Rayonier Advanced Materials Inc (RYAM) Exchange: NYSE
Data as of May 9, 2025
$4.47 ($0.16) 3.71%
Rayonier Advanced Materials Inc - Daily Information
Click for more stock information on Rayonier Advanced Materials Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $4.36 |
| Previous Close | $4.47 |
| High | $4.54 |
| Low | $4.36 |
| Adjusted Open | $4.36 |
| Previous Adjusted Close | $4.47 |
| Adjusted High | $4.54 |
| Adjusted Low | $4.36 |
About Rayonier Advanced Materials Inc (RYAM)
Rayonier Advanced Materials Inc. is a global leader in the production of high purity cellulose, a natural polymer commonly found in everyday products. Founded in 1926, the company has come a long way and currently operates facilities in the United States, Canada, and Japan, providing products to over 1,000 customers in more than 50 countries. The company has two business segments: Cellulose Specialties and Forest Products. Cellulose Specialties are used in items such as pharmaceuticals, cigarette filters, and food and beverage ingredients and the Forest Products include timber and other hardwood products along with lumber and newsprint. Rayonier Advanced Materials Inc. has seen consistent growth year over year and remains a leader in the production of specialty materials.
Invest in Rayonier Advanced Materials Inc (RYAM)
Historical Stock Data for Rayonier Advanced Materials Inc (RYAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.36 | $4.54 | $4.36 | $4.47 | $4.47 | 551,214 |
| 2025-05-01 | $4.27 | $4.36 | $4.21 | $4.31 | $4.31 | 455,478 |
| 2025-04-30 | $4.27 | $4.29 | $4.10 | $4.26 | $4.26 | 612,937 |
| 2025-04-29 | $4.29 | $4.41 | $4.29 | $4.33 | $4.33 | 357,554 |
| 2025-04-28 | $4.33 | $4.38 | $4.19 | $4.28 | $4.28 | 544,149 |
| 2025-04-25 | $4.33 | $4.36 | $4.25 | $4.35 | $4.35 | 296,621 |
| 2025-04-24 | $4.36 | $4.39 | $4.26 | $4.36 | $4.36 | 376,380 |
| 2025-04-23 | $4.54 | $4.63 | $4.30 | $4.33 | $4.33 | 785,400 |
| 2025-04-22 | $4.16 | $4.40 | $4.16 | $4.38 | $4.38 | 856,726 |
| 2025-04-21 | $4.35 | $4.41 | $4.05 | $4.09 | $4.09 | 762,599 |
| 2025-04-17 | $4.44 | $4.54 | $4.34 | $4.40 | $4.40 | 694,201 |
| 2025-04-16 | $4.67 | $4.73 | $4.35 | $4.44 | $4.44 | 621,007 |
| 2025-04-15 | $4.71 | $4.77 | $4.68 | $4.69 | $4.69 | 322,033 |
