | 319,950 |
| 2021-03-02 | $3.54 | $3.64 | $3.45 | $3.54 | $3.54 | 291,729 |
| 2021-03-01 | $3.46 | $3.61 | $3.45 | $3.57 | $3.57 | 123,405 |
| 2021-02-26 | $3.46 | $3.68 | $3.20 | $3.40 | $3.40 | 195,859 |
| 2021-02-25 | $3.77 | $3.79 | $3.38 | $3.39 | $3.39 | 162,575 |
| 2021-02-24 | $3.76 | $3.90 | $3.74 | $3.77 | $3.77 | 137,691 |
| 2021-02-23 | $3.85 | $3.90 | $3.37 | $3.74 | $3.74 | 241,106 |
| 2021-02-22 | $3.67 | $3.97 | $3.65 | $3.88 | $3.88 | 225,257 |
| 2021-02-19 | $3.55 | $3.78 | $3.53 | $3.71 | $3.71 | 128,008 |
| 2021-02-18 | $3.79 | $3.79 | $3.47 | $3.56 | $3.56 | 425,759 |
| 2021-02-17 | $3.80 | $3.92 | $3.62 | $3.85 | $3.85 | 202,180 |
| 2021-02-16 | $3.95 | $4.00 | $3.76 | $3.79 | $3.79 | 302,807 |
| 2021-02-12 | $4.02 | $4.08 | $3.87 | $3.95 | $3.95 | 483,164 |
| 2021-02-11 | $4.02 | $4.15 | $3.83 | $3.99 | $3.99 | 327,137 |
| 2021-02-10 | $4.44 | $4.48 | $4.01 | $4.05 | $4.05 | 402,560 |
| 2021-02-09 | $4.54 | $4.56 | $4.23 | $4.31 | $4.31 | 385,941 |
| 2021-02-08 | $4.23 | $4.55 | $4.20 | $4.48 | $4.48 | 388,369 |
| 2021-02-05 | $4.37 | $4.42 | $4.05 | $4.23 | $4.23 | 232,646 |
| 2021-02-04 | $4.14 | $4.46 | $4.13 | $4.29 | $4.29 | 332,839 |
| 2021-02-03 | $3.83 | $4.14 | $3.80 | $4.10 | $4.10 | 275,343 |
| 2021-02-02 | $3.76 | $3.90 | $3.54 | $3.75 | $3.75 | 192,498 |
| 2021-02-01 | $3.76 | $3.82 | $3.51 | $3.68 | $3.68 | 193,445 |
| 2021-01-29 | $3.52 | $3.92 | $3.46 | $3.63 | $3.63 | 335,828 |
| 2021-01-28 | $4.13 | $4.19 | $3.44 | $3.52 | $3.52 | 481,283 |
| 2021-01-27 | $3.82 | $4.39 | $3.72 | $4.01 | $4.01 | 675,673 |
| 2021-01-26 | $3.76 | $4.32 | $3.71 | $3.91 | $3.91 | 884,343 |
| 2021-01-25 | $3.53 | $3.79 | $3.47 | $3.70 | $3.70 | 284,190 |
| 2021-01-22 | $3.27 | $3.55 | $3.17 | $3.52 | $3.52 | 289,822 |
| 2021-01-21 | $3.75 | $3.84 | $3.36 | $3.36 | $3.36 | 420,676 |
| 2021-01-20 | $3.37 | $3.84 | $3.30 | $3.74 | $3.74 | 1,236,798 |
| 2021-01-19 | $3.04 | $3.42 | $3.02 | $3.25 | $3.25 | 419,926 |
| 2021-01-15 | $3.11 | $3.13 | $2.91 | $3.02 | $3.02 | 327,476 |
| 2021-01-14 | $2.92 | $3.15 | $2.86 | $3.11 | $3.11 | 526,688 |
| 2021-01-13 | $2.96 | $2.97 | $2.84 | $2.89 | $2.89 | 531,058 |
| 2021-01-12 | $2.82 | $2.96 | $2.80 | $2.88 | $2.88 | 329,997 |
| 2021-01-11 | $2.75 | $2.88 | $2.67 | $2.80 | $2.80 | 333,676 |
| 2021-01-08 | $2.65 | $2.77 | $2.58 | $2.76 | $2.76 | 493,227 |
| 2021-01-07 | $2.56 | $2.67 | $2.51 | $2.62 | $2.62 | 181,368 |
| 2021-01-06 | $2.45 | $2.70 | $2.45 | $2.50 | $2.50 | 419,846 |
| 2021-01-05 | $2.29 | $2.47 | $2.29 | $2.39 | $2.39 | 326,460 |
| 2021-01-04 | $2.45 | $2.45 | $2.18 | $2.25 | $2.25 | 249,459 |
| 2020-12-31 | $2.35 | $2.41 | $2.30 | $2.41 | $2.41 | 214,045 |
| 2020-12-30 | $2.31 | $2.43 | $2.29 | $2.38 | $2.38 | 179,339 |
| 2020-12-29 | $2.56 | $2.60 | $2.29 | $2.32 | $2.32 | 507,466 |
| 2020-12-28 | $2.63 | $2.68 | $2.53 | $2.63 | $2.63 | 291,264 |
| 2020-12-24 | $2.59 | $2.60 | $2.49 | $2.57 | $2.57 | 183,999 |
| 2020-12-23 | $2.62 | $2.71 | $2.57 | $2.62 | $2.62 | 237,825 |
| 2020-12-22 | $2.51 | $2.68 | $2.51 | $2.59 | $2.59 | 336,027 |
| 2020-12-21 | $2.55 | $2.60 | $2.47 | $2.50 | $2.50 | 199,850 |
| 2020-12-18 | $2.50 | $2.65 | $2.43 | $2.56 | $2.56 | 421,627 |
| 2020-12-17 | $2.68 | $2.72 | $2.44 | $2.53 | $2.53 | 743,625 |
| 2020-12-16 | $2.79 | $2.80 | $2.65 | $2.73 | $2.73 | 217,012 |
| 2020-12-15 | $2.70 | $2.83 | $2.65 | $2.79 | $2.79 | 363,318 |
| 2020-12-14 | $3.05 | $3.08 | $2.65 | $2.68 | $2.68 | 574,096 |
| 2020-12-11 | $3.11 | $3.15 | $2.85 | $3.05 | $3.05 | 820,447 |
| 2020-12-10 | $2.52 | $3.46 | $2.49 | $3.21 | $3.21 | 7,687,573 |
| 2020-12-09 | $2.66 | $2.75 | $2.50 | $2.56 | $2.56 | 451,953 |
| 2020-12-08 | $2.62 | $2.69 | $2.41 | $2.65 | $2.65 | 248,370 |
| 2020-12-07 | $2.80 | $2.84 | $2.65 | $2.68 | $2.68 | 450,338 |
| 2020-12-04 | $2.70 | $2.80 | $2.65 | $2.76 | $2.76 | 413,753 |
| 2020-12-03 | $2.65 | $2.83 | $2.61 | $2.67 | $2.67 | 696,951 |
| 2020-12-02 | $2.45 | $2.67 | $2.40 | $2.58 | $2.58 | 586,135 |
| 2020-12-01 | $2.81 | $2.87 | $2.46 | $2.51 | $2.51 | 984,661 |
| 2020-11-30 | $2.49 | $2.75 | $2.40 | $2.65 | $2.65 | 3,169,294 |
| 2020-11-27 | $2.23 | $3.28 | $2.20 | $2.76 | $2.76 | 33,507,020 |
| 2020-11-25 | $1.74 | $2.19 | $1.74 | $2.01 | $2.01 | 2,040,439 |
| 2020-11-24 | $1.72 | $1.75 | $1.65 | $1.72 | $1.72 | 345,629 |
| 2020-11-23 | $1.65 | $1.76 | $1.60 | $1.67 | $1.67 | 167,968 |
| 2020-11-20 | $1.59 | $1.65 | $1.59 | $1.61 | $1.61 | 146,392 |
| 2020-11-19 | $1.60 | $1.60 | $1.55 | $1.59 | $1.59 | 126,651 |
| 2020-11-18 | $1.60 | $1.63 | $1.52 | $1.58 | $1.58 | 153,819 |
| 2020-11-17 | $1.64 | $1.64 | $1.55 | $1.57 | $1.57 | 98,993 |
| 2020-11-16 | $1.64 | $1.70 | $1.59 | $1.59 | $1.59 | 232,063 |
| 2020-11-13 | $1.49 | $1.59 | $1.45 | $1.58 | $1.58 | 189,000 |
| 2020-11-12 | $1.50 | $1.53 | $1.49 | $1.50 | $1.50 | 88,115 |
| 2020-11-11 | $1.57 | $1.59 | $1.50 | $1.50 | $1.50 | 126,879 |
| 2020-11-10 | $1.65 | $1.67 | $1.48 | $1.54 | $1.54 | 394,433 |
| 2020-11-09 | $1.68 | $1.77 | $1.65 | $1.74 | $1.74 | 236,586 |
| 2020-11-06 | $1.64 | $1.67 | $1.59 | $1.65 | $1.65 | 66,193 |
| 2020-11-05 | $1.64 | $1.68 | $1.61 | $1.64 | $1.64 | 102,697 |
| 2020-11-04 | $1.76 | $1.76 | $1.57 | $1.62 | $1.62 | 89,921 |
| 2020-11-03 | $1.65 | $1.75 | $1.64 | $1.73 | $1.73 | 148,130 |
| 2020-11-02 | $1.56 | $1.65 | $1.52 | $1.61 | $1.61 | 170,526 |
| 2020-10-30 | $1.39 | $1.52 | $1.36 | $1.51 | $1.51 | 260,665 |
| 2020-10-29 | $1.42 | $1.42 | $1.35 | $1.36 | $1.36 | 241,175 |
| 2020-10-28 | $1.64 | $1.64 | $1.38 | $1.39 | $1.39 | 619,795 |
| 2020-10-27 | $1.73 | $1.77 | $1.58 | $1.64 | $1.64 | 301,754 |
| 2020-10-26 | $1.89 | $1.89 | $1.63 | $1.70 | $1.70 | 518,787 |
| 2020-10-23 | $1.90 | $1.91 | $1.85 | $1.88 | $1.88 | 137,037 |
| 2020-10-22 | $1.91 | $1.99 | $1.82 | $1.86 | $1.86 | 168,273 |
| 2020-10-21 | $2.15 | $2.19 | $1.84 | $1.92 | $1.92 | 473,716 |
| 2020-10-20 | $2.22 | $2.33 | $2.07 | $2.11 | $2.11 | 567,710 |
| 2020-10-19 | $2.43 | $2.51 | $2.41 | $2.50 | $2.50 | 154,519 |
| 2020-10-16 | $2.35 | $2.45 | $2.35 | $2.39 | $2.39 | 109,588 |
| 2020-10-15 | $2.25 | $2.38 | $2.25 | $2.34 | $2.34 | 127,797 |
| 2020-10-14 | $2.41 | $2.43 | $2.25 | $2.27 | $2.27 | 119,321 |
| 2020-10-13 | $2.39 | $2.48 | $2.35 | $2.38 | $2.38 | 112,440 |
| 2020-10-12 | $2.71 | $2.71 | $2.43 | $2.45 | $2.45 | 211,981 |
| 2020-10-09 | $2.80 | $2.87 | $2.74 | $2.76 | $2.76 | 206,110 |
| 2020-10-08 | $2.70 | $2.85 | $2.68 | $2.78 | $2.78 | 240,601 |
| 2020-10-07 | $2.56 | $2.72 | $2.56 | $2.66 | $2.66 | 197,199 |
| 2020-10-06 | $2.51 | $2.63 | $2.51 | $2.54 | $2.54 | 143,764 |
| 2020-10-05 | $2.43 | $2.52 | $2.40 | $2.48 | $2.48 | 111,363 |
| 2020-10-02 | $2.30 | $2.44 | $2.30 | $2.38 | $2.38 | 96,314 |
| 2020-10-01 | $2.31 | $2.36 | $2.25 | $2.34 | $2.34 | 96,591 |
| 2020-09-30 | $2.42 | $2.45 | $2.25 | $2.28 | $2.28 | 110,250 |
| 2020-09-29 | $2.33 | $2.44 | $2.32 | $2.42 | $2.42 | 121,264 |
| 2020-09-28 | $2.25 | $2.37 | $2.24 | $2.31 | $2.31 | 100,755 |
| 2020-09-25 | $2.14 | $2.30 | $2.14 | $2.21 | $2.21 | 91,420 |
| 2020-09-24 | $2.15 | $2.18 | $2.05 | $2.14 | $2.14 | 110,716 |
| 2020-09-23 | $2.34 | $2.39 | $2.15 | $2.15 | $2.15 | 110,160 |
| 2020-09-22 | $2.34 | $2.40 | $2.29 | $2.33 | $2.33 | 63,847 |
| 2020-09-21 | $2.49 | $2.52 | $2.23 | $2.35 | $2.35 | 329,185 |
| 2020-09-18 | $2.28 | $2.55 | $2.27 | $2.52 | $2.52 | 382,180 |
| 2020-09-17 | $2.09 | $2.54 | $2.06 | $2.31 | $2.31 | 517,244 |
| 2020-09-16 | $2.44 | $2.79 | $2.11 | $2.15 | $2.15 | 1,135,357 |
| 2020-09-15 | $2.16 | $2.48 | $2.10 | $2.37 | $2.37 | 464,381 |
| 2020-09-14 | $2.05 | $2.12 | $2.00 | $2.12 | $2.12 | 114,770 |
| 2020-09-11 | $2.10 | $2.10 | $1.96 | $2.06 | $2.06 | 294,761 |
| 2020-09-10 | $2.16 | $2.16 | $1.94 | $2.14 | $2.14 | 344,564 |
| 2020-09-09 | $2.30 | $2.33 | $2.11 | $2.16 | $2.16 | 297,308 |
| 2020-09-08 | $2.06 | $2.30 | $1.91 | $2.26 | $2.26 | 401,052 |
| 2020-09-04 | $1.97 | $2.11 | $1.76 | $2.02 | $2.02 | 448,010 |
| 2020-09-03 | $1.82 | $1.97 | $1.74 | $1.93 | $1.93 | 614,060 |
| 2020-09-02 | $1.48 | $1.79 | $1.45 | $1.73 | $1.73 | 472,303 |
| 2020-09-01 | $1.49 | $1.52 | $1.41 | $1.50 | $1.50 | 118,325 |
| 2020-08-31 | $1.50 | $1.53 | $1.48 | $1.49 | $1.49 | 70,398 |
| 2020-08-28 | $1.59 | $1.59 | $1.49 | $1.51 | $1.51 | 156,121 |
| 2020-08-27 | $1.53 | $1.57 | $1.51 | $1.52 | $1.52 | 91,644 |
| 2020-08-26 | $1.62 | $1.63 | $1.50 | $1.51 | $1.51 | 190,161 |
| 2020-08-25 | $1.65 | $1.74 | $1.60 | $1.62 | $1.62 | 143,961 |
| 2020-08-24 | $1.59 | $1.64 | $1.55 | $1.63 | $1.63 | 94,191 |
| 2020-08-21 | $1.60 | $1.64 | $1.54 | $1.58 | $1.58 | 56,864 |
| 2020-08-20 | $1.61 | $1.68 | $1.59 | $1.61 | $1.61 | 108,454 |
| 2020-08-19 | $1.65 | $1.68 | $1.61 | $1.62 | $1.62 | 61,621 |
| 2020-08-18 | $1.72 | $1.72 | $1.61 | $1.65 | $1.65 | 104,354 |
| 2020-08-17 | $1.80 | $1.80 | $1.69 | $1.72 | $1.72 | 138,714 |
| 2020-08-14 | $1.83 | $1.85 | $1.77 | $1.80 | $1.80 | 154,220 |
| 2020-08-13 | $1.72 | $1.88 | $1.72 | $1.82 | $1.82 | 149,196 |
| 2020-08-12 | $1.82 | $1.85 | $1.70 | $1.70 | $1.70 | 191,233 |
| 2020-08-11 | $1.92 | $1.97 | $1.60 | $1.78 | $1.78 | 538,831 |
| 2020-08-10 | $2.03 | $2.34 | $2.03 | $2.15 | $2.15 | 667,777 |
| 2020-08-07 | $1.94 | $2.03 | $1.90 | $2.03 | $2.03 | 218,968 |
| 2020-08-06 | $2.00 | $2.01 | $1.90 | $1.96 | $1.96 | 158,635 |
| 2020-08-05 | $1.80 | $1.97 | $1.80 | $1.97 | $1.97 | 394,615 |
| 2020-08-04 | $1.66 | $1.81 | $1.59 | $1.76 | $1.76 | 169,905 |
| 2020-08-03 | $1.59 | $1.72 | $1.55 | $1.65 | $1.65 | 145,431 |
| 2020-07-31 | $1.67 | $1.70 | $1.50 | $1.60 | $1.60 | 163,335 |
| 2020-07-30 | $1.64 | $1.66 | $1.56 | $1.66 | $1.66 | 118,777 |
| 2020-07-29 | $1.47 | $1.76 | $1.44 | $1.65 | $1.65 | 340,521 |
| 2020-07-28 | $1.40 | $1.46 | $1.37 | $1.46 | $1.46 | 58,053 |
| 2020-07-27 | $1.48 | $1.48 | $1.37 | $1.39 | $1.39 | 98,553 |
| 2020-07-24 | $1.55 | $1.55 | $1.47 | $1.48 | $1.48 | 97,381 |
| 2020-07-23 | $1.50 | $1.55 | $1.46 | $1.53 | $1.53 | 125,307 |
| 2020-07-22 | $1.51 | $1.54 | $1.50 | $1.50 | $1.50 | 52,902 |
| 2020-07-21 | $1.51 | $1.58 | $1.46 | $1.51 | $1.51 | 88,211 |
| 2020-07-20 | $1.59 | $1.59 | $1.45 | $1.52 | $1.52 | 176,699 |
| 2020-07-17 | $1.55 | $1.68 | $1.55 | $1.58 | $1.58 | 331,968 |
| 2020-07-16 | $1.38 | $1.57 | $1.31 | $1.54 | $1.54 | 506,976 |
| 2020-07-15 | $1.28 | $1.40 | $1.28 | $1.38 | $1.38 | 380,612 |
| 2020-07-14 | $1.31 | $1.31 | $1.26 | $1.28 | $1.28 | 44,775 |
| 2020-07-13 | $1.26 | $1.32 | $1.23 | $1.29 | $1.29 | 115,184 |
| 2020-07-10 | $1.26 | $1.30 | $1.21 | $1.23 | $1.23 | 124,534 |
| 2020-07-09 | $1.33 | $1.33 | $1.25 | $1.25 | $1.25 | 95,894 |
| 2020-07-08 | $1.31 | $1.36 | $1.28 | $1.31 | $1.31 | 84,726 |
| 2020-07-07 | $1.35 | $1.44 | $1.26 | $1.30 | $1.30 | 165,317 |
| 2020-07-06 | $1.28 | $1.38 | $1.25 | $1.37 | $1.37 | 143,915 |
| 2020-07-02 | $1.32 | $1.35 | $1.25 | $1.25 | $1.25 | 128,569 |
| 2020-07-01 | $1.25 | $1.42 | $1.25 | $1.32 | $1.32 | 189,878 |
| 2020-06-30 | $1.28 | $1.28 | $1.23 | $1.24 | $1.24 | 79,952 |
| 2020-06-29 | $1.25 | $1.35 | $1.24 | $1.29 | $1.29 | 83,128 |
| 2020-06-26 | $1.30 | $1.33 | $1.23 | $1.23 | $1.23 | 209,690 |
| 2020-06-25 | $1.44 | $1.49 | $1.26 | $1.28 | $1.28 | 214,751 |
| 2020-06-24 | $1.66 | $1.68 | $1.43 | $1.46 | $1.46 | 317,351 |
| 2020-06-23 | $1.68 | $1.70 | $1.63 | $1.66 | $1.66 | 83,631 |
| 2020-06-22 | $1.66 | $1.67 | $1.56 | $1.66 | $1.66 | 157,883 |
| 2020-06-19 | $1.75 | $1.96 | $1.58 | $1.62 | $1.62 | 481,642 |
| 2020-06-18 | $1.66 | $1.82 | $1.66 | $1.70 | $1.70 | 239,120 |
| 2020-06-17 | $1.60 | $1.70 | $1.52 | $1.69 | $1.69 | 167,199 |
| 2020-06-16 | $1.57 | $1.74 | $1.54 | $1.58 | $1.58 | 491,444 |
| 2020-06-15 | $1.41 | $1.56 | $1.39 | $1.53 | $1.53 | 108,392 |
| 2020-06-12 | $1.51 | $1.65 | $1.43 | $1.49 | $1.49 | 230,780 |
| 2020-06-11 | $1.43 | $1.50 | $1.39 | $1.42 | $1.42 | 129,537 |
| 2020-06-10 | $1.73 | $1.74 | $1.50 | $1.58 | $1.58 | 214,088 |
| 2020-06-09 | $1.84 | $1.85 | $1.65 | $1.71 | $1.71 | 207,730 |
| 2020-06-08 | $1.50 | $1.90 | $1.50 | $1.83 | $1.83 | 651,414 |
| 2020-06-05 | $1.30 | $1.50 | $1.27 | $1.46 | $1.46 | 488,332 |
| 2020-06-04 | $1.21 | $1.29 | $1.18 | $1.29 | $1.29 | 263,426 |
| 2020-06-03 | $1.27 | $1.27 | $1.16 | $1.20 | $1.20 | 160,965 |
| 2020-06-02 | $1.22 | $1.24 | $1.17 | $1.19 | $1.19 | 43,666 |
| 2020-06-01 | $1.19 | $1.22 | $1.17 | $1.20 | $1.20 | 38,708 |
| 2020-05-29 | $1.26 | $1.26 | $1.17 | $1.20 | $1.20 | 90,620 |
| 2020-05-28 | $1.32 | $1.38 | $1.25 | $1.26 | $1.26 | 202,558 |
| 2020-05-27 | $1.10 | $1.26 | $1.10 | $1.25 | $1.25 | 184,374 |
| 2020-05-26 | $1.04 | $1.11 | $1.04 | $1.09 | $1.09 | 49,916 |
| 2020-05-22 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 34,565 |
| 2020-05-21 | $1.06 | $1.09 | $1.02 | $1.03 | $1.03 | 56,786 |
| 2020-05-20 | $1.05 | $1.05 | $1.02 | $1.05 | $1.05 | 28,315 |
| 2020-05-19 | $1.05 | $1.05 | $1.00 | $1.04 | $1.04 | 43,596 |
| 2020-05-18 | $1.10 | $1.10 | $1.02 | $1.03 | $1.03 | 96,163 |
| 2020-05-15 | $0.94 | $1.00 | $0.93 | $1.00 | $1.00 | 65,694 |
| 2020-05-14 | $0.95 | $0.95 | $0.90 | $0.94 | $0.94 | 94,399 |
| 2020-05-13 | $1.11 | $1.11 | $0.94 | $0.97 | $0.97 | 274,189 |
| 2020-05-12 | $1.19 | $1.22 | $1.08 | $1.08 | $1.08 | 187,737 |
| 2020-05-11 | $1.36 | $1.36 | $1.16 | $1.20 | $1.20 | 178,697 |
| 2020-05-08 | $1.27 | $1.40 | $1.25 | $1.34 | $1.34 | 77,821 |
| 2020-05-07 | $1.21 | $1.29 | $1.20 | $1.27 | $1.27 | 78,123 |
| 2020-05-06 | $1.25 | $1.25 | $1.13 | $1.19 | $1.19 | 41,543 |
| 2020-05-05 | $1.22 | $1.26 | $1.18 | $1.25 | $1.25 | 51,710 |
| 2020-05-04 | $1.38 | $1.38 | $1.14 | $1.19 | $1.19 | 122,106 |
| 2020-05-01 | $1.45 | $1.48 | $1.35 | $1.36 | $1.36 | 45,657 |
| 2020-04-30 | $1.47 | $1.50 | $1.37 | $1.50 | $1.50 | 69,508 |
| 2020-04-29 | $1.31 | $1.49 | $1.31 | $1.46 | $1.46 | 50,700 |
| 2020-04-28 | $1.42 | $1.46 | $1.36 | $1.44 | $1.44 | 71,209 |
| 2020-04-27 | $1.43 | $1.47 | $1.38 | $1.38 | $1.38 | 50,921 |
| 2020-04-24 | $1.45 | $1.45 | $1.38 | $1.43 | $1.43 | 40,761 |
| 2020-04-23 | $1.44 | $1.52 | $1.44 | $1.45 | $1.45 | 105,503 |
| 2020-04-22 | $1.47 | $1.50 | $1.41 | $1.43 | $1.43 | 79,758 |
| 2020-04-21 | $1.32 | $1.46 | $1.28 | $1.43 | $1.43 | 69,999 |
| 2020-04-20 | $1.32 | $1.34 | $1.27 | $1.32 | $1.32 | 43,516 |
| 2020-04-17 | $1.33 | $1.33 | $1.27 | $1.31 | $1.31 | 59,877 |
| 2020-04-16 | $1.46 | $1.46 | $1.28 | $1.29 | $1.29 | 115,911 |
| 2020-04-15 | $1.22 | $1.46 | $1.13 | $1.42 | $1.42 | 163,567 |
| 2020-04-14 | $1.21 | $1.22 | $1.10 | $1.17 | $1.17 | 115,116 |
| 2020-04-13 | $1.15 | $1.15 | $1.02 | $1.15 | $1.15 | 112,654 |
| 2020-04-09 | $0.96 | $1.18 | $0.94 | $1.10 | $1.10 | 154,764 |
| 2020-04-08 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 56,637 |
| 2020-04-07 | $0.98 | $1.00 | $0.91 | $0.94 | $0.94 | 55,782 |
| 2020-04-06 | $0.96 | $0.98 | $0.93 | $0.95 | $0.95 | 58,134 |
| 2020-04-03 | $0.93 | $0.94 | $0.90 | $0.91 | $0.91 | 108,125 |
| 2020-04-02 | $0.94 | $0.95 | $0.90 | $0.90 | $0.90 | 47,147 |
| 2020-04-01 | $0.93 | $0.95 | $0.88 | $0.93 | $0.93 | 46,859 |
| 2020-03-31 | $0.96 | $0.98 | $0.89 | $0.93 | $0.93 | 71,272 |
| 2020-03-30 | $0.99 | $1.00 | $0.91 | $0.93 | $0.93 | 34,032 |
| 2020-03-27 | $1.02 | $1.02 | $0.91 | $0.96 | $0.96 | 46,342 |
| 2020-03-26 | $0.97 | $1.06 | $0.97 | $1.01 | $1.01 | 120,385 |
| 2020-03-25 | $0.84 | $0.97 | $0.79 | $0.91 | $0.91 | 95,535 |
| 2020-03-24 | $0.80 | $0.87 | $0.80 | $0.81 | $0.81 | 77,984 |
| 2020-03-23 | $0.80 | $0.84 | $0.76 | $0.78 | $0.78 | 59,169 |
| 2020-03-20 | $0.86 | $0.96 | $0.76 | $0.76 | $0.76 | 195,849 |
| 2020-03-19 | $0.80 | $0.90 | $0.78 | $0.85 | $0.85 | 82,059 |
| 2020-03-18 | $0.75 | $0.91 | $0.73 | $0.76 | $0.76 | 96,691 |
| 2020-03-17 | $0.90 | $1.00 | $0.90 | $0.92 | $0.92 | 38,317 |
| 2020-03-16 | $0.96 | $0.96 | $0.81 | $0.89 | $0.89 | 126,977 |
| 2020-03-13 | $0.96 | $1.03 | $0.94 | $0.95 | $0.95 | 375,682 |
| 2020-03-12 | $1.06 | $1.09 | $0.90 | $0.93 | $0.93 | 258,702 |
| 2020-03-11 | $1.30 | $1.34 | $1.12 | $1.16 | $1.16 | 154,358 |
| 2020-03-10 | $1.39 | $1.40 | $1.29 | $1.31 | $1.31 | 85,261 |
| 2020-03-09 | $1.50 | $1.50 | $1.31 | $1.34 | $1.34 | 120,808 |
| 2020-03-06 | $1.65 | $1.65 | $1.53 | $1.53 | $1.53 | 94,521 |
| 2020-03-05 | $1.61 | $1.70 | $1.55 | $1.66 | $1.66 | 34,546 |
| 2020-03-04 | $1.59 | $1.64 | $1.56 | $1.64 | $1.64 | 33,926 |
| 2020-03-03 | $1.55 | $1.61 | $1.51 | $1.56 | $1.56 | 117,983 |
| 2020-03-02 | $1.54 | $1.67 | $1.52 | $1.59 | $1.59 | 58,144 |
| 2020-02-28 | $1.65 | $1.65 | $1.50 | $1.56 | $1.56 | 97,662 |
| 2020-02-27 | $1.65 | $1.81 | $1.46 | $1.66 | $1.66 | 235,666 |
| 2020-02-26 | $1.52 | $1.55 | $1.45 | $1.45 | $1.45 | 102,806 |
| 2020-02-25 | $1.62 | $1.64 | $1.51 | $1.54 | $1.54 | 26,188 |
| 2020-02-24 | $1.54 | $1.62 | $1.48 | $1.62 | $1.62 | 142,872 |
| 2020-02-21 | $1.65 | $1.65 | $1.56 | $1.60 | $1.60 | 34,283 |
| 2020-02-20 | $1.66 | $1.68 | $1.56 | $1.67 | $1.67 | 45,077 |
| 2020-02-19 | $1.70 | $1.70 | $1.60 | $1.67 | $1.67 | 30,023 |
| 2020-02-18 | $1.66 | $1.69 | $1.65 | $1.69 | $1.69 | 59,813 |
| 2020-02-14 | $1.74 | $1.74 | $1.59 | $1.67 | $1.67 | 36,061 |
| 2020-02-13 | $1.75 | $1.75 | $1.70 | $1.73 | $1.73 | 47,532 |
| 2020-02-12 | $1.68 | $1.78 | $1.66 | $1.76 | $1.76 | 86,381 |
| 2020-02-11 | $1.60 | $1.69 | $1.60 | $1.69 | $1.69 | 87,829 |
| 2020-02-10 | $1.63 | $1.64 | $1.57 | $1.62 | $1.62 | 74,198 |
| 2020-02-07 | $1.60 | $1.66 | $1.58 | $1.61 | $1.61 | 39,019 |
| 2020-02-06 | $1.64 | $1.64 | $1.57 | $1.62 | $1.62 | 46,498 |
| 2020-02-05 | $1.67 | $1.68 | $1.60 | $1.63 | $1.63 | 53,616 |
| 2020-02-04 | $1.61 | $1.67 | $1.60 | $1.67 | $1.67 | 100,231 |
| 2020-02-03 | $1.61 | $1.68 | $1.56 | $1.59 | $1.59 | 29,486 |
| 2020-01-31 | $1.56 | $1.61 | $1.54 | $1.61 | $1.61 | 49,858 |
| 2020-01-30 | $1.55 | $1.62 | $1.53 | $1.58 | $1.58 | 48,570 |
| 2020-01-29 | $1.64 | $1.73 | $1.51 | $1.59 | $1.59 | 53,101 |
| 2020-01-28 | $1.55 | $1.64 | $1.54 | $1.59 | $1.59 | 62,477 |
| 2020-01-27 | $1.59 | $1.59 | $1.52 | $1.54 | $1.54 | 98,516 |
| 2020-01-24 | $1.70 | $1.73 | $1.59 | $1.61 | $1.61 | 186,288 |
| 2020-01-23 | $1.74 | $1.74 | $1.59 | $1.69 | $1.69 | 255,293 |
| 2020-01-22 | $1.80 | $1.80 | $1.72 | $1.72 | $1.72 | 104,516 |
| 2020-01-21 | $1.79 | $1.82 | $1.75 | $1.81 | $1.81 | 86,632 |
| 2020-01-17 | $1.87 | $1.87 | $1.77 | $1.80 | $1.80 | 94,876 |
| 2020-01-16 | $1.80 | $1.86 | $1.79 | $1.86 | $1.86 | 66,055 |
| 2020-01-15 | $1.79 | $1.80 | $1.73 | $1.78 | $1.78 | 108,906 |
| 2020-01-14 | $1.81 | $1.85 | $1.75 | $1.80 | $1.80 | 58,469 |
| 2020-01-13 | $1.77 | $1.82 | $1.71 | $1.81 | $1.81 | 91,268 |
| 2020-01-10 | $1.85 | $1.85 | $1.69 | $1.77 | $1.77 | 369,151 |
| 2020-01-09 | $1.88 | $1.90 | $1.78 | $1.86 | $1.86 | 163,300 |
| 2020-01-08 | $2.01 | $2.02 | $1.80 | $1.88 | $1.88 | 270,735 |
| 2020-01-07 | $1.96 | $2.04 | $1.96 | $2.02 | $2.02 | 58,616 |
| 2020-01-06 | $2.12 | $2.13 | $1.97 | $1.97 | $1.97 | 113,785 |
| 2020-01-03 | $2.14 | $2.15 | $2.07 | $2.12 | $2.12 | 44,501 |
| 2020-01-02 | $2.08 | $2.17 | $2.07 | $2.15 | $2.15 | 118,843 |
| 2019-12-31 | $2.04 | $2.16 | $2.02 | $2.07 | $2.07 | 161,495 |
| 2019-12-30 | $2.24 | $2.25 | $2.06 | $2.06 | $2.06 | 175,665 |
| 2019-12-27 | $2.28 | $2.31 | $2.20 | $2.21 | $2.21 | 141,729 |
| 2019-12-26 | $2.22 | $2.31 | $2.18 | $2.27 | $2.27 | 107,418 |
| 2019-12-24 | $2.17 | $2.25 | $2.12 | $2.18 | $2.18 | 68,304 |
| 2019-12-23 | $2.02 | $2.19 | $1.99 | $2.13 | $2.13 | 290,418 |
| 2019-12-20 | $2.04 | $2.04 | $1.92 | $2.03 | $2.03 | 214,820 |
| 2019-12-19 | $2.11 | $2.13 | $2.01 | $2.07 | $2.07 | 188,708 |
| 2019-12-18 | $2.30 | $2.30 | $2.03 | $2.09 | $2.09 | 442,041 |
| 2019-12-17 | $2.40 | $2.62 | $2.18 | $2.26 | $2.26 | 1,448,135 |
| 2019-12-16 | $1.94 | $2.23 | $1.91 | $2.13 | $2.13 | 415,167 |
| 2019-12-13 | $1.92 | $1.94 | $1.88 | $1.93 | $1.93 | 96,694 |
| 2019-12-12 | $1.93 | $1.95 | $1.89 | $1.91 | $1.91 | 114,158 |
| 2019-12-11 | $1.92 | $1.98 | $1.87 | $1.91 | $1.91 | 150,044 |
| 2019-12-10 | $1.88 | $1.94 | $1.84 | $1.92 | $1.92 | 169,668 |
| 2019-12-09 | $1.84 | $1.89 | $1.81 | $1.89 | $1.89 | 116,700 |
| 2019-12-06 | $1.86 | $1.94 | $1.79 | $1.82 | $1.82 | 261,209 |
| 2019-12-05 | $1.88 | $1.94 | $1.88 | $1.92 | $1.92 | 108,180 |
| 2019-12-04 | $1.93 | $1.95 | $1.82 | $1.90 | $1.90 | 109,831 |
| 2019-12-03 | $1.85 | $1.88 | $1.78 | $1.88 | $1.88 | 172,510 |
| 2019-12-02 | $1.96 | $2.01 | $1.85 | $1.86 | $1.86 | 163,202 |
| 2019-11-29 | $1.98 | $2.01 | $1.92 | $1.94 | $1.94 | 75,457 |
| 2019-11-27 | $2.02 | $2.05 | $1.95 | $1.98 | $1.98 | 72,542 |
| 2019-11-26 | $2.06 | $2.15 | $1.99 | $2.03 | $2.03 | 911,480 |
| 2019-11-25 | $2.17 | $2.17 | $2.06 | $2.08 | $2.08 | 100,784 |
| 2019-11-22 | $2.35 | $2.35 | $2.08 | $2.10 | $2.10 | 82,798 |
| 2019-11-21 | $1.94 | $2.32 | $1.94 | $2.28 | $2.28 | 466,755 |
| 2019-11-20 | $2.13 | $2.15 | $1.96 | $1.96 | $1.96 | 223,091 |
| 2019-11-19 | $2.14 | $2.24 | $2.11 | $2.14 | $2.14 | 95,528 |
| 2019-11-18 | $2.30 | $2.33 | $2.10 | $2.15 | $2.15 | 123,139 |
| 2019-11-15 | $2.30 | $2.35 | $2.11 | $2.25 | $2.25 | 151,914 |
| 2019-11-14 | $2.46 | $2.46 | $2.25 | $2.31 | $2.31 | 94,412 |
| 2019-11-13 | $2.70 | $2.70 | $2.35 | $2.42 | $2.42 | 205,516 |
| 2019-11-12 | $2.78 | $2.78 | $2.60 | $2.63 | $2.63 | 107,845 |
| 2019-11-11 | $2.67 | $2.75 | $2.65 | $2.67 | $2.67 | 113,877 |
| 2019-11-08 | $2.81 | $2.88 | $2.63 | $2.67 | $2.67 | 197,489 |
| 2019-11-07 | $2.94 | $3.05 | $2.76 | $2.85 | $2.85 | 187,335 |
| 2019-11-06 | $3.01 | $3.08 | $2.90 | $2.93 | $2.93 | 147,172 |
| 2019-11-05 | $3.19 | $3.21 | $3.10 | $3.13 | $3.13 | 78,044 |
| 2019-11-04 | $3.22 | $3.24 | $3.00 | $3.15 | $3.15 | 125,110 |
| 2019-11-01 | $3.35 | $3.42 | $3.11 | $3.19 | $3.19 | 208,889 |
| 2019-10-31 | $3.98 | $4.12 | $3.29 | $3.34 | $3.34 | 207,501 |
| 2019-10-30 | $4.20 | $4.20 | $4.12 | $4.18 | $4.18 | 30,982 |
| 2019-10-29 | $4.19 | $4.24 | $4.17 | $4.20 | $4.20 | 17,902 |
| 2019-10-28 | $4.20 | $4.35 | $4.14 | $4.21 | $4.21 | 22,390 |
| 2019-10-25 | $4.35 | $4.46 | $4.22 | $4.24 | $4.24 | 25,241 |
| 2019-10-24 | $4.52 | $4.57 | $4.29 | $4.36 | $4.36 | 51,685 |
| 2019-10-23 | $4.68 | $4.70 | $4.48 | $4.56 | $4.56 | 20,247 |
| 2019-10-22 | $4.72 | $4.75 | $4.57 | $4.68 | $4.68 | 15,633 |
| 2019-10-21 | $4.81 | $4.85 | $4.61 | $4.73 | $4.73 | 66,719 |
| 2019-10-18 | $4.72 | $4.79 | $4.65 | $4.75 | $4.75 | 25,797 |
| 2019-10-17 | $4.58 | $4.71 | $4.52 | $4.67 | $4.67 | 77,674 |
| 2019-10-16 | $4.36 | $4.52 | $4.36 | $4.52 | $4.52 | 19,755 |
| 2019-10-15 | $4.43 | $4.45 | $4.37 | $4.37 | $4.37 | 54,207 |
| 2019-10-14 | $4.35 | $4.41 | $4.31 | $4.40 | $4.40 | 21,194 |
| 2019-10-11 | $4.31 | $4.60 | $4.29 | $4.29 | $4.29 | 70,396 |
| 2019-10-10 | $4.16 | $4.30 | $4.12 | $4.27 | $4.27 | 140,207 |
| 2019-10-09 | $4.18 | $4.18 | $4.04 | $4.13 | $4.13 | 19,810 |
| 2019-10-08 | $4.31 | $4.31 | $4.18 | $4.18 | $4.18 | 20,618 |
| 2019-10-07 | $4.57 | $4.59 | $4.35 | $4.35 | $4.35 | 59,348 |
| 2019-10-04 | $4.62 | $4.62 | $4.43 | $4.58 | $4.58 | 62,072 |
| 2019-10-03 | $4.47 | $4.65 | $4.46 | $4.65 | $4.65 | 46,169 |
| 2019-10-02 | $4.66 | $4.66 | $4.41 | $4.45 | $4.45 | 70,260 |
| 2019-10-01 | $4.90 | $4.95 | $4.59 | $4.64 | $4.64 | 21,737 |
| 2019-09-30 | $4.85 | $4.88 | $4.76 | $4.85 | $4.85 | 87,790 |
| 2019-09-27 | $4.81 | $4.90 | $4.77 | $4.85 | $4.85 | 55,214 |
| 2019-09-26 | $4.73 | $4.77 | $4.61 | $4.76 | $4.76 | 25,702 |
| 2019-09-25 | $4.82 | $4.83 | $4.69 | $4.71 | $4.71 | 29,233 |
| 2019-09-24 | $5.03 | $5.03 | $4.58 | $4.68 | $4.68 | 70,787 |
| 2019-09-23 | $5.04 | $5.14 | $4.96 | $4.98 | $4.98 | 56,566 |