| 2025-04-14 | $4.79 | $4.81 | $4.63 | $4.73 | $4.73 | 408,472 |
| 2025-04-11 | $4.73 | $4.82 | $4.56 | $4.68 | $4.68 | 493,210 |
| 2025-04-10 | $4.83 | $4.83 | $4.54 | $4.76 | $4.76 | 745,600 |
| 2025-04-09 | $4.73 | $5.20 | $4.65 | $4.96 | $4.96 | 1,341,685 |
| 2025-04-08 | $5.08 | $5.20 | $4.68 | $4.79 | $4.79 | 831,184 |
| 2025-04-07 | $4.70 | $5.25 | $4.63 | $4.90 | $4.90 | 633,314 |
| 2025-04-04 | $5.01 | $5.08 | $4.73 | $4.98 | $4.98 | 684,401 |
| 2025-04-03 | $5.41 | $5.49 | $5.19 | $5.23 | $5.23 | 551,166 |
| 2025-04-02 | $5.58 | $5.78 | $5.58 | $5.73 | $5.73 | 370,702 |
| 2025-04-01 | $5.72 | $5.74 | $5.60 | $5.65 | $5.65 | 489,375 |
| 2025-03-31 | $5.46 | $5.91 | $5.42 | $5.75 | $5.75 | 808,523 |
| 2025-03-28 | $5.78 | $5.78 | $5.51 | $5.56 | $5.56 | 535,144 |
| 2025-03-27 | $5.65 | $5.78 | $5.58 | $5.77 | $5.77 | 537,538 |
| 2025-03-26 | $5.68 | $5.73 | $5.58 | $5.70 | $5.70 | 465,809 |
| 2025-03-25 | $5.47 | $5.83 | $5.47 | $5.68 | $5.68 | 668,434 |
| 2025-03-24 | $5.49 | $5.61 | $5.41 | $5.49 | $5.49 | 319,508 |
| 2025-03-21 | $5.32 | $5.38 | $5.19 | $5.35 | $5.35 | 1,048,323 |
| 2025-03-20 | $5.42 | $5.48 | $5.36 | $5.43 | $5.43 | 334,935 |
| 2025-03-19 | $5.36 | $5.51 | $5.32 | $5.49 | $5.49 | 369,221 |
| 2025-03-18 | $5.46 | $5.50 | $5.27 | $5.33 | $5.33 | 412,553 |
| 2025-03-17 | $5.36 | $5.48 | $5.34 | $5.46 | $5.46 | 467,890 |
| 2025-03-14 | $5.33 | $5.48 | $5.29 | $5.42 | $5.42 | 428,945 |
| 2025-03-13 | $5.45 | $5.47 | $5.12 | $5.24 | $5.24 | 432,304 |
| 2025-03-12 | $5.39 | $5.54 | $5.28 | $5.45 | $5.45 | 519,772 |
| 2025-03-11 | $5.43 | $5.65 | $5.36 | $5.39 | $5.39 | 696,792 |
| 2025-03-10 | $5.82 | $5.93 | $5.48 | $5.49 | $5.49 | 735,926 |
| 2025-03-07 | $6.06 | $6.28 | $5.70 | $5.98 | $5.98 | 955,380 |
| 2025-03-06 | $7.17 | $7.20 | $6.13 | $6.17 | $6.17 | 1,464,987 |
| 2025-03-05 | $7.57 | $7.66 | $7.32 | $7.49 | $7.49 | 487,685 |
| 2025-03-04 | $7.42 | $7.64 | $7.21 | $7.48 | $7.48 | 640,905 |
| 2025-03-03 | $7.68 | $7.81 | $7.55 | $7.58 | $7.58 | 605,048 |
| 2025-02-28 | $7.56 | $7.72 | $7.52 | $7.70 | $7.70 | 385,326 |
| 2025-02-27 | $7.72 | $7.78 | $7.39 | $7.64 | $7.64 | 378,300 |
| 2025-02-26 | $7.59 | $7.78 | $7.53 | $7.74 | $7.74 | 443,151 |
| 2025-02-25 | $7.28 | $7.66 | $7.11 | $7.56 | $7.56 | 511,949 |