| 2019-09-20 | $5.00 | $5.12 | $4.82 | $5.10 | $5.10 | 88,846 |
| 2019-09-19 | $5.11 | $5.15 | $5.07 | $5.13 | $5.13 | 22,493 |
| 2019-09-18 | $5.12 | $5.23 | $5.03 | $5.17 | $5.17 | 64,294 |
| 2019-09-17 | $5.46 | $5.46 | $5.08 | $5.15 | $5.15 | 113,933 |
| 2019-09-16 | $5.57 | $5.59 | $5.45 | $5.46 | $5.46 | 68,518 |
| 2019-09-13 | $5.57 | $5.64 | $5.53 | $5.57 | $5.57 | 55,702 |
| 2019-09-12 | $5.53 | $5.67 | $5.36 | $5.55 | $5.55 | 136,496 |
| 2019-09-11 | $5.33 | $5.54 | $5.14 | $5.53 | $5.53 | 42,428 |
| 2019-09-10 | $4.60 | $5.30 | $4.60 | $5.25 | $5.25 | 135,251 |
| 2019-09-09 | $4.43 | $4.56 | $4.42 | $4.55 | $4.55 | 45,964 |
| 2019-09-06 | $4.29 | $4.44 | $4.28 | $4.44 | $4.44 | 39,102 |
| 2019-09-05 | $4.34 | $4.48 | $4.29 | $4.32 | $4.32 | 63,978 |
| 2019-09-04 | $4.19 | $4.32 | $4.15 | $4.25 | $4.25 | 59,790 |
| 2019-09-03 | $4.18 | $4.20 | $4.00 | $4.16 | $4.16 | 42,614 |
| 2019-08-30 | $4.24 | $4.24 | $4.11 | $4.18 | $4.18 | 38,927 |
| 2019-08-29 | $4.09 | $4.21 | $4.05 | $4.18 | $4.18 | 85,673 |
| 2019-08-28 | $3.85 | $4.08 | $3.82 | $3.99 | $3.99 | 54,524 |
| 2019-08-27 | $3.88 | $3.90 | $3.64 | $3.85 | $3.85 | 91,907 |
| 2019-08-26 | $4.11 | $4.11 | $3.84 | $3.87 | $3.87 | 90,834 |
| 2019-08-23 | $4.22 | $4.26 | $4.02 | $4.07 | $4.07 | 66,445 |
| 2019-08-22 | $4.28 | $4.30 | $4.16 | $4.26 | $4.26 | 54,800 |
| 2019-08-21 | $4.25 | $4.55 | $4.18 | $4.24 | $4.24 | 63,329 |
| 2019-08-20 | $4.15 | $4.18 | $4.09 | $4.17 | $4.17 | 21,776 |
| 2019-08-19 | $4.16 | $4.21 | $3.95 | $4.11 | $4.11 | 129,247 |
| 2019-08-16 | $4.09 | $4.15 | $4.00 | $4.15 | $4.15 | 86,479 |
| 2019-08-15 | $4.14 | $4.21 | $3.97 | $3.98 | $3.98 | 94,150 |
| 2019-08-14 | $4.37 | $4.42 | $4.15 | $4.16 | $4.16 | 120,379 |
| 2019-08-13 | $4.60 | $4.75 | $4.38 | $4.44 | $4.44 | 71,018 |
| 2019-08-12 | $4.77 | $4.83 | $4.54 | $4.59 | $4.59 | 47,690 |
| 2019-08-09 | $4.73 | $4.84 | $4.54 | $4.78 | $4.78 | 194,254 |
| 2019-08-08 | $4.77 | $4.86 | $4.75 | $4.77 | $4.77 | 58,665 |
| 2019-08-07 | $4.80 | $4.87 | $4.73 | $4.77 | $4.77 | 55,161 |
| 2019-08-06 | $5.01 | $5.01 | $4.78 | $4.85 | $4.85 | 139,302 |
| 2019-08-05 | $5.09 | $5.13 | $4.89 | $4.96 | $4.96 | 92,774 |
| 2019-08-02 | $5.39 | $5.44 | $5.10 | $5.13 | $5.13 | 65,139 |
| 2019-08-01 | $5.31 | $5.51 | $5.09 | $5.46 | $5.46 | 247,455 |
| 2019-07-31 | $5.55 | $5.66 | $5.43 | $5.47 | $5.47 | 53,910 |
| 2019-07-30 | $5.37 | $5.59 | $5.35 | $5.55 | $5.55 | 62,170 |
| 2019-07-29 | $5.34 | $5.48 | $5.31 | $5.43 | $5.43 | 88,671 |
| 2019-07-26 | $5.43 | $5.50 | $5.32 | $5.34 | $5.34 | 73,738 |
| 2019-07-25 | $5.46 | $5.53 | $5.30 | $5.42 | $5.42 | 113,976 |
| 2019-07-24 | $5.46 | $5.63 | $5.33 | $5.50 | $5.50 | 57,620 |
| 2019-07-23 | $5.42 | $5.49 | $5.37 | $5.48 | $5.48 | 30,434 |
| 2019-07-22 | $5.42 | $5.53 | $5.35 | $5.40 | $5.40 | 81,834 |
| 2019-07-19 | $5.35 | $5.57 | $5.21 | $5.41 | $5.41 | 98,014 |
| 2019-07-18 | $5.72 | $5.72 | $5.34 | $5.35 | $5.35 | 223,676 |
| 2019-07-17 | $5.94 | $5.94 | $5.69 | $5.72 | $5.72 | 33,819 |
| 2019-07-16 | $5.80 | $5.98 | $5.78 | $5.94 | $5.94 | 45,894 |
| 2019-07-15 | $5.79 | $5.82 | $5.70 | $5.78 | $5.78 | 47,123 |
| 2019-07-12 | $5.76 | $5.82 | $5.64 | $5.78 | $5.78 | 75,361 |
| 2019-07-11 | $5.64 | $5.79 | $5.51 | $5.79 | $5.79 | 124,728 |
| 2019-07-10 | $5.89 | $5.95 | $5.61 | $5.64 | $5.64 | 166,801 |
| 2019-07-09 | $5.89 | $5.99 | $5.85 | $5.85 | $5.85 | 59,035 |
| 2019-07-08 | $5.86 | $6.00 | $5.85 | $5.93 | $5.93 | 110,592 |
| 2019-07-05 | $5.85 | $6.01 | $5.85 | $5.91 | $5.91 | 60,503 |
| 2019-07-03 | $5.98 | $6.05 | $5.87 | $5.90 | $5.90 | 39,997 |
| 2019-07-02 | $6.02 | $6.16 | $5.92 | $5.97 | $5.97 | 138,522 |
| 2019-07-01 | $5.98 | $6.15 | $5.82 | $6.07 | $6.07 | 192,458 |
| 2019-06-28 | $5.71 | $6.10 | $5.70 | $5.87 | $5.87 | 1,953,298 |
| 2019-06-27 | $5.61 | $5.78 | $5.55 | $5.69 | $5.69 | 232,000 |
| 2019-06-26 | $6.00 | $6.02 | $5.64 | $5.65 | $5.65 | 243,125 |
| 2019-06-25 | $6.01 | $6.13 | $5.94 | $6.00 | $6.00 | 64,387 |
| 2019-06-24 | $6.05 | $6.16 | $5.96 | $6.00 | $6.00 | 115,586 |
| 2019-06-21 | $6.11 | $6.17 | $6.00 | $6.04 | $6.04 | 125,794 |
| 2019-06-20 | $6.13 | $6.24 | $6.07 | $6.13 | $6.13 | 74,222 |
| 2019-06-19 | $6.15 | $6.15 | $6.01 | $6.05 | $6.05 | 61,154 |
| 2019-06-18 | $6.05 | $6.28 | $6.05 | $6.14 | $6.14 | 80,468 |
| 2019-06-17 | $6.07 | $6.13 | $5.92 | $6.01 | $6.01 | 134,855 |
| 2019-06-14 | $6.20 | $6.23 | $6.06 | $6.06 | $6.06 | 56,790 |
| 2019-06-13 | $6.16 | $6.23 | $6.05 | $6.19 | $6.19 | 77,824 |
| 2019-06-12 | $6.27 | $6.27 | $6.05 | $6.14 | $6.14 | 87,756 |
| 2019-06-11 | $6.34 | $6.46 | $6.27 | $6.29 | $6.29 | 110,495 |
| 2019-06-10 | $6.22 | $6.33 | $6.19 | $6.30 | $6.30 | 146,418 |
| 2019-06-07 | $6.31 | $6.33 | $6.08 | $6.16 | $6.16 | 89,854 |
| 2019-06-06 | $6.24 | $6.33 | $6.15 | $6.28 | $6.28 | 84,592 |
| 2019-06-05 | $6.39 | $6.48 | $6.22 | $6.25 | $6.25 | 95,511 |
| 2019-06-04 | $6.33 | $6.40 | $6.20 | $6.31 | $6.31 | 112,283 |
| 2019-06-03 | $6.09 | $6.27 | $5.94 | $6.21 | $6.21 | 113,229 |
| 2019-05-31 | $6.00 | $6.07 | $5.86 | $6.03 | $6.03 | 126,754 |
| 2019-05-30 | $6.24 | $6.25 | $6.00 | $6.08 | $6.08 | 48,670 |
| 2019-05-29 | $6.03 | $6.26 | $5.98 | $6.18 | $6.18 | 114,862 |
| 2019-05-28 | $6.09 | $6.15 | $6.02 | $6.08 | $6.08 | 47,871 |
| 2019-05-24 | $6.13 | $6.21 | $6.00 | $6.09 | $6.09 | 62,604 |
| 2019-05-23 | $6.18 | $6.20 | $6.00 | $6.09 | $6.09 | 118,903 |
| 2019-05-22 | $6.04 | $6.34 | $6.04 | $6.25 | $6.25 | 52,040 |
| 2019-05-21 | $6.16 | $6.21 | $5.93 | $6.12 | $6.12 | 112,833 |
| 2019-05-20 | $6.15 | $6.20 | $6.05 | $6.14 | $6.14 | 74,513 |
| 2019-05-17 | $6.24 | $6.27 | $6.06 | $6.16 | $6.16 | 116,187 |
| 2019-05-16 | $6.39 | $6.44 | $6.26 | $6.31 | $6.31 | 118,281 |
| 2019-05-15 | $6.25 | $6.37 | $6.18 | $6.37 | $6.37 | 59,659 |
| 2019-05-14 | $6.40 | $6.40 | $6.13 | $6.34 | $6.34 | 98,815 |
| 2019-05-13 | $6.26 | $6.42 | $6.17 | $6.39 | $6.39 | 83,283 |
| 2019-05-10 | $6.32 | $6.51 | $6.19 | $6.46 | $6.46 | 69,073 |
| 2019-05-09 | $6.11 | $6.56 | $6.08 | $6.37 | $6.37 | 106,010 |
| 2019-05-08 | $6.27 | $6.30 | $6.05 | $6.12 | $6.12 | 148,686 |
| 2019-05-07 | $6.51 | $6.60 | $6.15 | $6.31 | $6.31 | 125,480 |
| 2019-05-06 | $6.59 | $6.80 | $6.41 | $6.56 | $6.56 | 94,957 |
| 2019-05-03 | $6.67 | $6.79 | $6.62 | $6.76 | $6.76 | 82,698 |
| 2019-05-02 | $6.97 | $7.20 | $6.25 | $6.63 | $6.63 | 183,311 |
| 2019-05-01 | $6.93 | $7.17 | $6.90 | $7.12 | $7.12 | 75,988 |
| 2019-04-30 | $7.18 | $7.30 | $6.91 | $6.92 | $6.92 | 98,353 |
| 2019-04-29 | $7.16 | $7.24 | $7.04 | $7.16 | $7.16 | 95,287 |
| 2019-04-26 | $6.92 | $7.20 | $6.89 | $7.12 | $7.12 | 83,072 |
| 2019-04-25 | $7.54 | $7.54 | $6.83 | $6.92 | $6.92 | 143,619 |
| 2019-04-24 | $7.54 | $7.98 | $7.49 | $7.51 | $7.51 | 113,495 |
| 2019-04-23 | $7.43 | $7.74 | $7.35 | $7.59 | $7.59 | 103,416 |
| 2019-04-22 | $7.38 | $7.44 | $7.29 | $7.43 | $7.43 | 53,673 |
| 2019-04-18 | $7.19 | $7.63 | $7.17 | $7.40 | $7.40 | 151,599 |
| 2019-04-17 | $7.07 | $7.22 | $7.01 | $7.19 | $7.19 | 89,362 |
| 2019-04-16 | $6.97 | $7.09 | $6.87 | $7.02 | $7.02 | 41,396 |
| 2019-04-15 | $7.14 | $7.14 | $6.79 | $6.91 | $6.91 | 101,605 |
| 2019-04-12 | $7.18 | $7.18 | $7.03 | $7.14 | $7.14 | 56,569 |
| 2019-04-11 | $6.98 | $7.22 | $6.93 | $7.14 | $7.14 | 75,396 |
| 2019-04-10 | $6.75 | $7.04 | $6.73 | $7.00 | $7.00 | 94,883 |
| 2019-04-09 | $6.69 | $6.88 | $6.57 | $6.75 | $6.75 | 74,038 |
| 2019-04-08 | $6.67 | $6.72 | $6.54 | $6.71 | $6.71 | 64,698 |
| 2019-04-05 | $6.50 | $6.74 | $6.47 | $6.68 | $6.68 | 58,660 |
| 2019-04-04 | $6.33 | $6.48 | $6.29 | $6.46 | $6.46 | 70,532 |
| 2019-04-03 | $6.37 | $6.66 | $6.30 | $6.32 | $6.32 | 90,066 |
| 2019-04-02 | $6.20 | $6.36 | $6.12 | $6.31 | $6.31 | 78,077 |
| 2019-04-01 | $6.21 | $6.35 | $6.15 | $6.24 | $6.24 | 76,940 |
| 2019-03-29 | $6.21 | $6.33 | $6.10 | $6.16 | $6.16 | 86,691 |
| 2019-03-28 | $6.29 | $6.36 | $6.11 | $6.17 | $6.17 | 57,740 |
| 2019-03-27 | $6.31 | $6.34 | $6.05 | $6.30 | $6.30 | 60,754 |
| 2019-03-26 | $6.41 | $6.59 | $6.22 | $6.28 | $6.28 | 71,040 |
| 2019-03-25 | $6.41 | $6.41 | $6.09 | $6.38 | $6.38 | 167,427 |
| 2019-03-22 | $6.90 | $6.90 | $6.38 | $6.41 | $6.41 | 164,489 |
| 2019-03-21 | $6.98 | $7.03 | $6.89 | $6.90 | $6.90 | 67,427 |
| 2019-03-20 | $6.95 | $7.10 | $6.87 | $6.98 | $6.98 | 65,428 |
| 2019-03-19 | $7.10 | $7.12 | $6.94 | $6.95 | $6.95 | 37,568 |
| 2019-03-18 | $7.15 | $7.20 | $7.04 | $7.08 | $7.08 | 40,031 |
| 2019-03-15 | $7.12 | $7.35 | $7.00 | $7.15 | $7.15 | 146,548 |
| 2019-03-14 | $7.25 | $7.25 | $6.99 | $7.07 | $7.07 | 61,300 |
| 2019-03-13 | $6.96 | $7.35 | $6.92 | $7.24 | $7.24 | 105,590 |
| 2019-03-12 | $6.97 | $6.97 | $6.86 | $6.95 | $6.95 | 40,230 |
| 2019-03-11 | $7.00 | $7.00 | $6.86 | $6.95 | $6.95 | 61,130 |
| 2019-03-08 | $7.07 | $7.17 | $6.86 | $6.95 | $6.95 | 103,364 |
| 2019-03-07 | $7.16 | $7.27 | $7.03 | $7.15 | $7.15 | 88,886 |
| 2019-03-06 | $7.47 | $7.47 | $7.05 | $7.18 | $7.18 | 139,641 |
| 2019-03-05 | $7.85 | $7.90 | $7.43 | $7.51 | $7.51 | 126,361 |
| 2019-03-04 | $8.02 | $8.12 | $7.80 | $7.84 | $7.84 | 117,096 |
| 2019-03-01 | $7.75 | $8.13 | $7.75 | $8.01 | $8.01 | 197,091 |
| 2019-02-28 | $7.92 | $7.94 | $7.57 | $7.75 | $7.75 | 143,690 |
| 2019-02-27 | $7.56 | $8.32 | $7.55 | $7.95 | $7.95 | 181,782 |
| 2019-02-26 | $8.40 | $8.48 | $8.20 | $8.41 | $8.41 | 92,081 |
| 2019-02-25 | $8.50 | $8.50 | $8.31 | $8.39 | $8.39 | 79,536 |
| 2019-02-22 | $8.35 | $8.66 | $8.31 | $8.44 | $8.44 | 116,953 |
| 2019-02-21 | $8.39 | $8.42 | $8.16 | $8.30 | $8.30 | 109,018 |
| 2019-02-20 | $8.22 | $8.43 | $8.20 | $8.38 | $8.38 | 53,518 |
| 2019-02-19 | $8.05 | $8.34 | $8.01 | $8.23 | $8.23 | 129,044 |
| 2019-02-15 | $8.02 | $8.39 | $7.95 | $7.97 | $7.97 | 102,286 |
| 2019-02-14 | $7.93 | $7.99 | $7.88 | $7.96 | $7.96 | 41,493 |
| 2019-02-13 | $7.84 | $8.02 | $7.80 | $7.95 | $7.95 | 74,140 |
| 2019-02-12 | $7.71 | $7.95 | $7.61 | $7.81 | $7.81 | 94,779 |
| 2019-02-11 | $7.61 | $7.73 | $7.58 | $7.67 | $7.67 | 68,586 |
| 2019-02-08 | $7.56 | $7.65 | $7.50 | $7.61 | $7.61 | 72,321 |
| 2019-02-07 | $7.65 | $7.74 | $7.40 | $7.54 | $7.54 | 77,520 |
| 2019-02-06 | $7.73 | $7.77 | $7.52 | $7.74 | $7.74 | 78,852 |
| 2019-02-05 | $7.52 | $7.85 | $7.50 | $7.72 | $7.72 | 126,445 |
| 2019-02-04 | $7.29 | $7.54 | $7.25 | $7.52 | $7.52 | 58,889 |
| 2019-02-01 | $7.14 | $7.38 | $7.10 | $7.29 | $7.29 | 91,032 |
| 2019-01-31 | $7.15 | $7.26 | $6.73 | $7.12 | $7.12 | 345,680 |
| 2019-01-30 | $7.10 | $7.20 | $6.95 | $7.18 | $7.18 | 81,896 |
| 2019-01-29 | $7.15 | $7.27 | $6.87 | $7.08 | $7.08 | 162,879 |
| 2019-01-28 | $7.11 | $7.26 | $7.00 | $7.11 | $7.11 | 182,268 |
| 2019-01-25 | $7.22 | $7.39 | $7.00 | $7.16 | $7.16 | 226,439 |
| 2019-01-24 | $7.40 | $7.40 | $7.04 | $7.09 | $7.09 | 158,444 |
| 2019-01-23 | $7.75 | $7.79 | $7.22 | $7.34 | $7.34 | 92,402 |
| 2019-01-22 | $8.09 | $8.09 | $7.48 | $7.67 | $7.67 | 133,059 |
| 2019-01-18 | $7.94 | $8.21 | $7.81 | $8.20 | $8.20 | 106,335 |
| 2019-01-17 | $7.62 | $8.06 | $7.62 | $7.87 | $7.87 | 126,811 |
| 2019-01-16 | $7.39 | $7.68 | $7.39 | $7.64 | $7.64 | 73,031 |
| 2019-01-15 | $7.46 | $7.46 | $7.18 | $7.39 | $7.39 | 84,957 |
| 2019-01-14 | $7.53 | $7.54 | $7.27 | $7.45 | $7.45 | 65,995 |
| 2019-01-11 | $7.43 | $7.62 | $7.35 | $7.51 | $7.51 | 68,017 |
| 2019-01-10 | $7.41 | $7.61 | $7.40 | $7.47 | $7.47 | 58,810 |
| 2019-01-09 | $7.68 | $7.68 | $7.16 | $7.46 | $7.46 | 122,406 |
| 2019-01-08 | $7.12 | $7.63 | $7.06 | $7.59 | $7.59 | 158,937 |
| 2019-01-07 | $6.96 | $7.15 | $6.94 | $7.05 | $7.05 | 106,310 |
| 2019-01-04 | $6.77 | $7.05 | $6.77 | $6.96 | $6.96 | 102,049 |
| 2019-01-03 | $7.35 | $7.35 | $6.59 | $6.70 | $6.70 | 236,884 |
| 2019-01-02 | $6.63 | $7.34 | $6.59 | $7.21 | $7.21 | 177,758 |
| 2018-12-31 | $6.70 | $6.81 | $6.54 | $6.69 | $6.69 | 149,141 |
| 2018-12-28 | $6.67 | $6.92 | $6.56 | $6.70 | $6.70 | 131,200 |
| 2018-12-27 | $6.82 | $7.05 | $6.49 | $6.67 | $6.67 | 221,652 |
| 2018-12-26 | $6.89 | $7.10 | $6.63 | $6.96 | $6.96 | 162,724 |
| 2018-12-24 | $6.72 | $6.85 | $6.68 | $6.74 | $6.74 | 70,671 |
| 2018-12-21 | $7.13 | $7.29 | $6.71 | $6.75 | $6.75 | 159,270 |
| 2018-12-20 | $6.86 | $7.26 | $6.68 | $7.17 | $7.17 | 162,185 |
| 2018-12-19 | $7.01 | $7.22 | $6.82 | $6.85 | $6.85 | 202,629 |
| 2018-12-18 | $7.20 | $7.49 | $6.90 | $7.00 | $7.00 | 145,165 |
| 2018-12-17 | $7.60 | $7.62 | $7.11 | $7.16 | $7.16 | 146,045 |
| 2018-12-14 | $7.70 | $7.90 | $7.56 | $7.59 | $7.59 | 87,954 |
| 2018-12-13 | $8.07 | $8.10 | $7.75 | $7.75 | $7.75 | 105,051 |
| 2018-12-12 | $8.46 | $8.46 | $7.95 | $8.01 | $8.01 | 117,932 |
| 2018-12-11 | $8.24 | $8.54 | $8.07 | $8.36 | $8.36 | 80,025 |
| 2018-12-10 | $8.46 | $8.52 | $8.05 | $8.14 | $8.14 | 134,477 |
| 2018-12-07 | $8.66 | $8.84 | $8.19 | $8.45 | $8.45 | 144,167 |
| 2018-12-06 | $8.92 | $8.96 | $8.40 | $8.67 | $8.67 | 155,853 |
| 2018-12-04 | $9.21 | $9.37 | $8.93 | $8.95 | $8.95 | 98,853 |
| 2018-12-03 | $9.63 | $9.70 | $9.20 | $9.32 | $9.32 | 47,229 |
| 2018-11-30 | $9.25 | $9.65 | $9.25 | $9.54 | $9.54 | 56,231 |
| 2018-11-29 | $9.70 | $9.83 | $9.24 | $9.30 | $9.30 | 114,144 |
| 2018-11-28 | $9.49 | $9.94 | $9.49 | $9.67 | $9.67 | 102,411 |
| 2018-11-27 | $9.55 | $9.72 | $9.37 | $9.48 | $9.48 | 118,673 |
| 2018-11-26 | $9.24 | $9.60 | $9.24 | $9.55 | $9.55 | 70,135 |
| 2018-11-23 | $8.91 | $9.24 | $8.91 | $9.19 | $9.19 | 34,682 |
| 2018-11-21 | $9.18 | $9.37 | $8.96 | $8.98 | $8.98 | 67,423 |
| 2018-11-20 | $9.60 | $9.60 | $9.13 | $9.17 | $9.17 | 80,283 |
| 2018-11-19 | $9.59 | $9.77 | $9.51 | $9.65 | $9.65 | 63,601 |
| 2018-11-16 | $10.15 | $10.29 | $9.50 | $9.59 | $9.59 | 122,493 |
| 2018-11-15 | $9.50 | $10.31 | $9.50 | $10.15 | $10.15 | 125,056 |
| 2018-11-14 | $10.08 | $10.13 | $9.52 | $9.54 | $9.54 | 117,826 |
| 2018-11-13 | $10.06 | $10.42 | $9.92 | $10.00 | $10.00 | 89,313 |
| 2018-11-12 | $10.39 | $10.39 | $9.90 | $10.01 | $10.01 | 88,650 |
| 2018-11-09 | $10.42 | $10.63 | $9.83 | $10.31 | $10.31 | 134,586 |
| 2018-11-08 | $9.93 | $10.60 | $9.91 | $10.46 | $10.46 | 98,561 |
| 2018-11-07 | $9.54 | $10.11 | $9.40 | $9.94 | $9.94 | 126,508 |
| 2018-11-06 | $10.02 | $10.44 | $9.51 | $9.52 | $9.52 | 278,727 |
| 2018-11-05 | $10.87 | $11.59 | $9.98 | $10.01 | $10.01 | 217,893 |
| 2018-11-02 | $10.91 | $11.09 | $10.18 | $10.18 | $10.18 | 218,904 |
| 2018-11-01 | $12.20 | $12.57 | $10.51 | $10.80 | $10.80 | 564,950 |
| 2018-10-31 | $14.90 | $14.90 | $14.14 | $14.30 | $14.30 | 38,227 |
| 2018-10-30 | $15.18 | $15.34 | $14.64 | $14.78 | $14.78 | 30,926 |
| 2018-10-29 | $15.44 | $15.44 | $15.16 | $15.20 | $15.20 | 41,851 |
| 2018-10-26 | $15.18 | $15.53 | $14.91 | $15.27 | $15.27 | 32,445 |
| 2018-10-25 | $15.38 | $15.52 | $15.33 | $15.38 | $15.38 | 25,564 |
| 2018-10-24 | $15.59 | $15.68 | $15.18 | $15.38 | $15.38 | 39,977 |
| 2018-10-23 | $15.33 | $15.69 | $15.19 | $15.60 | $15.60 | 24,666 |
| 2018-10-22 | $16.00 | $16.07 | $14.92 | $15.54 | $15.54 | 76,592 |
| 2018-10-19 | $15.55 | $15.55 | $14.92 | $15.02 | $15.02 | 49,791 |
| 2018-10-18 | $15.88 | $15.93 | $15.39 | $15.54 | $15.54 | 19,735 |
| 2018-10-17 | $16.17 | $16.22 | $15.87 | $15.96 | $15.96 | 13,082 |
| 2018-10-16 | $15.88 | $16.22 | $15.70 | $16.22 | $16.22 | 19,133 |
| 2018-10-15 | $15.77 | $16.00 | $15.65 | $15.81 | $15.81 | 16,981 |
| 2018-10-12 | $16.36 | $16.36 | $15.58 | $15.77 | $15.77 | 52,997 |
| 2018-10-11 | $16.46 | $16.77 | $16.09 | $16.11 | $16.11 | 27,140 |
| 2018-10-10 | $17.22 | $17.27 | $16.48 | $16.48 | $16.48 | 46,752 |
| 2018-10-09 | $17.09 | $17.38 | $16.96 | $17.23 | $17.23 | 26,775 |
| 2018-10-08 | $16.96 | $17.18 | $16.59 | $17.08 | $17.08 | 47,513 |
| 2018-10-05 | $17.03 | $17.39 | $16.53 | $16.95 | $16.95 | 31,187 |
| 2018-10-04 | $16.97 | $17.57 | $16.69 | $16.97 | $16.97 | 35,825 |
| 2018-10-03 | $15.95 | $17.14 | $15.95 | $17.05 | $17.05 | 85,782 |
| 2018-10-02 | $16.33 | $16.33 | $15.90 | $15.92 | $15.92 | 30,113 |
| 2018-10-01 | $16.09 | $16.38 | $16.01 | $16.34 | $16.34 | 33,766 |
| 2018-09-28 | $15.86 | $16.07 | $15.83 | $16.07 | $16.07 | 34,990 |
| 2018-09-27 | $16.11 | $16.32 | $15.89 | $15.89 | $15.89 | 45,954 |
| 2018-09-26 | $16.05 | $16.29 | $16.05 | $16.09 | $16.09 | 28,411 |
| 2018-09-25 | $16.23 | $16.41 | $16.09 | $16.30 | $16.30 | 38,519 |
| 2018-09-24 | $16.27 | $16.35 | $16.05 | $16.24 | $16.24 | 17,118 |
| 2018-09-21 | $16.24 | $16.50 | $16.04 | $16.32 | $16.32 | 83,038 |
| 2018-09-20 | $16.33 | $16.33 | $16.05 | $16.24 | $16.24 | 44,400 |
| 2018-09-19 | $16.54 | $16.69 | $16.25 | $16.26 | $16.26 | 22,034 |
| 2018-09-18 | $16.67 | $16.71 | $16.38 | $16.53 | $16.53 | 24,800 |
| 2018-09-17 | $15.88 | $16.68 | $15.88 | $16.59 | $16.59 | 26,556 |
| 2018-09-14 | $16.10 | $16.27 | $15.89 | $16.14 | $16.14 | 40,326 |
| 2018-09-13 | $16.36 | $16.44 | $15.93 | $16.11 | $16.11 | 29,349 |
| 2018-09-12 | $16.13 | $16.44 | $15.57 | $16.33 | $16.33 | 155,171 |
| 2018-09-11 | $16.61 | $16.66 | $16.01 | $16.08 | $16.08 | 47,128 |
| 2018-09-10 | $16.65 | $16.65 | $16.42 | $16.62 | $16.62 | 20,272 |
| 2018-09-07 | $16.53 | $16.82 | $16.42 | $16.62 | $16.62 | 19,608 |
| 2018-09-06 | $16.65 | $16.68 | $16.38 | $16.54 | $16.54 | 17,149 |
| 2018-09-05 | $16.50 | $16.79 | $16.20 | $16.65 | $16.65 | 35,647 |
| 2018-09-04 | $16.91 | $16.91 | $16.34 | $16.55 | $16.55 | 30,837 |
| 2018-08-31 | $16.77 | $16.92 | $16.71 | $16.91 | $16.91 | 13,664 |
| 2018-08-30 | $16.92 | $16.97 | $16.65 | $16.78 | $16.78 | 38,753 |
| 2018-08-29 | $17.15 | $17.15 | $16.70 | $16.94 | $16.94 | 18,825 |
| 2018-08-28 | $17.48 | $17.48 | $17.07 | $17.14 | $17.14 | 10,381 |
| 2018-08-27 | $17.84 | $17.98 | $17.12 | $17.42 | $17.42 | 27,868 |
| 2018-08-24 | $18.00 | $18.08 | $17.57 | $17.85 | $17.85 | 21,499 |
| 2018-08-23 | $18.12 | $18.17 | $17.74 | $17.83 | $17.83 | 25,336 |
| 2018-08-22 | $18.36 | $18.51 | $18.03 | $18.18 | $18.18 | 17,446 |
| 2018-08-21 | $18.13 | $18.58 | $18.13 | $18.29 | $18.29 | 24,227 |
| 2018-08-20 | $18.28 | $18.35 | $18.00 | $18.12 | $18.12 | 24,483 |
| 2018-08-17 | $18.35 | $18.51 | $18.20 | $18.21 | $18.21 | 61,779 |
| 2018-08-16 | $17.94 | $18.58 | $17.94 | $18.37 | $18.37 | 23,889 |
| 2018-08-15 | $18.19 | $18.29 | $17.68 | $17.93 | $17.93 | 34,318 |
| 2018-08-14 | $18.32 | $18.54 | $18.08 | $18.25 | $18.25 | 19,317 |
| 2018-08-13 | $18.55 | $18.67 | $17.90 | $18.23 | $18.23 | 56,179 |
| 2018-08-10 | $18.75 | $18.89 | $18.46 | $18.54 | $18.54 | 19,574 |
| 2018-08-09 | $19.14 | $19.24 | $18.75 | $18.81 | $18.81 | 34,699 |
| 2018-08-08 | $18.94 | $19.25 | $18.80 | $19.13 | $19.13 | 35,468 |
| 2018-08-07 | $18.99 | $19.13 | $18.81 | $18.94 | $18.94 | 34,137 |
| 2018-08-06 | $18.51 | $18.99 | $18.28 | $18.97 | $18.97 | 64,763 |
| 2018-08-03 | $18.53 | $18.98 | $18.31 | $18.50 | $18.50 | 38,464 |
| 2018-08-02 | $19.68 | $20.14 | $18.31 | $18.47 | $18.47 | 180,900 |
| 2018-08-01 | $18.32 | $18.80 | $18.07 | $18.79 | $18.79 | 63,678 |
| 2018-07-31 | $17.60 | $18.33 | $17.55 | $18.31 | $18.31 | 54,394 |
| 2018-07-30 | $17.66 | $17.78 | $17.42 | $17.54 | $17.54 | 90,775 |
| 2018-07-27 | $17.35 | $17.73 | $17.35 | $17.67 | $17.67 | 34,736 |
| 2018-07-26 | $17.56 | $17.74 | $17.33 | $17.67 | $17.67 | 50,394 |
| 2018-07-25 | $17.14 | $17.60 | $17.00 | $17.57 | $17.57 | 70,801 |
| 2018-07-24 | $17.36 | $17.62 | $17.18 | $17.18 | $17.18 | 38,350 |
| 2018-07-23 | $17.13 | $17.46 | $17.04 | $17.32 | $17.32 | 34,020 |
| 2018-07-20 | $16.75 | $17.24 | $16.72 | $17.16 | $17.16 | 32,843 |
| 2018-07-19 | $16.74 | $16.89 | $16.66 | $16.78 | $16.78 | 36,163 |
| 2018-07-18 | $16.67 | $16.84 | $16.41 | $16.78 | $16.78 | 25,973 |
| 2018-07-17 | $16.62 | $16.71 | $16.51 | $16.58 | $16.58 | 33,343 |
| 2018-07-16 | $16.90 | $16.90 | $16.49 | $16.63 | $16.63 | 30,195 |
| 2018-07-13 | $16.71 | $16.93 | $16.67 | $16.89 | $16.89 | 27,416 |
| 2018-07-12 | $16.81 | $16.91 | $16.61 | $16.70 | $16.70 | 36,841 |
| 2018-07-11 | $16.89 | $16.89 | $16.59 | $16.75 | $16.75 | 44,873 |
| 2018-07-10 | $16.97 | $17.02 | $16.77 | $16.96 | $16.96 | 52,381 |
| 2018-07-09 | $16.88 | $17.00 | $16.78 | $16.86 | $16.86 | 32,167 |
| 2018-07-06 | $16.83 | $16.94 | $16.44 | $16.82 | $16.82 | 32,508 |
| 2018-07-05 | $16.88 | $16.91 | $16.64 | $16.85 | $16.85 | 41,484 |
| 2018-07-03 | $16.97 | $17.08 | $16.74 | $16.82 | $16.82 | 35,536 |
| 2018-07-02 | $16.66 | $17.09 | $16.60 | $16.85 | $16.85 | 117,584 |
| 2018-06-29 | $16.41 | $16.88 | $16.41 | $16.79 | $16.79 | 53,798 |
| 2018-06-28 | $16.43 | $16.52 | $16.30 | $16.40 | $16.40 | 52,502 |
| 2018-06-27 | $16.47 | $16.73 | $16.38 | $16.44 | $16.44 | 41,898 |
| 2018-06-26 | $16.14 | $16.55 | $16.00 | $16.39 | $16.39 | 121,979 |
| 2018-06-25 | $15.86 | $16.21 | $15.78 | $16.11 | $16.11 | 143,714 |
| 2018-06-22 | $16.07 | $16.33 | $15.75 | $15.88 | $15.88 | 170,699 |
| 2018-06-21 | $16.45 | $16.45 | $15.86 | $15.94 | $15.94 | 74,934 |
| 2018-06-20 | $16.64 | $16.74 | $16.30 | $16.41 | $16.41 | 62,249 |
| 2018-06-19 | $16.54 | $16.66 | $16.15 | $16.55 | $16.55 | 51,383 |
| 2018-06-18 | $16.32 | $16.89 | $15.80 | $16.65 | $16.65 | 82,438 |
| 2018-06-15 | $16.26 | $16.42 | $16.00 | $16.34 | $16.34 | 77,733 |
| 2018-06-14 | $16.21 | $16.54 | $15.96 | $16.31 | $16.31 | 51,443 |
| 2018-06-13 | $16.65 | $16.65 | $15.98 | $16.19 | $16.19 | 50,367 |
| 2018-06-12 | $16.72 | $16.89 | $16.28 | $16.53 | $16.53 | 79,725 |
| 2018-06-11 | $16.91 | $17.10 | $16.43 | $16.73 | $16.73 | 51,122 |
| 2018-06-08 | $17.37 | $17.49 | $16.91 | $16.92 | $16.92 | 63,107 |
| 2018-06-07 | $17.41 | $17.62 | $17.20 | $17.43 | $17.43 | 63,551 |
| 2018-06-06 | $17.19 | $17.49 | $16.36 | $17.43 | $17.43 | 50,473 |
| 2018-06-05 | $16.99 | $17.22 | $16.78 | $17.13 | $17.13 | 63,789 |
| 2018-06-04 | $17.45 | $17.61 | $17.00 | $17.04 | $17.04 | 70,391 |
| 2018-06-01 | $17.13 | $17.41 | $17.08 | $17.37 | $17.37 | 62,597 |
| 2018-05-31 | $17.29 | $17.37 | $17.02 | $17.12 | $17.12 | 96,553 |
| 2018-05-30 | $17.02 | $17.44 | $17.02 | $17.30 | $17.30 | 84,175 |
| 2018-05-29 | $17.50 | $17.74 | $16.87 | $17.00 | $17.00 | 78,359 |
| 2018-05-25 | $16.70 | $17.74 | $16.70 | $17.70 | $17.70 | 120,658 |
| 2018-05-24 | $16.74 | $17.01 | $16.51 | $16.92 | $16.92 | 60,275 |
| 2018-05-23 | $17.16 | $17.16 | $16.48 | $16.82 | $16.82 | 68,672 |
| 2018-05-22 | $17.02 | $17.20 | $16.69 | $16.70 | $16.70 | 117,828 |
| 2018-05-21 | $16.61 | $17.09 | $16.61 | $16.99 | $16.99 | 68,104 |
| 2018-05-18 | $15.59 | $16.91 | $15.57 | $16.61 | $16.61 | 141,271 |
| 2018-05-17 | $15.50 | $15.75 | $15.41 | $15.54 | $15.54 | 56,890 |
| 2018-05-16 | $15.30 | $15.69 | $15.24 | $15.53 | $15.53 | 38,589 |
| 2018-05-15 | $15.30 | $15.67 | $15.17 | $15.28 | $15.28 | 63,745 |
| 2018-05-14 | $15.39 | $15.39 | $15.15 | $15.32 | $15.32 | 56,105 |
| 2018-05-11 | $15.36 | $15.46 | $15.18 | $15.32 | $15.32 | 21,865 |
| 2018-05-10 | $15.69 | $15.69 | $15.34 | $15.37 | $15.37 | 50,572 |
| 2018-05-09 | $15.66 | $15.88 | $15.48 | $15.65 | $15.65 | 65,122 |
| 2018-05-08 | $15.46 | $15.68 | $15.08 | $15.56 | $15.56 | 90,714 |
| 2018-05-07 | $14.80 | $15.93 | $14.80 | $15.42 | $15.42 | 117,106 |
| 2018-05-04 | $15.33 | $15.33 | $14.68 | $14.79 | $14.79 | 153,276 |
| 2018-05-03 | $13.97 | $15.82 | $13.97 | $15.44 | $15.44 | 256,445 |
| 2018-05-02 | $13.33 | $13.69 | $13.30 | $13.49 | $13.49 | 100,228 |
| 2018-05-01 | $13.88 | $14.05 | $13.20 | $13.33 | $13.33 | 99,720 |
| 2018-04-30 | $13.79 | $14.21 | $13.79 | $13.94 | $13.94 | 72,004 |
| 2018-04-27 | $13.62 | $13.94 | $13.54 | $13.74 | $13.74 | 81,788 |
| 2018-04-26 | $13.43 | $13.93 | $13.29 | $13.63 | $13.63 | 78,190 |
| 2018-04-25 | $13.37 | $13.66 | $13.28 | $13.38 | $13.38 | 52,750 |