| 2025-02-24 | $7.40 | $7.53 | $7.21 | $7.22 | $7.22 | 549,505 |
| 2025-02-21 | $7.20 | $7.51 | $7.04 | $7.38 | $7.38 | 687,111 |
| 2025-02-20 | $7.05 | $7.13 | $6.93 | $7.08 | $7.08 | 343,351 |
| 2025-02-19 | $7.25 | $7.35 | $7.03 | $7.14 | $7.14 | 352,767 |
| 2025-02-18 | $7.26 | $7.41 | $7.19 | $7.39 | $7.39 | 228,753 |
| 2025-02-14 | $7.27 | $7.40 | $7.23 | $7.30 | $7.30 | 266,570 |
| 2025-02-13 | $7.11 | $7.31 | $7.07 | $7.28 | $7.28 | 372,871 |
| 2025-02-12 | $7.01 | $7.15 | $6.93 | $7.07 | $7.07 | 493,445 |
| 2025-02-11 | $7.22 | $7.33 | $7.09 | $7.13 | $7.13 | 320,764 |
| 2025-02-10 | $7.29 | $7.46 | $7.17 | $7.27 | $7.27 | 315,057 |
| 2025-02-07 | $7.48 | $7.52 | $7.22 | $7.29 | $7.29 | 343,672 |
| 2025-02-06 | $7.58 | $7.59 | $7.45 | $7.48 | $7.48 | 471,254 |
| 2025-02-05 | $7.65 | $7.67 | $7.38 | $7.50 | $7.50 | 450,842 |
| 2025-02-04 | $8.28 | $8.50 | $7.62 | $7.65 | $7.65 | 707,587 |
| 2025-02-03 | $7.80 | $7.86 | $7.65 | $7.70 | $7.70 | 330,112 |
| 2025-01-31 | $8.18 | $8.27 | $7.98 | $8.00 | $8.00 | 398,761 |
| 2025-01-30 | $8.45 | $8.45 | $8.20 | $8.22 | $8.22 | 433,033 |
| 2025-01-29 | $8.04 | $8.56 | $8.04 | $8.37 | $8.37 | 495,547 |
| 2025-01-28 | $8.00 | $8.09 | $7.83 | $8.07 | $8.07 | 213,474 |
| 2025-01-27 | $8.05 | $8.14 | $7.91 | $7.96 | $7.96 | 233,626 |
| 2025-01-24 | $8.07 | $8.12 | $7.95 | $8.08 | $8.08 | 204,995 |
| 2025-01-23 | $7.91 | $8.19 | $7.89 | $8.09 | $8.09 | 304,036 |
| 2025-01-22 | $7.89 | $7.97 | $7.71 | $7.91 | $7.91 | 386,249 |
| 2025-01-21 | $7.62 | $7.90 | $7.59 | $7.89 | $7.89 | 376,211 |
| 2025-01-17 | $7.75 | $7.77 | $7.52 | $7.53 | $7.53 | 209,291 |
| 2025-01-16 | $7.62 | $7.70 | $7.50 | $7.64 | $7.64 | 259,657 |
| 2025-01-15 | $7.65 | $7.70 | $7.50 | $7.67 | $7.67 | 331,307 |
| 2025-01-14 | $7.79 | $7.89 | $7.31 | $7.40 | $7.40 | 919,206 |
| 2025-01-13 | $7.32 | $7.72 | $7.30 | $7.72 | $7.72 | 395,034 |
| 2025-01-10 | $7.64 | $7.70 | $7.46 | $7.51 | $7.51 | 305,440 |
| 2025-01-08 | $7.79 | $7.89 | $7.67 | $7.81 | $7.81 | 335,802 |
| 2025-01-07 | $8.02 | $8.10 | $7.82 | $7.92 | $7.92 | 549,150 |
| 2025-01-06 | $8.16 | $8.34 | $8.06 | $8.07 | $8.07 | 417,863 |
| 2025-01-03 | $8.35 | $8.41 | $7.97 | $8.08 | $8.08 | 440,378 |
| 2025-01-02 | $8.36 | $8.50 | $8.21 | $8.31 | $8.31 | 378,843 |
| 2024-12-31 | $8.15 | $8.42 | $8.10 | $8.25 | $8.25 | 1,056,915 |
| 2024-12-30 | $7.51 | $8.13 | $7.36 | $8.08 | $8.08 | 691,556 |
| 2024-12-27 | $7.65 | $7.79 | $7.44 | $7.57 | $7.57 | 470,342 |
| 2024-12-26 | $7.43 | $7.75 | $7.43 | $7.74 | $7.74 | 412,122 |
| 2024-12-24 | $7.33 | $7.51 | $7.28 | $7.48 | $7.48 | 227,495 |
| 2024-12-23 | $7.47 | $7.58 | $7.36 | $7.43 | $7.43 | 324,788 |
| 2024-12-20 | $7.17 | $7.61 | $7.12 | $7.47 | $7.47 | 856,719 |
| 2024-12-19 | $7.40 | $7.60 | $7.32 | $7.41 | $7.41 | 705,289 |
| 2024-12-18 | $7.72 | $7.81 | $7.21 | $7.29 | $7.29 | 686,309 |
| 2024-12-17 | $7.85 | $7.88 | $7.65 | $7.66 | $7.66 | 415,084 |
| 2024-12-16 | $7.81 | $8.06 | $7.70 | $7.95 | $7.95 | 470,365 |
| 2024-12-13 | $8.02 | $8.10 | $7.83 | $7.83 | $7.83 | 328,805 |
| 2024-12-12 | $8.05 | $8.13 | $7.91 | $8.07 | $8.07 | 375,943 |
| 2024-12-11 | $8.26 | $8.26 | $8.07 | $8.13 | $8.13 | 262,645 |
| 2024-12-10 | $8.21 | $8.31 | $8.12 | $8.17 | $8.17 | 376,846 |
| 2024-12-09 | $8.57 | $8.62 | $8.18 | $8.26 | $8.26 | 367,527 |
| 2024-12-06 | $8.57 | $8.57 | $8.44 | $8.53 | $8.53 | 255,787 |
| 2024-12-05 | $8.61 | $8.65 | $8.35 | $8.56 | $8.56 | 330,426 |
| 2024-12-04 | $8.75 | $8.77 | $8.41 | $8.58 | $8.58 | 336,499 |
| 2024-12-03 | $8.73 | $8.76 | $8.51 | $8.70 | $8.70 | 305,044 |
| 2024-12-02 | $8.86 | $8.90 | $8.60 | $8.67 | $8.67 | 524,444 |
| 2024-11-29 | $8.69 | $8.84 | $8.66 | $8.81 | $8.81 | 190,456 |
| 2024-11-27 | $8.85 | $8.96 | $8.62 | $8.72 | $8.72 | 324,992 |
| 2024-11-26 | $8.82 | $8.91 | $8.64 | $8.82 | $8.82 | 440,156 |
| 2024-11-25 | $8.94 | $9.14 | $8.84 | $8.91 | $8.91 | 389,488 |
| 2024-11-22 | $8.89 | $9.16 | $8.86 | $8.89 | $8.89 | 388,608 |
| 2024-11-21 | $8.92 | $8.97 | $8.79 | $8.91 | $8.91 | 347,299 |
| 2024-11-20 | $9.05 | $9.11 | $8.85 | $8.87 | $8.87 | 325,279 |
| 2024-11-19 | $9.05 | $9.13 | $8.91 | $9.05 | $9.05 | 354,675 |
| 2024-11-18 | $9.26 | $9.36 | $9.11 | $9.15 | $9.15 | 443,864 |
| 2024-11-15 | $9.44 | $9.49 | $9.17 | $9.21 | $9.21 | 353,394 |
| 2024-11-14 | $9.56 | $9.60 | $9.18 | $9.34 | $9.34 | 554,322 |
| 2024-11-13 | $9.75 | $9.79 | $9.52 | $9.54 | $9.54 | 601,795 |
| 2024-11-12 | $10.00 | $10.02 | $9.56 | $9.60 | $9.60 | 736,951 |