| 2018-04-24 | $13.89 | $14.20 | $13.19 | $13.41 | $13.41 | 69,530 |
| 2018-04-23 | $14.01 | $14.27 | $13.57 | $13.86 | $13.86 | 90,102 |
| 2018-04-20 | $13.89 | $14.19 | $13.79 | $14.02 | $14.02 | 47,338 |
| 2018-04-19 | $13.87 | $14.38 | $13.87 | $13.95 | $13.95 | 76,228 |
| 2018-04-18 | $13.67 | $13.97 | $13.67 | $13.86 | $13.86 | 82,140 |
| 2018-04-17 | $13.60 | $13.83 | $13.60 | $13.67 | $13.67 | 43,507 |
| 2018-04-16 | $13.46 | $13.57 | $13.24 | $13.54 | $13.54 | 69,034 |
| 2018-04-13 | $13.53 | $13.60 | $13.36 | $13.46 | $13.46 | 56,241 |
| 2018-04-12 | $13.76 | $13.91 | $13.38 | $13.49 | $13.49 | 91,597 |
| 2018-04-11 | $13.35 | $13.78 | $13.33 | $13.76 | $13.76 | 120,349 |
| 2018-04-10 | $13.52 | $13.66 | $13.32 | $13.38 | $13.38 | 78,264 |
| 2018-04-09 | $13.75 | $13.75 | $13.30 | $13.35 | $13.35 | 78,716 |
| 2018-04-06 | $13.98 | $13.98 | $13.42 | $13.69 | $13.69 | 100,546 |
| 2018-04-05 | $13.76 | $14.10 | $13.67 | $14.00 | $14.00 | 120,710 |
| 2018-04-04 | $13.25 | $13.66 | $13.22 | $13.63 | $13.63 | 98,115 |
| 2018-04-03 | $13.41 | $13.55 | $13.16 | $13.43 | $13.43 | 98,630 |
| 2018-04-02 | $13.37 | $13.73 | $13.13 | $13.33 | $13.33 | 97,642 |
| 2018-03-29 | $13.16 | $13.53 | $13.13 | $13.40 | $13.40 | 116,919 |
| 2018-03-28 | $12.96 | $13.17 | $12.83 | $13.10 | $13.10 | 54,586 |
| 2018-03-27 | $13.07 | $13.38 | $12.87 | $12.94 | $12.94 | 89,128 |
| 2018-03-26 | $13.23 | $13.24 | $12.53 | $13.04 | $13.04 | 95,224 |
| 2018-03-23 | $13.16 | $13.57 | $13.02 | $13.04 | $13.04 | 97,879 |
| 2018-03-22 | $13.65 | $13.92 | $13.09 | $13.15 | $13.15 | 65,865 |
| 2018-03-21 | $13.64 | $14.03 | $13.61 | $13.67 | $13.67 | 43,606 |
| 2018-03-20 | $13.83 | $14.24 | $13.62 | $13.65 | $13.65 | 72,787 |
| 2018-03-19 | $14.15 | $14.80 | $13.57 | $13.82 | $13.82 | 134,140 |
| 2018-03-16 | $14.56 | $14.59 | $14.13 | $14.22 | $14.22 | 163,216 |
| 2018-03-15 | $14.59 | $14.98 | $14.39 | $14.51 | $14.51 | 61,441 |
| 2018-03-14 | $14.68 | $14.73 | $14.47 | $14.58 | $14.58 | 58,319 |
| 2018-03-13 | $14.63 | $14.98 | $14.52 | $14.61 | $14.61 | 73,689 |
| 2018-03-12 | $14.45 | $14.69 | $14.44 | $14.60 | $14.60 | 99,893 |
| 2018-03-09 | $14.64 | $14.80 | $14.41 | $14.49 | $14.49 | 94,417 |
| 2018-03-08 | $14.59 | $14.64 | $14.38 | $14.52 | $14.52 | 31,853 |
| 2018-03-07 | $14.28 | $14.65 | $14.16 | $14.54 | $14.54 | 95,200 |
| 2018-03-06 | $14.56 | $14.67 | $14.25 | $14.40 | $14.40 | 91,765 |
| 2018-03-05 | $14.44 | $14.66 | $14.12 | $14.53 | $14.53 | 114,011 |
| 2018-03-02 | $14.11 | $14.60 | $13.94 | $14.53 | $14.53 | 117,063 |
| 2018-03-01 | $14.75 | $14.75 | $14.12 | $14.20 | $14.20 | 155,375 |
| 2018-02-28 | $14.80 | $14.95 | $14.56 | $14.79 | $14.79 | 180,669 |
| 2018-02-27 | $13.25 | $16.03 | $13.25 | $14.81 | $14.81 | 160,080 |
| 2018-02-26 | $15.93 | $16.07 | $15.10 | $15.31 | $15.31 | 225,694 |
| 2018-02-23 | $16.36 | $16.42 | $15.50 | $15.79 | $15.79 | 78,939 |
| 2018-02-22 | $16.38 | $17.01 | $16.18 | $16.27 | $16.27 | 126,405 |
| 2018-02-21 | $15.85 | $16.43 | $15.85 | $16.27 | $16.27 | 99,333 |
| 2018-02-20 | $15.48 | $16.30 | $15.48 | $15.84 | $15.84 | 237,676 |
| 2018-02-16 | $15.59 | $15.72 | $15.58 | $15.60 | $15.60 | 56,523 |
| 2018-02-15 | $15.16 | $15.63 | $15.07 | $15.63 | $15.63 | 71,133 |
| 2018-02-14 | $14.65 | $15.43 | $14.49 | $15.09 | $15.09 | 191,214 |
| 2018-02-13 | $14.52 | $14.81 | $14.34 | $14.77 | $14.77 | 80,506 |
| 2018-02-12 | $14.45 | $14.80 | $14.15 | $14.61 | $14.61 | 166,095 |
| 2018-02-09 | $14.26 | $14.55 | $14.00 | $14.43 | $14.43 | 104,102 |
| 2018-02-08 | $14.50 | $14.52 | $14.09 | $14.10 | $14.10 | 65,038 |
| 2018-02-07 | $14.50 | $14.59 | $14.25 | $14.46 | $14.46 | 65,396 |
| 2018-02-06 | $14.33 | $14.81 | $14.15 | $14.33 | $14.33 | 114,000 |
| 2018-02-05 | $15.01 | $15.50 | $14.50 | $14.62 | $14.62 | 162,021 |
| 2018-02-02 | $15.40 | $15.53 | $15.01 | $15.13 | $15.13 | 76,743 |
| 2018-02-01 | $15.49 | $15.70 | $15.49 | $15.55 | $15.55 | 54,681 |
| 2018-01-31 | $15.94 | $16.01 | $15.53 | $15.58 | $15.58 | 58,206 |
| 2018-01-30 | $16.00 | $16.14 | $15.78 | $15.88 | $15.88 | 68,022 |
| 2018-01-29 | $16.13 | $16.25 | $15.99 | $15.99 | $15.99 | 46,925 |
| 2018-01-26 | $16.21 | $16.23 | $15.90 | $16.18 | $16.18 | 66,255 |
| 2018-01-25 | $16.20 | $16.27 | $15.95 | $16.16 | $16.16 | 72,154 |
| 2018-01-24 | $16.16 | $16.21 | $16.02 | $16.13 | $16.13 | 54,300 |
| 2018-01-23 | $16.21 | $16.21 | $16.00 | $16.11 | $16.11 | 37,827 |
| 2018-01-22 | $16.35 | $16.38 | $16.14 | $16.27 | $16.27 | 27,732 |
| 2018-01-19 | $16.21 | $16.46 | $16.10 | $16.39 | $16.39 | 51,813 |
| 2018-01-18 | $16.31 | $16.31 | $16.11 | $16.20 | $16.20 | 41,121 |
| 2018-01-17 | $16.22 | $16.36 | $16.11 | $16.32 | $16.32 | 45,337 |
| 2018-01-16 | $16.59 | $16.74 | $16.07 | $16.13 | $16.13 | 66,439 |
| 2018-01-12 | $16.73 | $16.83 | $16.48 | $16.53 | $16.53 | 57,200 |
| 2018-01-11 | $16.24 | $16.84 | $16.24 | $16.69 | $16.69 | 90,563 |
| 2018-01-10 | $16.36 | $16.46 | $16.24 | $16.26 | $16.26 | 58,862 |
| 2018-01-09 | $16.66 | $16.76 | $16.32 | $16.35 | $16.35 | 62,706 |
| 2018-01-08 | $16.60 | $16.78 | $16.50 | $16.66 | $16.66 | 65,437 |
| 2018-01-05 | $16.54 | $16.67 | $16.45 | $16.60 | $16.60 | 85,621 |
| 2018-01-04 | $16.58 | $16.78 | $16.50 | $16.56 | $16.56 | 75,567 |
| 2018-01-03 | $16.73 | $16.83 | $16.50 | $16.63 | $16.63 | 68,319 |
| 2018-01-02 | $17.15 | $17.35 | $16.50 | $16.70 | $16.70 | 97,383 |
| 2017-12-29 | $17.20 | $17.36 | $16.31 | $17.08 | $17.08 | 44,606 |
| 2017-12-28 | $17.01 | $17.24 | $16.90 | $17.19 | $17.19 | 45,444 |
| 2017-12-27 | $16.99 | $17.24 | $16.72 | $17.01 | $17.01 | 30,262 |
| 2017-12-26 | $16.76 | $17.06 | $16.74 | $17.00 | $17.00 | 21,702 |
| 2017-12-22 | $17.10 | $17.10 | $16.68 | $16.78 | $16.78 | 100,924 |
| 2017-12-21 | $16.78 | $17.26 | $16.78 | $17.06 | $17.06 | 54,332 |
| 2017-12-20 | $16.92 | $17.12 | $16.76 | $16.77 | $16.77 | 35,329 |
| 2017-12-19 | $17.27 | $17.66 | $16.84 | $16.89 | $16.89 | 46,186 |
| 2017-12-18 | $17.04 | $17.46 | $17.01 | $17.19 | $17.19 | 53,592 |
| 2017-12-15 | $16.53 | $17.20 | $16.51 | $16.87 | $16.87 | 140,026 |
| 2017-12-14 | $16.84 | $16.88 | $16.41 | $16.53 | $16.53 | 63,667 |
| 2017-12-13 | $16.57 | $17.10 | $16.44 | $16.80 | $16.80 | 75,607 |
| 2017-12-12 | $16.55 | $16.81 | $16.32 | $16.56 | $16.56 | 72,876 |
| 2017-12-11 | $16.71 | $16.79 | $16.49 | $16.55 | $16.55 | 71,243 |
| 2017-12-08 | $16.62 | $16.75 | $16.36 | $16.71 | $16.71 | 68,259 |
| 2017-12-07 | $16.58 | $16.82 | $15.22 | $16.58 | $16.58 | 81,204 |
| 2017-12-06 | $16.52 | $16.87 | $16.50 | $16.64 | $16.64 | 48,161 |
| 2017-12-05 | $16.86 | $16.86 | $16.54 | $16.59 | $16.59 | 101,604 |
| 2017-12-04 | $16.84 | $17.45 | $16.62 | $16.84 | $16.84 | 75,217 |
| 2017-12-01 | $16.83 | $16.98 | $15.92 | $16.84 | $16.84 | 170,538 |
| 2017-11-30 | $16.61 | $16.90 | $16.25 | $16.77 | $16.77 | 109,076 |
| 2017-11-29 | $16.06 | $16.62 | $16.06 | $16.56 | $16.56 | 91,234 |
| 2017-11-28 | $15.60 | $16.07 | $15.26 | $16.01 | $16.01 | 114,687 |
| 2017-11-27 | $15.56 | $15.76 | $15.55 | $15.56 | $15.56 | 17,272 |
| 2017-11-24 | $15.65 | $15.70 | $15.50 | $15.57 | $15.57 | 58,678 |
| 2017-11-22 | $15.46 | $15.76 | $15.23 | $15.55 | $15.55 | 40,970 |
| 2017-11-21 | $15.78 | $15.82 | $15.33 | $15.39 | $15.39 | 72,626 |
| 2017-11-20 | $15.64 | $15.88 | $15.27 | $15.71 | $15.71 | 106,845 |
| 2017-11-17 | $15.31 | $15.84 | $15.06 | $15.61 | $15.61 | 92,011 |
| 2017-11-16 | $14.93 | $15.68 | $14.86 | $15.43 | $15.43 | 126,970 |
| 2017-11-15 | $14.79 | $15.13 | $14.71 | $14.88 | $14.88 | 112,262 |
| 2017-11-14 | $15.39 | $15.66 | $14.88 | $14.94 | $14.94 | 104,479 |
| 2017-11-13 | $15.17 | $15.66 | $14.94 | $15.50 | $15.50 | 171,151 |
| 2017-11-10 | $14.79 | $16.00 | $14.70 | $15.26 | $15.26 | 248,442 |
| 2017-11-09 | $14.21 | $14.85 | $14.17 | $14.59 | $14.59 | 125,425 |
| 2017-11-08 | $15.00 | $15.00 | $14.13 | $14.29 | $14.29 | 231,675 |
| 2017-11-07 | $14.94 | $15.05 | $14.33 | $14.98 | $14.98 | 192,149 |
| 2017-11-06 | $15.12 | $15.59 | $14.93 | $15.03 | $15.03 | 211,062 |
| 2017-11-03 | $16.67 | $16.67 | $15.07 | $15.28 | $15.28 | 237,764 |
| 2017-11-02 | $16.50 | $16.76 | $14.89 | $16.70 | $16.70 | 489,028 |
| 2017-11-01 | $18.88 | $19.01 | $18.45 | $18.96 | $18.96 | 88,594 |
| 2017-10-31 | $18.42 | $18.84 | $18.26 | $18.72 | $18.72 | 62,047 |
| 2017-10-30 | $18.92 | $19.38 | $18.26 | $18.41 | $18.41 | 117,567 |
| 2017-10-27 | $19.32 | $19.47 | $18.61 | $18.92 | $18.92 | 87,870 |
| 2017-10-26 | $18.89 | $19.48 | $18.89 | $19.37 | $19.37 | 76,311 |
| 2017-10-25 | $19.39 | $19.64 | $18.70 | $18.86 | $18.86 | 64,284 |
| 2017-10-24 | $19.45 | $20.02 | $19.32 | $19.40 | $19.40 | 88,771 |
| 2017-10-23 | $19.09 | $19.44 | $18.74 | $19.27 | $19.27 | 53,210 |
| 2017-10-20 | $18.75 | $19.04 | $18.75 | $19.02 | $19.02 | 32,017 |
| 2017-10-19 | $18.63 | $18.79 | $18.38 | $18.64 | $18.64 | 42,577 |
| 2017-10-18 | $18.67 | $18.98 | $18.58 | $18.68 | $18.68 | 36,643 |
| 2017-10-17 | $18.82 | $18.97 | $18.55 | $18.63 | $18.63 | 32,368 |
| 2017-10-16 | $19.41 | $19.61 | $18.90 | $18.90 | $18.90 | 45,480 |
| 2017-10-13 | $19.12 | $19.38 | $18.91 | $19.24 | $19.24 | 44,766 |
| 2017-10-12 | $19.13 | $19.13 | $18.82 | $18.95 | $18.95 | 92,315 |
| 2017-10-11 | $19.13 | $19.21 | $18.85 | $19.15 | $19.15 | 87,437 |
| 2017-10-10 | $19.54 | $19.65 | $19.09 | $19.15 | $19.15 | 51,340 |
| 2017-10-09 | $19.56 | $19.75 | $19.28 | $19.39 | $19.39 | 42,312 |
| 2017-10-06 | $19.75 | $19.88 | $19.47 | $19.53 | $19.53 | 31,175 |
| 2017-10-05 | $20.16 | $20.16 | $19.84 | $19.88 | $19.88 | 36,324 |
| 2017-10-04 | $20.25 | $20.46 | $19.93 | $20.15 | $20.15 | 94,124 |
| 2017-10-03 | $20.11 | $20.39 | $19.84 | $20.10 | $20.10 | 45,762 |
| 2017-10-02 | $19.55 | $20.20 | $19.55 | $20.08 | $20.08 | 58,475 |
| 2017-09-29 | $20.15 | $20.25 | $19.55 | $19.56 | $19.56 | 48,733 |
| 2017-09-28 | $19.94 | $20.33 | $19.21 | $20.09 | $20.09 | 57,269 |
| 2017-09-27 | $19.26 | $19.97 | $19.23 | $19.93 | $19.93 | 71,276 |
| 2017-09-26 | $18.85 | $19.45 | $18.76 | $19.15 | $19.15 | 47,737 |
| 2017-09-25 | $18.74 | $19.05 | $18.66 | $18.80 | $18.80 | 43,135 |
| 2017-09-22 | $18.68 | $18.84 | $18.42 | $18.79 | $18.79 | 29,475 |
| 2017-09-21 | $18.81 | $19.00 | $18.65 | $18.69 | $18.69 | 41,745 |
| 2017-09-20 | $18.74 | $18.98 | $18.32 | $18.82 | $18.82 | 71,384 |
| 2017-09-19 | $18.67 | $18.89 | $18.65 | $18.76 | $18.76 | 62,640 |
| 2017-09-18 | $17.88 | $18.83 | $17.88 | $18.82 | $18.82 | 144,992 |
| 2017-09-15 | $17.81 | $17.93 | $17.42 | $17.87 | $17.87 | 121,744 |
| 2017-09-14 | $17.72 | $18.23 | $17.37 | $17.78 | $17.78 | 65,284 |
| 2017-09-13 | $17.48 | $17.87 | $17.26 | $17.81 | $17.81 | 59,084 |
| 2017-09-12 | $17.31 | $17.60 | $17.22 | $17.47 | $17.47 | 26,268 |
| 2017-09-11 | $17.33 | $17.37 | $16.98 | $17.25 | $17.25 | 31,558 |
| 2017-09-08 | $16.77 | $17.29 | $16.40 | $17.12 | $17.12 | 51,794 |
| 2017-09-07 | $17.49 | $17.49 | $16.70 | $16.75 | $16.75 | 101,730 |
| 2017-09-06 | $17.72 | $17.98 | $17.29 | $17.50 | $17.50 | 66,136 |
| 2017-09-05 | $17.95 | $18.16 | $17.62 | $17.73 | $17.73 | 69,774 |
| 2017-09-01 | $18.16 | $18.24 | $17.82 | $18.00 | $18.00 | 44,071 |
| 2017-08-31 | $18.05 | $18.22 | $17.79 | $18.16 | $18.16 | 120,523 |
| 2017-08-30 | $17.55 | $18.02 | $17.36 | $18.00 | $18.00 | 95,457 |
| 2017-08-29 | $16.82 | $17.60 | $16.71 | $17.57 | $17.57 | 111,804 |
| 2017-08-28 | $16.75 | $16.94 | $16.46 | $16.86 | $16.86 | 65,321 |
| 2017-08-25 | $16.71 | $16.88 | $16.54 | $16.68 | $16.68 | 52,542 |
| 2017-08-24 | $16.85 | $17.05 | $16.27 | $16.88 | $16.88 | 45,157 |
| 2017-08-23 | $16.98 | $17.04 | $16.76 | $16.78 | $16.78 | 38,999 |
| 2017-08-22 | $16.70 | $17.19 | $16.69 | $17.09 | $17.09 | 46,241 |
| 2017-08-21 | $17.03 | $17.03 | $16.61 | $16.66 | $16.66 | 40,966 |
| 2017-08-18 | $16.88 | $17.48 | $16.78 | $17.06 | $17.06 | 45,031 |
| 2017-08-17 | $17.53 | $17.70 | $17.00 | $17.02 | $17.02 | 60,658 |
| 2017-08-16 | $18.33 | $18.52 | $17.52 | $17.55 | $17.55 | 40,713 |
| 2017-08-15 | $18.50 | $18.55 | $18.12 | $18.30 | $18.30 | 47,944 |
| 2017-08-14 | $18.28 | $18.66 | $18.28 | $18.57 | $18.48 | 46,605 |
| 2017-08-11 | $18.32 | $18.41 | $18.02 | $18.15 | $18.06 | 50,227 |
| 2017-08-10 | $18.35 | $18.47 | $18.04 | $18.35 | $18.26 | 69,950 |
| 2017-08-09 | $18.96 | $18.96 | $18.35 | $18.44 | $18.35 | 61,807 |
| 2017-08-08 | $18.56 | $19.66 | $18.56 | $19.05 | $18.96 | 86,174 |
| 2017-08-07 | $19.10 | $19.40 | $18.50 | $18.62 | $18.53 | 134,555 |
| 2017-08-04 | $16.71 | $19.19 | $16.71 | $19.00 | $18.91 | 329,227 |
| 2017-08-03 | $15.75 | $16.95 | $14.76 | $16.71 | $16.63 | 381,637 |
| 2017-08-02 | $16.20 | $16.42 | $15.82 | $15.86 | $15.78 | 84,907 |
| 2017-08-01 | $16.50 | $16.50 | $16.08 | $16.28 | $16.20 | 55,697 |
| 2017-07-31 | $16.33 | $16.49 | $16.32 | $16.44 | $16.36 | 83,567 |
| 2017-07-28 | $16.28 | $16.43 | $16.13 | $16.35 | $16.27 | 70,880 |
| 2017-07-27 | $16.61 | $16.80 | $16.20 | $16.32 | $16.24 | 84,403 |
| 2017-07-26 | $16.79 | $16.98 | $16.59 | $16.64 | $16.56 | 66,187 |
| 2017-07-25 | $16.81 | $17.16 | $16.77 | $16.89 | $16.81 | 84,559 |
| 2017-07-24 | $16.50 | $16.85 | $16.39 | $16.79 | $16.71 | 123,061 |
| 2017-07-21 | $16.98 | $16.98 | $16.30 | $16.49 | $16.41 | 208,222 |
| 2017-07-20 | $17.05 | $17.20 | $16.89 | $16.95 | $16.87 | 72,827 |
| 2017-07-19 | $16.97 | $17.26 | $16.86 | $17.06 | $16.98 | 68,120 |
| 2017-07-18 | $16.96 | $17.17 | $16.62 | $17.01 | $16.93 | 68,733 |
| 2017-07-17 | $16.72 | $17.23 | $16.60 | $17.11 | $17.03 | 79,614 |
| 2017-07-14 | $17.03 | $17.07 | $16.73 | $16.76 | $16.68 | 49,785 |
| 2017-07-13 | $17.00 | $17.05 | $16.69 | $17.04 | $16.96 | 52,059 |
| 2017-07-12 | $17.32 | $17.51 | $16.80 | $16.93 | $16.85 | 57,001 |
| 2017-07-11 | $17.19 | $17.34 | $16.94 | $17.13 | $17.05 | 62,464 |
| 2017-07-10 | $17.20 | $17.58 | $17.13 | $17.21 | $17.13 | 79,751 |
| 2017-07-07 | $17.43 | $17.46 | $16.93 | $17.20 | $17.12 | 97,918 |
| 2017-07-06 | $17.80 | $18.00 | $17.40 | $17.47 | $17.38 | 91,506 |
| 2017-07-05 | $17.37 | $17.92 | $17.37 | $17.83 | $17.74 | 142,293 |
| 2017-07-03 | $17.44 | $17.53 | $17.30 | $17.46 | $17.37 | 140,065 |
| 2017-06-30 | $17.81 | $17.81 | $17.18 | $17.39 | $17.30 | 109,979 |
| 2017-06-29 | $17.57 | $17.97 | $17.30 | $17.74 | $17.65 | 252,405 |
| 2017-06-28 | $17.50 | $17.63 | $17.31 | $17.46 | $17.37 | 295,428 |
| 2017-06-27 | $17.49 | $17.51 | $17.23 | $17.47 | $17.38 | 153,643 |
| 2017-06-26 | $17.10 | $17.50 | $16.74 | $17.44 | $17.35 | 131,118 |
| 2017-06-23 | $16.84 | $17.13 | $16.56 | $17.06 | $16.98 | 244,444 |
| 2017-06-22 | $16.29 | $16.89 | $16.29 | $16.83 | $16.75 | 111,190 |
| 2017-06-21 | $16.94 | $16.97 | $16.27 | $16.31 | $16.23 | 182,238 |
| 2017-06-20 | $17.02 | $17.28 | $16.63 | $16.93 | $16.85 | 97,607 |
| 2017-06-19 | $17.10 | $17.39 | $16.95 | $17.19 | $17.11 | 83,248 |
| 2017-06-16 | $17.36 | $17.39 | $16.85 | $17.08 | $17.00 | 88,340 |
| 2017-06-15 | $17.29 | $17.50 | $17.06 | $17.45 | $17.36 | 175,934 |
| 2017-06-14 | $17.41 | $17.61 | $16.98 | $17.41 | $17.32 | 143,011 |
| 2017-06-13 | $17.38 | $17.77 | $17.01 | $17.50 | $17.41 | 141,908 |
| 2017-06-12 | $17.15 | $17.54 | $17.15 | $17.32 | $17.24 | 123,634 |
| 2017-06-09 | $16.75 | $17.35 | $16.70 | $17.19 | $17.11 | 133,941 |
| 2017-06-08 | $16.22 | $16.94 | $16.12 | $16.69 | $16.61 | 186,766 |
| 2017-06-07 | $16.51 | $16.64 | $16.14 | $16.25 | $16.17 | 107,471 |
| 2017-06-06 | $16.51 | $16.70 | $16.25 | $16.49 | $16.41 | 113,174 |
| 2017-06-05 | $16.71 | $17.12 | $16.57 | $16.62 | $16.54 | 221,623 |
| 2017-06-02 | $17.20 | $17.48 | $16.77 | $16.81 | $16.73 | 231,398 |
| 2017-06-01 | $16.78 | $17.44 | $16.70 | $17.20 | $17.12 | 191,145 |
| 2017-05-31 | $17.15 | $17.27 | $16.52 | $16.76 | $16.68 | 241,113 |
| 2017-05-30 | $16.86 | $17.40 | $16.63 | $17.10 | $17.02 | 239,526 |
| 2017-05-26 | $16.90 | $17.13 | $16.57 | $16.88 | $16.80 | 110,227 |
| 2017-05-25 | $17.08 | $17.22 | $16.76 | $16.94 | $16.86 | 119,524 |
| 2017-05-24 | $17.20 | $17.31 | $16.67 | $17.08 | $17.00 | 220,011 |
| 2017-05-23 | $16.95 | $17.22 | $16.50 | $17.16 | $17.08 | 197,629 |
| 2017-05-22 | $16.85 | $16.99 | $16.44 | $16.90 | $16.82 | 116,237 |
| 2017-05-19 | $16.87 | $17.32 | $16.78 | $16.87 | $16.79 | 183,479 |
| 2017-05-18 | $17.19 | $17.58 | $16.81 | $16.95 | $16.87 | 222,373 |
| 2017-05-17 | $17.24 | $17.48 | $16.85 | $17.31 | $17.23 | 274,242 |
| 2017-05-16 | $17.61 | $17.67 | $17.16 | $17.51 | $17.42 | 260,279 |
| 2017-05-15 | $17.99 | $18.00 | $17.37 | $17.61 | $17.43 | 279,078 |
| 2017-05-12 | $17.52 | $18.19 | $17.24 | $17.70 | $17.52 | 394,344 |
| 2017-05-11 | $17.49 | $17.86 | $16.84 | $17.52 | $17.35 | 354,530 |
| 2017-05-10 | $17.31 | $17.65 | $16.95 | $17.47 | $17.30 | 301,628 |
| 2017-05-09 | $16.72 | $17.57 | $16.72 | $17.26 | $17.09 | 391,994 |
| 2017-05-08 | $16.22 | $17.11 | $16.08 | $16.72 | $16.55 | 302,554 |
| 2017-05-05 | $15.75 | $16.41 | $15.65 | $16.21 | $16.05 | 559,135 |
| 2017-05-04 | $13.99 | $15.88 | $13.51 | $15.78 | $15.62 | 965,178 |
| 2017-05-03 | $13.02 | $13.02 | $12.67 | $12.78 | $12.65 | 94,995 |
| 2017-05-02 | $12.79 | $13.38 | $12.79 | $13.09 | $12.96 | 125,154 |
| 2017-05-01 | $13.08 | $13.09 | $12.67 | $12.79 | $12.66 | 116,432 |
| 2017-04-28 | $13.32 | $13.32 | $13.00 | $13.06 | $12.93 | 53,438 |
| 2017-04-27 | $13.51 | $13.56 | $13.10 | $13.32 | $13.19 | 182,938 |
| 2017-04-26 | $13.14 | $13.51 | $13.14 | $13.51 | $13.38 | 263,300 |
| 2017-04-25 | $13.23 | $13.40 | $13.01 | $13.04 | $12.91 | 116,292 |
| 2017-04-24 | $12.96 | $13.14 | $12.88 | $13.08 | $12.95 | 126,677 |
| 2017-04-21 | $12.86 | $13.03 | $12.72 | $12.81 | $12.68 | 90,742 |
| 2017-04-20 | $12.76 | $12.96 | $12.75 | $12.81 | $12.68 | 110,403 |
| 2017-04-19 | $12.57 | $12.69 | $12.51 | $12.65 | $12.52 | 65,580 |
| 2017-04-18 | $12.25 | $12.54 | $12.23 | $12.52 | $12.40 | 93,890 |
| 2017-04-17 | $12.58 | $12.58 | $12.18 | $12.34 | $12.22 | 138,308 |
| 2017-04-13 | $12.79 | $12.83 | $12.36 | $12.53 | $12.40 | 99,541 |
| 2017-04-12 | $13.09 | $13.09 | $12.72 | $12.81 | $12.68 | 133,024 |
| 2017-04-11 | $12.72 | $13.16 | $12.72 | $13.13 | $13.00 | 94,980 |
| 2017-04-10 | $13.14 | $13.25 | $12.71 | $12.78 | $12.65 | 157,421 |
| 2017-04-07 | $13.00 | $13.22 | $12.89 | $13.07 | $12.94 | 212,154 |
| 2017-04-06 | $12.39 | $13.03 | $12.35 | $13.01 | $12.88 | 136,767 |
| 2017-04-05 | $12.48 | $12.80 | $12.38 | $12.40 | $12.28 | 225,479 |
| 2017-04-04 | $12.28 | $12.47 | $12.17 | $12.24 | $12.12 | 87,055 |
| 2017-04-03 | $12.58 | $12.66 | $12.31 | $12.32 | $12.20 | 114,982 |
| 2017-03-31 | $12.92 | $12.93 | $12.50 | $12.53 | $12.40 | 184,438 |
| 2017-03-30 | $12.77 | $13.01 | $12.65 | $12.99 | $12.86 | 136,133 |
| 2017-03-29 | $12.66 | $12.78 | $12.39 | $12.74 | $12.61 | 115,457 |
| 2017-03-28 | $12.24 | $12.73 | $12.18 | $12.69 | $12.56 | 88,540 |
| 2017-03-27 | $12.16 | $12.29 | $12.07 | $12.26 | $12.14 | 72,414 |
| 2017-03-24 | $12.51 | $12.67 | $12.30 | $12.37 | $12.25 | 59,979 |
| 2017-03-23 | $12.30 | $12.64 | $12.30 | $12.46 | $12.34 | 88,395 |
| 2017-03-22 | $12.35 | $12.54 | $12.16 | $12.35 | $12.23 | 107,677 |
| 2017-03-21 | $12.90 | $12.97 | $12.41 | $12.42 | $12.30 | 116,487 |
| 2017-03-20 | $13.04 | $13.13 | $12.77 | $12.86 | $12.73 | 72,890 |
| 2017-03-17 | $12.88 | $13.09 | $12.69 | $13.04 | $12.91 | 153,269 |
| 2017-03-16 | $13.15 | $13.20 | $12.79 | $12.89 | $12.76 | 70,869 |
| 2017-03-15 | $12.91 | $13.07 | $12.68 | $13.04 | $12.91 | 108,095 |
| 2017-03-14 | $12.75 | $12.92 | $12.41 | $12.81 | $12.68 | 135,088 |
| 2017-03-13 | $12.64 | $13.10 | $12.55 | $12.87 | $12.74 | 130,570 |
| 2017-03-10 | $12.89 | $12.89 | $12.54 | $12.59 | $12.46 | 114,224 |
| 2017-03-09 | $12.89 | $13.18 | $12.75 | $12.81 | $12.68 | 143,805 |
| 2017-03-08 | $13.10 | $13.23 | $12.88 | $12.89 | $12.76 | 157,308 |
| 2017-03-07 | $13.27 | $13.45 | $12.93 | $13.05 | $12.92 | 115,670 |
| 2017-03-06 | $13.04 | $13.62 | $13.04 | $13.33 | $13.20 | 190,955 |
| 2017-03-03 | $13.18 | $13.40 | $12.95 | $13.15 | $13.02 | 106,632 |
| 2017-03-02 | $13.46 | $13.79 | $12.99 | $13.12 | $12.99 | 155,040 |
| 2017-03-01 | $13.70 | $14.54 | $13.38 | $13.55 | $13.41 | 295,865 |
| 2017-02-28 | $14.40 | $14.51 | $12.63 | $13.71 | $13.57 | 775,236 |
| 2017-02-27 | $14.66 | $14.72 | $14.42 | $14.60 | $14.45 | 150,764 |
| 2017-02-24 | $14.10 | $14.71 | $14.03 | $14.64 | $14.49 | 175,734 |
| 2017-02-23 | $14.44 | $14.44 | $14.11 | $14.18 | $14.04 | 159,793 |
| 2017-02-22 | $14.31 | $14.40 | $14.26 | $14.35 | $14.21 | 99,378 |
| 2017-02-21 | $14.62 | $14.69 | $14.25 | $14.38 | $14.24 | 120,312 |
| 2017-02-17 | $14.40 | $14.78 | $14.30 | $14.62 | $14.47 | 137,290 |
| 2017-02-16 | $14.56 | $14.62 | $14.26 | $14.43 | $14.29 | 95,931 |
| 2017-02-15 | $14.55 | $14.65 | $14.36 | $14.62 | $14.47 | 56,178 |
| 2017-02-14 | $14.66 | $14.66 | $14.26 | $14.59 | $14.44 | 86,720 |
| 2017-02-13 | $14.69 | $15.00 | $14.62 | $14.80 | $14.56 | 135,500 |
| 2017-02-10 | $14.37 | $14.85 | $14.37 | $14.62 | $14.39 | 140,213 |
| 2017-02-09 | $14.27 | $14.45 | $14.19 | $14.38 | $14.15 | 59,877 |
| 2017-02-08 | $14.25 | $14.25 | $13.96 | $14.18 | $13.95 | 120,300 |
| 2017-02-07 | $14.39 | $14.58 | $14.21 | $14.25 | $14.02 | 84,559 |
| 2017-02-06 | $14.59 | $14.60 | $14.31 | $14.41 | $14.18 | 70,595 |
| 2017-02-03 | $14.35 | $14.65 | $14.28 | $14.61 | $14.38 | 115,877 |
| 2017-02-02 | $14.81 | $14.81 | $14.22 | $14.26 | $14.03 | 144,766 |
| 2017-02-01 | $14.59 | $15.00 | $14.59 | $14.78 | $14.54 | 148,235 |
| 2017-01-31 | $14.37 | $14.49 | $14.02 | $14.45 | $14.22 | 136,689 |
| 2017-01-30 | $14.73 | $14.73 | $14.35 | $14.37 | $14.14 | 159,475 |
| 2017-01-27 | $14.96 | $15.01 | $14.71 | $14.82 | $14.58 | 81,544 |
| 2017-01-26 | $15.48 | $15.72 | $14.70 | $14.85 | $14.61 | 255,872 |
| 2017-01-25 | $14.90 | $15.69 | $14.90 | $15.46 | $15.21 | 298,361 |
| 2017-01-24 | $14.56 | $14.94 | $14.54 | $14.79 | $14.55 | 116,466 |
| 2017-01-23 | $14.67 | $14.82 | $14.51 | $14.53 | $14.30 | 118,006 |
| 2017-01-20 | $14.76 | $14.99 | $14.57 | $14.73 | $14.49 | 90,007 |
| 2017-01-19 | $14.74 | $14.84 | $14.49 | $14.61 | $14.38 | 117,797 |
| 2017-01-18 | $14.80 | $14.96 | $14.42 | $14.56 | $14.33 | 122,440 |
| 2017-01-17 | $15.23 | $15.23 | $14.79 | $14.83 | $14.59 | 121,556 |
| 2017-01-13 | $15.07 | $15.60 | $14.93 | $15.31 | $15.06 | 124,418 |
| 2017-01-12 | $15.44 | $15.44 | $14.70 | $15.00 | $14.76 | 136,362 |
| 2017-01-11 | $15.44 | $15.63 | $15.15 | $15.38 | $15.13 | 127,477 |
| 2017-01-10 | $15.04 | $15.59 | $14.90 | $15.38 | $15.13 | 141,185 |
| 2017-01-09 | $15.90 | $15.90 | $14.91 | $14.98 | $14.74 | 216,942 |
| 2017-01-06 | $14.94 | $15.92 | $14.75 | $15.90 | $15.64 | 317,574 |
| 2017-01-05 | $15.13 | $15.25 | $14.65 | $14.85 | $14.61 | 191,848 |
| 2017-01-04 | $15.23 | $15.45 | $15.00 | $15.07 | $14.83 | 208,897 |
| 2017-01-03 | $15.13 | $15.39 | $14.87 | $15.10 | $14.86 | 144,439 |
| 2016-12-30 | $15.00 | $15.04 | $14.75 | $14.93 | $14.69 | 91,292 |
| 2016-12-29 | $15.34 | $15.47 | $14.90 | $15.02 | $14.78 | 78,448 |
| 2016-12-28 | $15.37 | $15.51 | $15.15 | $15.36 | $15.11 | 112,539 |
| 2016-12-27 | $15.39 | $15.68 | $15.38 | $15.41 | $15.16 | 86,206 |
| 2016-12-23 | $15.53 | $15.70 | $15.28 | $15.34 | $15.09 | 73,899 |
| 2016-12-22 | $15.30 | $15.59 | $15.23 | $15.57 | $15.32 | 158,385 |
| 2016-12-21 | $15.39 | $15.69 | $15.31 | $15.34 | $15.09 | 111,844 |
| 2016-12-20 | $15.76 | $15.98 | $15.24 | $15.39 | $15.14 | 161,848 |
| 2016-12-19 | $14.88 | $15.85 | $14.81 | $15.76 | $15.51 | 151,847 |