| 2024-11-11 | $10.18 | $10.28 | $9.81 | $9.98 | $9.98 | 765,012 |
| 2024-11-08 | $10.00 | $10.12 | $9.87 | $9.96 | $9.96 | 782,092 |
| 2024-11-07 | $9.91 | $10.24 | $9.80 | $10.00 | $10.00 | 1,044,973 |
| 2024-11-06 | $8.81 | $10.17 | $8.74 | $9.83 | $9.83 | 2,373,079 |
| 2024-11-05 | $8.12 | $8.34 | $8.06 | $8.13 | $8.13 | 914,711 |
| 2024-11-04 | $8.10 | $8.34 | $8.03 | $8.13 | $8.13 | 625,749 |
| 2024-11-01 | $7.95 | $8.16 | $7.91 | $8.10 | $8.10 | 569,820 |
| 2024-10-31 | $8.00 | $8.14 | $7.94 | $7.96 | $7.96 | 344,111 |
| 2024-10-30 | $7.84 | $8.16 | $7.80 | $8.03 | $8.03 | 352,927 |
| 2024-10-29 | $8.25 | $8.33 | $7.85 | $7.91 | $7.91 | 691,791 |
| 2024-10-28 | $8.04 | $8.28 | $7.98 | $8.10 | $8.10 | 542,275 |
| 2024-10-25 | $7.58 | $8.04 | $7.57 | $7.96 | $7.96 | 516,686 |
| 2024-10-24 | $7.43 | $7.55 | $7.30 | $7.51 | $7.51 | 413,133 |
| 2024-10-23 | $7.19 | $7.49 | $7.16 | $7.42 | $7.42 | 445,388 |
| 2024-10-22 | $7.33 | $7.50 | $7.17 | $7.25 | $7.25 | 631,678 |
| 2024-10-21 | $7.97 | $7.97 | $7.33 | $7.34 | $7.34 | 903,938 |
| 2024-10-18 | $8.08 | $8.08 | $7.95 | $7.98 | $7.98 | 494,388 |
| 2024-10-17 | $8.25 | $8.30 | $7.96 | $8.12 | $8.12 | 382,300 |
| 2024-10-16 | $8.25 | $8.29 | $8.18 | $8.23 | $8.23 | 326,407 |
| 2024-10-15 | $8.14 | $8.31 | $8.02 | $8.18 | $8.18 | 567,925 |
| 2024-10-14 | $8.60 | $8.65 | $8.04 | $8.14 | $8.14 | 1,053,525 |
| 2024-10-11 | $8.69 | $8.97 | $8.69 | $8.95 | $8.95 | 350,971 |
| 2024-10-10 | $8.53 | $8.70 | $8.37 | $8.70 | $8.70 | 344,316 |
| 2024-10-09 | $8.60 | $8.67 | $8.45 | $8.61 | $8.61 | 257,173 |
| 2024-10-08 | $8.75 | $8.76 | $8.56 | $8.70 | $8.70 | 393,493 |
| 2024-10-07 | $8.80 | $8.85 | $8.67 | $8.76 | $8.76 | 271,898 |
| 2024-10-04 | $8.71 | $8.84 | $8.62 | $8.79 | $8.79 | 412,844 |
| 2024-10-03 | $8.66 | $8.75 | $8.56 | $8.60 | $8.60 | 293,864 |
| 2024-10-02 | $8.46 | $8.72 | $8.45 | $8.70 | $8.70 | 431,058 |
| 2024-10-01 | $8.54 | $8.65 | $8.45 | $8.60 | $8.60 | 501,001 |
| 2024-09-30 | $8.50 | $8.64 | $8.29 | $8.56 | $8.56 | 990,112 |
| 2024-09-27 | $8.69 | $8.74 | $8.45 | $8.50 | $8.50 | 557,996 |
| 2024-09-26 | $8.84 | $8.92 | $8.62 | $8.62 | $8.62 | 427,879 |
| 2024-09-25 | $8.61 | $8.71 | $8.44 | $8.71 | $8.71 | 624,623 |
| 2024-09-24 | $8.16 | $8.67 | $8.10 | $8.60 | $8.60 | 940,753 |