| 2016-12-16 | $14.78 | $15.22 | $14.78 | $14.96 | $14.72 | 254,642 |
| 2016-12-15 | $14.57 | $14.99 | $14.55 | $14.79 | $14.55 | 137,525 |
| 2016-12-14 | $14.75 | $15.05 | $14.57 | $14.64 | $14.40 | 109,806 |
| 2016-12-13 | $15.35 | $15.62 | $14.70 | $14.76 | $14.52 | 145,921 |
| 2016-12-12 | $16.26 | $16.35 | $15.28 | $15.35 | $15.10 | 144,213 |
| 2016-12-09 | $15.43 | $16.29 | $15.27 | $16.18 | $15.92 | 194,027 |
| 2016-12-08 | $15.86 | $15.86 | $15.27 | $15.52 | $15.27 | 112,767 |
| 2016-12-07 | $15.91 | $15.97 | $15.56 | $15.75 | $15.50 | 149,928 |
| 2016-12-06 | $14.87 | $15.71 | $14.61 | $15.67 | $15.42 | 174,215 |
| 2016-12-05 | $15.05 | $15.54 | $14.87 | $14.94 | $14.70 | 170,977 |
| 2016-12-02 | $14.86 | $15.05 | $14.75 | $14.93 | $14.69 | 88,855 |
| 2016-12-01 | $14.80 | $15.05 | $14.51 | $14.83 | $14.59 | 105,846 |
| 2016-11-30 | $14.76 | $15.06 | $14.66 | $14.68 | $14.44 | 132,638 |
| 2016-11-29 | $14.37 | $14.84 | $14.33 | $14.53 | $14.30 | 90,694 |
| 2016-11-28 | $15.19 | $15.19 | $14.46 | $14.47 | $14.24 | 110,696 |
| 2016-11-25 | $14.99 | $15.20 | $14.93 | $15.15 | $14.91 | 42,234 |
| 2016-11-23 | $14.98 | $15.09 | $14.78 | $15.01 | $14.77 | 112,256 |
| 2016-11-22 | $14.79 | $15.12 | $14.74 | $15.00 | $14.76 | 130,096 |
| 2016-11-21 | $14.71 | $15.01 | $14.66 | $14.72 | $14.48 | 113,953 |
| 2016-11-18 | $14.32 | $14.74 | $14.20 | $14.58 | $14.35 | 181,980 |
| 2016-11-17 | $14.95 | $15.18 | $14.25 | $14.26 | $14.03 | 214,367 |
| 2016-11-16 | $14.73 | $15.01 | $14.51 | $14.99 | $14.75 | 167,960 |
| 2016-11-15 | $14.81 | $15.07 | $14.37 | $14.85 | $14.61 | 161,863 |
| 2016-11-14 | $15.53 | $16.03 | $14.69 | $14.91 | $14.58 | 347,003 |
| 2016-11-11 | $14.02 | $15.45 | $14.02 | $15.38 | $15.04 | 523,442 |
| 2016-11-10 | $12.92 | $14.14 | $12.90 | $13.88 | $13.57 | 431,809 |
| 2016-11-09 | $11.72 | $12.98 | $11.68 | $12.92 | $12.64 | 375,049 |
| 2016-11-08 | $11.10 | $11.70 | $10.95 | $11.64 | $11.38 | 140,973 |
| 2016-11-07 | $11.33 | $11.43 | $11.03 | $11.13 | $10.89 | 177,270 |
| 2016-11-04 | $11.02 | $11.49 | $11.02 | $11.15 | $10.90 | 160,418 |
| 2016-11-03 | $10.97 | $11.29 | $10.91 | $11.06 | $10.82 | 266,250 |
| 2016-11-02 | $11.90 | $11.93 | $10.87 | $10.90 | $10.66 | 550,735 |
| 2016-11-01 | $12.17 | $12.40 | $11.45 | $12.00 | $11.74 | 602,978 |
| 2016-10-31 | $12.98 | $13.40 | $12.93 | $13.06 | $12.77 | 162,436 |
| 2016-10-28 | $13.13 | $13.27 | $12.96 | $12.99 | $12.70 | 147,115 |
| 2016-10-27 | $13.20 | $13.28 | $13.10 | $13.13 | $12.84 | 98,178 |
| 2016-10-26 | $13.19 | $13.38 | $13.10 | $13.19 | $12.90 | 89,932 |
| 2016-10-25 | $13.49 | $13.53 | $13.16 | $13.29 | $13.00 | 116,219 |
| 2016-10-24 | $13.65 | $13.85 | $13.41 | $13.57 | $13.27 | 104,660 |
| 2016-10-21 | $13.60 | $13.77 | $13.55 | $13.64 | $13.34 | 96,337 |
| 2016-10-20 | $13.90 | $13.91 | $13.66 | $13.72 | $13.42 | 68,548 |
| 2016-10-19 | $13.71 | $14.18 | $13.58 | $13.95 | $13.64 | 107,732 |
| 2016-10-18 | $13.66 | $13.85 | $13.62 | $13.63 | $13.33 | 83,259 |
| 2016-10-17 | $13.62 | $13.76 | $13.52 | $13.53 | $13.23 | 53,256 |
| 2016-10-14 | $13.76 | $13.95 | $13.62 | $13.66 | $13.36 | 68,749 |
| 2016-10-13 | $14.11 | $14.17 | $13.71 | $13.74 | $13.44 | 112,496 |
| 2016-10-12 | $14.48 | $14.48 | $14.19 | $14.22 | $13.91 | 88,235 |
| 2016-10-11 | $14.89 | $15.05 | $14.40 | $14.50 | $14.18 | 137,827 |
| 2016-10-10 | $15.18 | $15.26 | $14.92 | $15.00 | $14.67 | 106,219 |
| 2016-10-07 | $15.08 | $15.10 | $14.86 | $15.00 | $14.67 | 105,981 |
| 2016-10-06 | $14.72 | $15.22 | $14.57 | $15.11 | $14.78 | 123,897 |
| 2016-10-05 | $14.43 | $14.96 | $14.42 | $14.68 | $14.36 | 126,119 |
| 2016-10-04 | $14.44 | $14.67 | $14.24 | $14.29 | $13.98 | 123,685 |
| 2016-10-03 | $14.41 | $14.69 | $14.36 | $14.37 | $14.05 | 72,765 |
| 2016-09-30 | $14.15 | $14.49 | $14.09 | $14.38 | $14.06 | 85,816 |
| 2016-09-29 | $14.00 | $14.24 | $13.88 | $14.04 | $13.73 | 80,701 |
| 2016-09-28 | $13.63 | $14.00 | $13.53 | $13.99 | $13.68 | 70,160 |
| 2016-09-27 | $13.65 | $13.75 | $13.53 | $13.57 | $13.27 | 42,885 |
| 2016-09-26 | $13.54 | $13.96 | $13.50 | $13.74 | $13.44 | 48,596 |
| 2016-09-23 | $13.85 | $13.97 | $13.58 | $13.63 | $13.33 | 81,288 |
| 2016-09-22 | $13.87 | $14.00 | $13.51 | $13.92 | $13.61 | 58,743 |
| 2016-09-21 | $13.58 | $13.80 | $13.41 | $13.68 | $13.38 | 76,425 |
| 2016-09-20 | $13.63 | $13.82 | $13.46 | $13.47 | $13.17 | 73,484 |
| 2016-09-19 | $13.65 | $13.95 | $13.36 | $13.51 | $13.21 | 110,007 |
| 2016-09-16 | $13.75 | $13.75 | $13.40 | $13.55 | $13.25 | 160,457 |
| 2016-09-15 | $13.76 | $13.95 | $13.70 | $13.82 | $13.52 | 67,601 |
| 2016-09-14 | $13.60 | $13.84 | $13.47 | $13.69 | $13.39 | 85,720 |
| 2016-09-13 | $13.75 | $13.83 | $13.32 | $13.58 | $13.28 | 163,633 |
| 2016-09-12 | $13.75 | $13.92 | $13.69 | $13.77 | $13.47 | 141,574 |
| 2016-09-09 | $14.19 | $14.36 | $13.83 | $13.83 | $13.53 | 132,043 |
| 2016-09-08 | $14.32 | $14.55 | $14.21 | $14.38 | $14.06 | 52,991 |
| 2016-09-07 | $14.25 | $14.41 | $14.19 | $14.26 | $13.95 | 121,527 |
| 2016-09-06 | $14.28 | $14.35 | $14.11 | $14.22 | $13.91 | 55,578 |
| 2016-09-02 | $14.24 | $14.34 | $14.09 | $14.23 | $13.92 | 45,992 |
| 2016-09-01 | $14.41 | $14.49 | $14.07 | $14.11 | $13.80 | 81,054 |
| 2016-08-31 | $14.66 | $14.66 | $14.27 | $14.40 | $14.08 | 64,673 |
| 2016-08-30 | $14.60 | $15.00 | $14.54 | $14.66 | $14.34 | 85,186 |
| 2016-08-29 | $14.41 | $14.74 | $14.29 | $14.56 | $14.24 | 137,037 |
| 2016-08-26 | $14.62 | $14.81 | $14.29 | $14.39 | $14.07 | 90,535 |
| 2016-08-25 | $14.41 | $15.06 | $14.41 | $14.61 | $14.29 | 119,135 |
| 2016-08-24 | $14.95 | $15.05 | $14.41 | $14.51 | $14.19 | 135,597 |
| 2016-08-23 | $14.63 | $15.18 | $14.63 | $15.00 | $14.67 | 130,135 |
| 2016-08-22 | $14.74 | $14.87 | $14.57 | $14.60 | $14.28 | 91,536 |
| 2016-08-19 | $14.85 | $15.11 | $14.68 | $14.84 | $14.51 | 118,143 |
| 2016-08-18 | $14.50 | $15.12 | $14.50 | $14.92 | $14.59 | 221,606 |
| 2016-08-17 | $14.82 | $14.91 | $14.28 | $14.50 | $14.18 | 102,569 |
| 2016-08-16 | $14.24 | $15.08 | $14.24 | $14.84 | $14.51 | 222,211 |
| 2016-08-15 | $14.03 | $14.23 | $13.94 | $14.04 | $13.65 | 112,042 |
| 2016-08-12 | $14.03 | $14.04 | $13.81 | $13.92 | $13.53 | 123,180 |
| 2016-08-11 | $14.04 | $14.21 | $13.98 | $14.00 | $13.61 | 120,736 |
| 2016-08-10 | $14.25 | $14.26 | $13.85 | $14.00 | $13.61 | 117,321 |
| 2016-08-09 | $14.66 | $14.77 | $14.07 | $14.21 | $13.81 | 158,749 |
| 2016-08-08 | $14.56 | $14.84 | $14.39 | $14.67 | $14.26 | 139,828 |
| 2016-08-05 | $13.80 | $14.75 | $13.80 | $14.48 | $14.08 | 183,969 |
| 2016-08-04 | $13.93 | $14.10 | $13.60 | $13.68 | $13.30 | 210,972 |
| 2016-08-03 | $14.24 | $14.38 | $13.90 | $13.96 | $13.57 | 386,333 |
| 2016-08-02 | $13.23 | $14.46 | $12.56 | $14.25 | $13.85 | 1,408,563 |
| 2016-08-01 | $14.86 | $15.00 | $14.64 | $14.96 | $14.54 | 180,598 |
| 2016-07-29 | $14.42 | $14.99 | $14.33 | $14.90 | $14.48 | 128,382 |
| 2016-07-28 | $14.50 | $14.87 | $14.25 | $14.37 | $13.97 | 59,052 |
| 2016-07-27 | $14.45 | $14.90 | $14.16 | $14.53 | $14.12 | 100,721 |
| 2016-07-26 | $14.12 | $14.58 | $14.12 | $14.42 | $14.02 | 119,483 |
| 2016-07-25 | $14.50 | $14.65 | $14.13 | $14.15 | $13.76 | 92,311 |
| 2016-07-22 | $14.52 | $14.75 | $14.38 | $14.62 | $14.21 | 66,480 |
| 2016-07-21 | $14.42 | $14.65 | $14.33 | $14.54 | $14.13 | 92,689 |
| 2016-07-20 | $14.17 | $14.51 | $14.09 | $14.42 | $14.02 | 87,384 |
| 2016-07-19 | $14.51 | $14.61 | $14.00 | $14.18 | $13.78 | 103,668 |
| 2016-07-18 | $14.64 | $14.78 | $14.52 | $14.61 | $14.20 | 70,263 |
| 2016-07-15 | $14.66 | $14.86 | $14.41 | $14.73 | $14.32 | 100,732 |
| 2016-07-14 | $14.47 | $14.94 | $14.39 | $14.57 | $14.16 | 180,950 |
| 2016-07-13 | $14.91 | $14.91 | $13.51 | $14.37 | $13.97 | 488,631 |
| 2016-07-12 | $15.23 | $15.61 | $15.18 | $15.42 | $14.99 | 177,813 |
| 2016-07-11 | $14.70 | $15.21 | $14.70 | $15.14 | $14.72 | 127,647 |
| 2016-07-08 | $14.28 | $14.94 | $13.62 | $14.63 | $14.22 | 278,902 |
| 2016-07-07 | $13.97 | $14.35 | $13.72 | $14.13 | $13.74 | 96,877 |
| 2016-07-06 | $13.78 | $13.97 | $13.43 | $13.88 | $13.49 | 121,114 |
| 2016-07-05 | $14.01 | $14.15 | $13.45 | $13.85 | $13.46 | 156,180 |
| 2016-07-01 | $14.06 | $14.59 | $13.80 | $14.15 | $13.76 | 100,439 |
| 2016-06-30 | $13.97 | $14.11 | $13.67 | $14.05 | $13.66 | 120,162 |
| 2016-06-29 | $13.51 | $13.95 | $13.35 | $13.84 | $13.45 | 136,186 |
| 2016-06-28 | $13.33 | $13.49 | $12.97 | $13.35 | $12.98 | 148,505 |
| 2016-06-27 | $13.63 | $13.63 | $12.85 | $13.09 | $12.73 | 308,841 |
| 2016-06-24 | $13.90 | $14.12 | $13.58 | $13.78 | $13.40 | 368,963 |
| 2016-06-23 | $14.29 | $14.85 | $14.29 | $14.65 | $14.24 | 130,005 |
| 2016-06-22 | $14.14 | $14.52 | $14.07 | $14.12 | $13.73 | 167,615 |
| 2016-06-21 | $14.31 | $14.34 | $14.00 | $14.27 | $13.87 | 142,752 |
| 2016-06-20 | $14.80 | $14.98 | $14.37 | $14.38 | $13.98 | 108,754 |
| 2016-06-17 | $14.24 | $14.88 | $14.14 | $14.61 | $14.20 | 201,215 |
| 2016-06-16 | $14.22 | $14.22 | $13.86 | $14.20 | $13.80 | 130,916 |
| 2016-06-15 | $14.36 | $14.81 | $14.15 | $14.32 | $13.92 | 156,354 |
| 2016-06-14 | $13.99 | $14.40 | $13.85 | $14.38 | $13.98 | 93,518 |
| 2016-06-13 | $14.24 | $14.36 | $13.96 | $14.01 | $13.62 | 142,950 |
| 2016-06-10 | $14.56 | $14.56 | $14.19 | $14.30 | $13.90 | 93,775 |
| 2016-06-09 | $14.92 | $14.92 | $14.55 | $14.65 | $14.24 | 131,958 |
| 2016-06-08 | $14.83 | $15.05 | $14.70 | $15.01 | $14.59 | 181,874 |
| 2016-06-07 | $14.65 | $14.95 | $14.63 | $14.76 | $14.35 | 124,637 |
| 2016-06-06 | $14.50 | $14.74 | $14.46 | $14.65 | $14.24 | 100,034 |
| 2016-06-03 | $14.47 | $14.54 | $14.19 | $14.41 | $14.01 | 85,845 |
| 2016-06-02 | $14.15 | $14.61 | $14.15 | $14.50 | $14.10 | 99,986 |
| 2016-06-01 | $14.26 | $14.46 | $14.11 | $14.25 | $13.85 | 188,029 |
| 2016-05-31 | $14.47 | $14.75 | $14.36 | $14.41 | $14.01 | 239,578 |
| 2016-05-27 | $14.47 | $14.58 | $14.31 | $14.44 | $14.04 | 125,928 |
| 2016-05-26 | $14.89 | $15.23 | $14.49 | $14.49 | $14.09 | 111,075 |
| 2016-05-25 | $14.38 | $14.95 | $14.38 | $14.81 | $14.40 | 240,704 |
| 2016-05-24 | $14.32 | $14.60 | $13.94 | $14.30 | $13.90 | 204,378 |
| 2016-05-23 | $14.89 | $14.89 | $14.22 | $14.24 | $13.84 | 154,689 |
| 2016-05-20 | $14.45 | $15.17 | $14.31 | $14.88 | $14.47 | 222,879 |
| 2016-05-19 | $13.57 | $14.58 | $13.53 | $14.39 | $13.99 | 268,617 |
| 2016-05-18 | $13.77 | $13.99 | $13.52 | $13.68 | $13.30 | 330,481 |
| 2016-05-17 | $13.48 | $14.05 | $13.35 | $13.80 | $13.42 | 295,919 |
| 2016-05-16 | $13.80 | $13.95 | $13.45 | $13.52 | $13.06 | 140,225 |
| 2016-05-13 | $13.71 | $13.89 | $13.55 | $13.66 | $13.19 | 165,440 |
| 2016-05-12 | $14.18 | $14.34 | $13.71 | $13.76 | $13.29 | 136,373 |
| 2016-05-11 | $14.32 | $14.44 | $13.93 | $14.11 | $13.63 | 140,925 |
| 2016-05-10 | $13.65 | $14.37 | $13.52 | $14.34 | $13.85 | 297,557 |
| 2016-05-09 | $13.79 | $13.82 | $13.45 | $13.53 | $13.07 | 196,203 |
| 2016-05-06 | $13.86 | $14.26 | $13.80 | $13.84 | $13.37 | 216,604 |
| 2016-05-05 | $14.30 | $14.62 | $13.85 | $13.91 | $13.43 | 327,744 |
| 2016-05-04 | $14.41 | $14.42 | $13.74 | $14.11 | $13.63 | 447,933 |
| 2016-05-03 | $15.53 | $15.60 | $14.40 | $14.72 | $14.22 | 543,543 |
| 2016-05-02 | $17.16 | $17.16 | $16.60 | $17.00 | $16.42 | 139,389 |
| 2016-04-29 | $17.13 | $17.51 | $16.90 | $17.15 | $16.56 | 163,683 |
| 2016-04-28 | $17.44 | $17.65 | $17.06 | $17.13 | $16.54 | 180,806 |
| 2016-04-27 | $17.74 | $18.03 | $17.34 | $17.52 | $16.92 | 214,674 |
| 2016-04-26 | $16.49 | $17.84 | $16.32 | $17.64 | $17.04 | 206,987 |
| 2016-04-25 | $16.65 | $16.89 | $16.20 | $16.46 | $15.90 | 190,127 |
| 2016-04-22 | $16.12 | $16.75 | $16.03 | $16.72 | $16.15 | 172,721 |
| 2016-04-21 | $16.74 | $16.83 | $16.01 | $16.09 | $15.54 | 127,520 |
| 2016-04-20 | $16.43 | $17.09 | $16.40 | $16.68 | $16.11 | 161,446 |