| 2024-09-23 | $8.14 | $8.23 | $7.98 | $8.02 | $8.02 | 370,799 |
| 2024-09-20 | $8.20 | $8.39 | $8.04 | $8.07 | $8.07 | 1,128,551 |
| 2024-09-19 | $8.10 | $8.34 | $8.05 | $8.31 | $8.31 | 577,547 |
| 2024-09-18 | $7.80 | $8.15 | $7.79 | $7.80 | $7.80 | 467,172 |
| 2024-09-17 | $7.85 | $8.00 | $7.75 | $7.86 | $7.86 | 454,429 |
| 2024-09-16 | $7.83 | $7.89 | $7.66 | $7.75 | $7.75 | 360,114 |
| 2024-09-13 | $7.54 | $7.82 | $7.40 | $7.75 | $7.75 | 524,697 |
| 2024-09-12 | $7.41 | $7.68 | $7.28 | $7.48 | $7.48 | 462,090 |
| 2024-09-11 | $7.39 | $7.41 | $7.12 | $7.36 | $7.36 | 276,022 |
| 2024-09-10 | $7.35 | $7.47 | $7.18 | $7.41 | $7.41 | 587,094 |
| 2024-09-09 | $7.48 | $7.65 | $7.36 | $7.36 | $7.36 | 364,594 |
| 2024-09-06 | $7.63 | $7.71 | $7.42 | $7.46 | $7.46 | 414,448 |
| 2024-09-05 | $7.54 | $7.66 | $7.43 | $7.65 | $7.65 | 689,564 |
| 2024-09-04 | $7.62 | $7.72 | $7.38 | $7.46 | $7.46 | 601,939 |
| 2024-09-03 | $7.86 | $7.96 | $7.58 | $7.59 | $7.59 | 589,615 |
| 2024-08-30 | $7.59 | $7.99 | $7.52 | $7.98 | $7.98 | 836,080 |
| 2024-08-29 | $7.38 | $7.62 | $7.30 | $7.53 | $7.53 | 628,806 |
| 2024-08-28 | $7.40 | $7.50 | $7.29 | $7.35 | $7.35 | 372,015 |
| 2024-08-27 | $7.52 | $7.58 | $7.38 | $7.41 | $7.41 | 458,496 |
| 2024-08-26 | $7.53 | $7.63 | $7.31 | $7.58 | $7.58 | 581,462 |
| 2024-08-23 | $7.52 | $7.63 | $7.43 | $7.50 | $7.50 | 405,633 |
| 2024-08-22 | $7.48 | $7.58 | $7.41 | $7.46 | $7.46 | 305,798 |
| 2024-08-21 | $7.46 | $7.58 | $7.36 | $7.49 | $7.49 | 283,364 |
| 2024-08-20 | $7.67 | $7.67 | $7.43 | $7.45 | $7.45 | 404,037 |
| 2024-08-19 | $7.62 | $7.71 | $7.47 | $7.68 | $7.68 | 423,289 |
| 2024-08-16 | $7.36 | $7.49 | $7.35 | $7.48 | $7.48 | 397,242 |
| 2024-08-15 | $7.55 | $7.59 | $7.27 | $7.37 | $7.37 | 608,281 |
| 2024-08-14 | $7.40 | $7.53 | $7.25 | $7.44 | $7.44 | 534,325 |
| 2024-08-13 | $7.23 | $7.38 | $7.15 | $7.34 | $7.34 | 664,015 |
| 2024-08-12 | $7.19 | $7.24 | $6.96 | $7.13 | $7.13 | 648,094 |
| 2024-08-09 | $7.46 | $7.50 | $7.08 | $7.11 | $7.11 | 752,849 |
| 2024-08-08 | $7.45 | $7.59 | $7.12 | $7.48 | $7.48 | 921,832 |
| 2024-08-07 | $6.83 | $7.88 | $6.77 | $7.30 | $7.30 | 1,690,939 |
| 2024-08-06 | $5.56 | $5.73 | $5.40 | $5.61 | $5.61 | 681,318 |