| 2016-04-19 | $16.57 | $16.85 | $16.30 | $16.51 | $15.95 | 166,161 |
| 2016-04-18 | $16.03 | $16.79 | $15.90 | $16.41 | $15.85 | 182,252 |
| 2016-04-15 | $16.12 | $16.64 | $15.97 | $16.29 | $15.73 | 197,176 |
| 2016-04-14 | $16.96 | $16.99 | $15.93 | $16.22 | $15.67 | 184,427 |
| 2016-04-13 | $15.47 | $16.99 | $15.45 | $16.95 | $16.37 | 530,592 |
| 2016-04-12 | $15.14 | $15.53 | $15.09 | $15.42 | $14.89 | 306,864 |
| 2016-04-11 | $15.03 | $15.44 | $14.96 | $15.10 | $14.58 | 161,653 |
| 2016-04-08 | $14.90 | $15.39 | $14.73 | $14.99 | $14.48 | 157,736 |
| 2016-04-07 | $14.99 | $15.08 | $14.55 | $14.65 | $14.15 | 150,971 |
| 2016-04-06 | $14.85 | $15.33 | $14.57 | $15.09 | $14.57 | 202,825 |
| 2016-04-05 | $14.30 | $15.13 | $14.16 | $14.79 | $14.28 | 271,111 |
| 2016-04-04 | $15.17 | $15.46 | $14.55 | $14.56 | $14.06 | 328,613 |
| 2016-04-01 | $15.35 | $15.44 | $14.87 | $15.17 | $14.65 | 422,919 |
| 2016-03-31 | $15.57 | $15.79 | $15.15 | $15.58 | $15.05 | 369,699 |
| 2016-03-30 | $16.07 | $16.25 | $15.35 | $15.55 | $15.02 | 189,641 |
| 2016-03-29 | $15.05 | $16.00 | $14.75 | $15.93 | $15.39 | 334,110 |
| 2016-03-28 | $15.28 | $15.48 | $14.85 | $15.23 | $14.71 | 206,421 |
| 2016-03-24 | $14.84 | $15.29 | $14.70 | $15.27 | $14.75 | 174,838 |
| 2016-03-23 | $15.52 | $15.74 | $14.81 | $14.91 | $14.40 | 288,119 |
| 2016-03-22 | $15.89 | $16.19 | $15.53 | $15.57 | $15.04 | 214,344 |
| 2016-03-21 | $15.09 | $16.26 | $15.09 | $16.13 | $15.58 | 302,536 |
| 2016-03-18 | $15.27 | $15.79 | $15.02 | $15.06 | $14.55 | 442,435 |
| 2016-03-17 | $15.33 | $15.46 | $15.22 | $15.36 | $14.84 | 450,029 |
| 2016-03-16 | $15.18 | $15.48 | $15.04 | $15.30 | $14.78 | 431,451 |
| 2016-03-15 | $15.73 | $15.87 | $15.05 | $15.17 | $14.65 | 187,094 |
| 2016-03-14 | $16.07 | $16.33 | $15.82 | $15.90 | $15.36 | 172,786 |
| 2016-03-11 | $15.53 | $16.18 | $15.17 | $16.10 | $15.55 | 278,004 |
| 2016-03-10 | $15.72 | $15.72 | $14.80 | $15.38 | $14.85 | 426,838 |
| 2016-03-09 | $15.95 | $16.10 | $15.39 | $15.72 | $15.18 | 516,107 |
| 2016-03-08 | $17.09 | $17.09 | $15.60 | $15.79 | $15.25 | 354,163 |
| 2016-03-07 | $16.20 | $17.44 | $16.20 | $17.26 | $16.67 | 278,553 |
| 2016-03-04 | $16.32 | $16.85 | $16.19 | $16.24 | $15.69 | 213,471 |
| 2016-03-03 | $15.31 | $16.43 | $15.31 | $16.34 | $15.78 | 306,484 |
| 2016-03-02 | $15.34 | $15.75 | $15.03 | $15.27 | $14.75 | 389,003 |
| 2016-03-01 | $15.00 | $15.28 | $14.56 | $14.89 | $14.38 | 174,556 |
| 2016-02-29 | $15.21 | $15.30 | $14.75 | $14.87 | $14.36 | 311,736 |
| 2016-02-26 | $15.20 | $15.37 | $14.56 | $14.98 | $14.47 | 505,661 |
| 2016-02-25 | $16.19 | $16.19 | $14.91 | $14.96 | $14.45 | 455,066 |
| 2016-02-24 | $15.96 | $16.59 | $15.09 | $16.20 | $15.65 | 606,051 |
| 2016-02-23 | $19.74 | $19.74 | $16.14 | $16.33 | $15.77 | 456,412 |
| 2016-02-22 | $18.39 | $19.15 | $17.73 | $17.95 | $17.34 | 214,143 |
| 2016-02-19 | $19.03 | $19.25 | $17.68 | $18.07 | $17.45 | 249,305 |
| 2016-02-18 | $19.67 | $19.84 | $19.15 | $19.69 | $19.02 | 132,756 |
| 2016-02-17 | $19.03 | $20.23 | $18.92 | $19.63 | $18.96 | 152,320 |
| 2016-02-16 | $19.21 | $19.51 | $18.74 | $18.81 | $18.17 | 128,907 |
| 2016-02-12 | $18.90 | $19.39 | $18.31 | $19.04 | $18.30 | 156,744 |
| 2016-02-11 | $18.72 | $19.13 | $18.06 | $18.76 | $18.03 | 158,358 |
| 2016-02-10 | $19.53 | $19.66 | $18.97 | $19.10 | $18.36 | 230,508 |
| 2016-02-09 | $19.55 | $19.77 | $19.04 | $19.53 | $18.77 | 132,056 |
| 2016-02-08 | $19.05 | $19.98 | $18.85 | $19.83 | $19.06 | 128,793 |
| 2016-02-05 | $19.60 | $19.90 | $18.80 | $19.35 | $18.60 | 130,293 |
| 2016-02-04 | $19.01 | $20.00 | $19.01 | $19.81 | $19.04 | 179,027 |
| 2016-02-03 | $19.29 | $19.29 | $18.26 | $18.95 | $18.22 | 129,117 |
| 2016-02-02 | $19.66 | $19.66 | $18.23 | $19.09 | $18.35 | 164,178 |
| 2016-02-01 | $18.85 | $19.46 | $18.25 | $19.24 | $18.49 | 151,254 |
| 2016-01-29 | $18.74 | $19.34 | $18.59 | $19.05 | $18.31 | 185,695 |
| 2016-01-28 | $18.81 | $19.24 | $18.55 | $18.74 | $18.01 | 129,974 |
| 2016-01-27 | $18.52 | $18.89 | $17.88 | $18.38 | $17.67 | 154,037 |
| 2016-01-26 | $17.77 | $18.90 | $17.65 | $18.71 | $17.98 | 114,028 |
| 2016-01-25 | $18.32 | $18.65 | $17.42 | $17.53 | $16.85 | 149,777 |
| 2016-01-22 | $18.45 | $19.27 | $18.31 | $18.59 | $17.87 | 189,485 |
| 2016-01-21 | $16.81 | $18.15 | $16.81 | $17.84 | $17.15 | 187,471 |
| 2016-01-20 | $16.52 | $17.18 | $15.95 | $16.93 | $16.27 | 368,700 |
| 2016-01-19 | $18.47 | $18.47 | $16.83 | $16.93 | $16.27 | 256,597 |
| 2016-01-15 | $17.46 | $18.56 | $17.13 | $18.50 | $17.78 | 467,772 |
| 2016-01-14 | $17.64 | $18.66 | $17.46 | $18.19 | $17.48 | 301,122 |
| 2016-01-13 | $17.85 | $18.17 | $17.07 | $17.45 | $16.77 | 156,314 |
| 2016-01-12 | $17.74 | $17.83 | $17.14 | $17.81 | $17.12 | 220,900 |
| 2016-01-11 | $17.74 | $18.60 | $17.23 | $17.48 | $16.80 | 147,261 |
| 2016-01-08 | $18.21 | $18.21 | $17.61 | $17.78 | $17.09 | 189,091 |
| 2016-01-07 | $18.87 | $19.11 | $17.93 | $17.98 | $17.28 | 186,021 |
| 2016-01-06 | $19.12 | $19.65 | $18.86 | $19.11 | $18.37 | 258,907 |
| 2016-01-05 | $19.34 | $19.62 | $18.50 | $19.48 | $18.72 | 245,773 |
| 2016-01-04 | $19.09 | $19.29 | $18.42 | $19.20 | $18.46 | 241,752 |
| 2015-12-31 | $19.71 | $19.84 | $19.33 | $19.43 | $18.68 | 139,547 |
| 2015-12-30 | $20.42 | $20.82 | $19.75 | $19.77 | $19.00 | 75,220 |
| 2015-12-29 | $20.29 | $20.82 | $20.02 | $20.57 | $19.77 | 220,459 |
| 2015-12-28 | $21.44 | $21.62 | $20.04 | $20.08 | $19.30 | 159,670 |
| 2015-12-24 | $21.52 | $21.72 | $21.36 | $21.48 | $20.65 | 33,871 |
| 2015-12-23 | $21.24 | $21.99 | $21.24 | $21.50 | $20.67 | 146,914 |
| 2015-12-22 | $20.46 | $21.02 | $20.35 | $21.00 | $20.19 | 213,950 |
| 2015-12-21 | $20.57 | $21.00 | $20.15 | $20.41 | $19.62 | 146,619 |
| 2015-12-18 | $20.44 | $20.79 | $20.24 | $20.34 | $19.55 | 212,661 |
| 2015-12-17 | $20.89 | $22.29 | $20.40 | $20.56 | $19.76 | 121,978 |
| 2015-12-16 | $20.31 | $21.00 | $20.25 | $20.80 | $19.99 | 390,110 |
| 2015-12-15 | $20.67 | $21.57 | $20.06 | $20.17 | $19.39 | 167,741 |
| 2015-12-14 | $20.85 | $21.02 | $20.36 | $20.51 | $19.71 | 182,726 |
| 2015-12-11 | $21.66 | $21.66 | $20.85 | $20.94 | $20.13 | 159,077 |
| 2015-12-10 | $21.58 | $22.16 | $21.40 | $21.79 | $20.95 | 117,326 |
| 2015-12-09 | $21.49 | $22.32 | $21.27 | $21.64 | $20.80 | 196,464 |
| 2015-12-08 | $21.75 | $22.08 | $21.18 | $21.43 | $20.60 | 214,219 |
| 2015-12-07 | $22.50 | $22.57 | $21.78 | $22.08 | $21.22 | 220,067 |
| 2015-12-04 | $22.96 | $23.07 | $22.05 | $22.52 | $21.65 | 185,273 |
| 2015-12-03 | $23.37 | $23.85 | $22.92 | $22.93 | $22.04 | 159,819 |
| 2015-12-02 | $23.75 | $23.88 | $23.00 | $23.34 | $22.44 | 216,979 |
| 2015-12-01 | $24.29 | $24.32 | $23.62 | $23.70 | $22.78 | 153,339 |
| 2015-11-30 | $24.14 | $24.88 | $24.14 | $24.25 | $23.31 | 167,488 |
| 2015-11-27 | $24.37 | $24.37 | $24.01 | $24.12 | $23.18 | 115,162 |
| 2015-11-25 | $24.02 | $24.54 | $23.64 | $24.30 | $23.36 | 156,162 |
| 2015-11-24 | $23.80 | $24.43 | $23.52 | $24.00 | $23.07 | 299,731 |
| 2015-11-23 | $24.33 | $24.55 | $23.65 | $23.87 | $22.94 | 257,474 |
| 2015-11-20 | $24.20 | $24.95 | $24.04 | $24.48 | $23.53 | 290,779 |
| 2015-11-19 | $23.43 | $24.13 | $23.13 | $24.09 | $23.16 | 138,553 |
| 2015-11-18 | $23.09 | $23.89 | $22.05 | $23.51 | $22.60 | 157,147 |
| 2015-11-17 | $22.83 | $23.31 | $22.09 | $22.88 | $21.99 | 173,106 |
| 2015-11-16 | $22.97 | $23.34 | $22.73 | $22.99 | $22.01 | 226,842 |
| 2015-11-13 | $22.22 | $23.23 | $21.93 | $23.10 | $22.12 | 193,497 |
| 2015-11-12 | $22.54 | $22.74 | $22.04 | $22.33 | $21.38 | 295,428 |
| 2015-11-11 | $22.84 | $23.05 | $22.30 | $22.84 | $21.87 | 240,813 |
| 2015-11-10 | $22.61 | $23.01 | $21.79 | $22.84 | $21.87 | 352,907 |
| 2015-11-09 | $23.00 | $23.21 | $21.61 | $22.79 | $21.82 | 316,476 |
| 2015-11-06 | $21.57 | $22.84 | $21.34 | $22.70 | $21.73 | 348,663 |
| 2015-11-05 | $22.00 | $22.12 | $21.29 | $21.57 | $20.65 | 309,591 |
| 2015-11-04 | $21.21 | $21.99 | $21.01 | $21.92 | $20.99 | 462,246 |
| 2015-11-03 | $20.50 | $21.75 | $19.95 | $21.21 | $20.31 | 926,416 |
| 2015-11-02 | $18.30 | $19.97 | $18.12 | $19.68 | $18.84 | 352,687 |
| 2015-10-30 | $17.78 | $18.45 | $17.56 | $18.18 | $17.41 | 297,858 |
| 2015-10-29 | $17.65 | $18.59 | $17.30 | $17.64 | $16.89 | 199,197 |
| 2015-10-28 | $17.61 | $18.30 | $17.42 | $17.72 | $16.97 | 283,868 |
| 2015-10-27 | $19.28 | $19.28 | $17.17 | $17.45 | $16.71 | 184,620 |
| 2015-10-26 | $19.36 | $19.74 | $18.70 | $19.45 | $18.62 | 123,489 |
| 2015-10-23 | $19.04 | $19.44 | $18.91 | $19.36 | $18.54 | 207,903 |
| 2015-10-22 | $19.08 | $19.31 | $18.53 | $18.88 | $18.08 | 190,919 |
| 2015-10-21 | $19.93 | $19.93 | $18.79 | $18.88 | $18.08 | 163,550 |
| 2015-10-20 | $19.84 | $20.51 | $19.46 | $19.79 | $18.95 | 145,146 |
| 2015-10-19 | $19.08 | $19.99 | $18.95 | $19.87 | $19.02 | 156,133 |
| 2015-10-16 | $19.71 | $19.73 | $18.81 | $19.32 | $18.50 | 240,111 |
| 2015-10-15 | $19.73 | $19.76 | $18.66 | $19.73 | $18.89 | 174,363 |
| 2015-10-14 | $20.05 | $20.31 | $19.36 | $19.63 | $18.79 | 163,131 |
| 2015-10-13 | $20.44 | $21.06 | $19.92 | $20.14 | $19.28 | 145,376 |
| 2015-10-12 | $20.72 | $20.87 | $19.39 | $20.46 | $19.59 | 174,004 |
| 2015-10-09 | $20.74 | $21.03 | $19.89 | $20.70 | $19.82 | 103,107 |
| 2015-10-08 | $19.30 | $20.88 | $19.02 | $20.66 | $19.78 | 255,899 |
| 2015-10-07 | $19.11 | $19.89 | $18.50 | $19.34 | $18.52 | 156,038 |
| 2015-10-06 | $18.32 | $19.14 | $18.08 | $18.86 | $18.06 | 149,029 |
| 2015-10-05 | $17.04 | $18.43 | $17.04 | $18.36 | $17.58 | 108,408 |
| 2015-10-02 | $16.77 | $17.00 | $16.43 | $16.93 | $16.21 | 97,908 |
| 2015-10-01 | $17.35 | $17.35 | $16.36 | $16.94 | $16.22 | 202,981 |
| 2015-09-30 | $17.35 | $17.54 | $17.00 | $17.16 | $16.43 | 90,957 |
| 2015-09-29 | $17.11 | $17.96 | $16.99 | $17.21 | $16.48 | 168,184 |
| 2015-09-28 | $17.77 | $17.77 | $16.99 | $16.99 | $16.27 | 172,011 |
| 2015-09-25 | $18.67 | $18.77 | $17.84 | $17.92 | $17.16 | 165,016 |
| 2015-09-24 | $18.61 | $18.93 | $18.13 | $18.57 | $17.78 | 168,235 |
| 2015-09-23 | $19.44 | $19.57 | $18.43 | $18.71 | $17.91 | 164,582 |
| 2015-09-22 | $19.62 | $19.66 | $18.87 | $19.35 | $18.53 | 146,267 |
| 2015-09-21 | $19.52 | $20.17 | $19.35 | $19.88 | $19.03 | 123,995 |
| 2015-09-18 | $20.03 | $20.03 | $19.27 | $19.37 | $18.55 | 140,948 |
| 2015-09-17 | $20.71 | $21.00 | $20.32 | $20.38 | $19.51 | 89,180 |
| 2015-09-16 | $20.12 | $21.10 | $20.12 | $20.76 | $19.88 | 158,904 |
| 2015-09-15 | $20.08 | $20.30 | $19.85 | $20.03 | $19.18 | 95,976 |
| 2015-09-14 | $20.21 | $20.21 | $19.69 | $20.05 | $19.20 | 122,304 |
| 2015-09-11 | $20.10 | $20.39 | $19.66 | $20.35 | $19.48 | 74,031 |
| 2015-09-10 | $20.10 | $20.68 | $19.91 | $20.22 | $19.36 | 129,277 |
| 2015-09-09 | $20.39 | $20.72 | $19.76 | $20.11 | $19.25 | 137,758 |
| 2015-09-08 | $20.61 | $20.66 | $20.18 | $20.25 | $19.39 | 113,205 |
FreightCar America Inc (RAIL) News Headlines
Recent FreightCar America Inc (RAIL) News
Similar Companies to FreightCar America Inc (RAIL) in the Railroads Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Union Pacific Corp | UNP | Railroads | Industrials | 31,721 |
| Norfolk Southern Corp | NSC | Railroads | Industrials | 29,100 |
| Canadian National Railway Company | CNI | Railroads | Industrials | 24,000 |
| CSX Corp | CSX | Railroads | Industrials | 19,200 |
| Canadian Pacific Railway Ltd | CP | Railroads | Industrials | 15,000 |
| Trinity Industries Inc | TRN | Railroads | Industrials | 12,200 |
| Kansas City Southern | KSU | Railroads | Industrials | 9,072 |
| Westinghouse Air Brake Technologies Corp | WAB | Railroads | Industrials | 7,000 |
| Greenbrier Cos. Inc | GBX | Railroads | Industrials | 4,500 |
| L.B. Foster Co. - Class A | FSTR | Railroads | Industrials | 1,578 |