| 2024-08-05 | $5.54 | $5.65 | $5.19 | $5.47 | $5.47 | 541,135 |
| 2024-08-02 | $6.23 | $6.30 | $5.90 | $5.96 | $5.96 | 461,657 |
| 2024-08-01 | $6.67 | $6.77 | $6.40 | $6.57 | $6.57 | 505,681 |
| 2024-07-31 | $6.50 | $6.84 | $6.49 | $6.65 | $6.65 | 587,363 |
| 2024-07-30 | $6.27 | $6.46 | $6.27 | $6.43 | $6.43 | 284,532 |
| 2024-07-29 | $6.39 | $6.55 | $6.22 | $6.27 | $6.27 | 386,454 |
| 2024-07-26 | $6.29 | $6.37 | $6.10 | $6.36 | $6.36 | 491,575 |
| 2024-07-25 | $5.95 | $6.31 | $5.91 | $6.18 | $6.18 | 418,655 |
| 2024-07-24 | $6.02 | $6.24 | $5.87 | $5.98 | $5.98 | 372,516 |
| 2024-07-23 | $6.10 | $6.30 | $6.08 | $6.08 | $6.08 | 459,025 |
| 2024-07-22 | $5.88 | $6.22 | $5.80 | $6.15 | $6.15 | 707,281 |
| 2024-07-19 | $5.84 | $5.90 | $5.79 | $5.84 | $5.84 | 304,652 |
| 2024-07-18 | $5.82 | $5.97 | $5.74 | $5.84 | $5.84 | 353,791 |
| 2024-07-17 | $5.80 | $5.98 | $5.78 | $5.87 | $5.87 | 455,080 |
| 2024-07-16 | $5.72 | $5.93 | $5.65 | $5.90 | $5.90 | 498,954 |
| 2024-07-15 | $5.53 | $5.73 | $5.47 | $5.61 | $5.61 | 418,508 |
| 2024-07-12 | $5.50 | $5.54 | $5.37 | $5.47 | $5.47 | 389,402 |
| 2024-07-11 | $5.32 | $5.57 | $5.32 | $5.41 | $5.41 | 538,993 |
| 2024-07-10 | $5.46 | $5.47 | $5.12 | $5.14 | $5.14 | 258,800 |
| 2024-07-09 | $5.43 | $5.47 | $5.32 | $5.43 | $5.43 | 277,847 |
| 2024-07-08 | $5.39 | $5.43 | $5.31 | $5.42 | $5.42 | 297,471 |
| 2024-07-05 | $5.38 | $5.38 | $5.17 | $5.33 | $5.33 | 567,597 |
| 2024-07-03 | $5.45 | $5.50 | $5.37 | $5.43 | $5.43 | 326,500 |
| 2024-07-02 | $5.24 | $5.41 | $5.20 | $5.40 | $5.40 | 294,926 |
| 2024-07-01 | $5.45 | $5.52 | $5.10 | $5.26 | $5.26 | 483,318 |
| 2024-06-28 | $5.35 | $5.47 | $5.21 | $5.44 | $5.44 | 839,892 |
| 2024-06-27 | $5.32 | $5.38 | $5.27 | $5.33 | $5.33 | 253,542 |
| 2024-06-26 | $5.56 | $5.62 | $5.13 | $5.32 | $5.32 | 846,752 |
| 2024-06-25 | $5.74 | $5.75 | $5.60 | $5.60 | $5.60 | 474,361 |
| 2024-06-24 | $5.58 | $5.77 | $5.51 | $5.76 | $5.76 | 473,237 |
| 2024-06-21 | $5.69 | $5.75 | $5.59 | $5.59 | $5.59 | 904,730 |
| 2024-06-20 | $5.92 | $6.20 | $5.70 | $5.73 | $5.73 | 795,368 |
| 2024-06-18 | $5.66 | $5.84 | $5.55 | $5.83 | $5.83 | 706,384 |
| 2024-06-17 | $5.62 | $5.75 | $5.51 | $5.65 | $5.65 | 554,356 |
| 2024-06-14 | $5.55 | $5.64 | $5.48 | $5.61 | $5.61 | 478,003 |
| 2024-06-13 | $5.64 | $5.64 | $5.50 | $5.59 | $5.59 | 405,032 |
| 2024-06-12 | $5.74 | $5.87 | $5.45 | $5.63 | $5.63 | 620,993 |
| 2024-06-11 | $5.43 | $5.59 | $5.36 | $5.58 | $5.58 | 337,108 |
| 2024-06-10 | $5.63 | $5.63 | $5.48 | $5.48 | $5.48 | 594,513 |
| 2024-06-07 | $5.45 | $5.72 | $5.45 | $5.68 | $5.68 | 386,701 |
| 2024-06-06 | $5.59 | $5.65 | $5.42 | $5.60 | $5.60 | 472,397 |
| 2024-06-05 | $5.58 | $5.68 | $5.46 | $5.66 | $5.66 | 388,761 |
| 2024-06-04 | $5.56 | $5.57 | $5.42 | $5.53 | $5.53 | 599,316 |
| 2024-06-03 | $5.72 | $5.72 | $5.45 | $5.64 | $5.64 | 524,134 |
| 2024-05-31 | $5.51 | $5.72 | $5.43 | $5.65 | $5.65 | 515,770 |
| 2024-05-30 | $5.62 | $5.66 | $5.38 | $5.48 | $5.48 | 487,006 |
| 2024-05-29 | $5.37 | $5.61 | $5.35 | $5.55 | $5.55 | 540,439 |
| 2024-05-28 | $5.74 | $5.76 | $5.45 | $5.56 | $5.56 | 888,002 |
| 2024-05-24 | $5.42 | $5.70 | $5.42 | $5.69 | $5.69 | 602,718 |
| 2024-05-23 | $5.35 | $5.40 | $5.27 | $5.37 | $5.37 | 635,651 |
| 2024-05-22 | $5.03 | $5.39 | $5.01 | $5.36 | $5.36 | 574,217 |
| 2024-05-21 | $4.96 | $5.09 | $4.89 | $5.09 | $5.09 | 492,731 |
| 2024-05-20 | $4.91 | $5.08 | $4.85 | $5.01 | $5.01 | 689,228 |
| 2024-05-17 | $4.57 | $4.95 | $4.53 | $4.92 | $4.92 | 937,853 |
| 2024-05-16 | $4.55 | $4.57 | $4.46 | $4.53 | $4.53 | 228,152 |
| 2024-05-15 | $4.60 | $4.63 | $4.47 | $4.57 | $4.57 | 319,533 |
| 2024-05-14 | $4.48 | $4.52 | $4.37 | $4.49 | $4.49 | 373,137 |
| 2024-05-13 | $4.60 | $4.63 | $4.34 | $4.37 | $4.37 | 575,931 |
| 2024-05-10 | $4.48 | $4.63 | $4.45 | $4.59 | $4.59 | 706,086 |
| 2024-05-09 | $4.09 | $4.47 | $4.06 | $4.44 | $4.44 | 989,039 |
| 2024-05-08 | $4.25 | $4.35 | $3.83 | $4.07 | $4.07 | 939,107 |
| 2024-05-07 | $4.15 | $4.15 | $3.98 | $4.00 | $4.00 | 604,445 |
| 2024-05-06 | $4.02 | $4.18 | $4.02 | $4.09 | $4.09 | 517,495 |
| 2024-05-03 | $4.06 | $4.12 | $3.95 | $3.98 | $3.98 | 459,551 |
| 2024-05-02 | $3.92 | $4.01 | $3.85 | $3.95 | $3.95 | 407,350 |
| 2024-05-01 | $3.75 | $3.99 | $3.72 | $3.85 | $3.85 | 606,435 |
| 2024-04-30 | $4.06 | $4.06 | $3.72 | $3.73 | $3.73 | 690,993 |
| 2024-04-29 | $3.93 | $4.14 | $3.90 | $4.13 | $4.13 | 853,626 |
| 2024-04-26 | $3.88 | $3.99 | $3.85 | $3.89 | $3.89 | 276,127 |
| 2024-04-25 | $4.05 | $4.07 | $3.85 | $3.88 | $3.88 | 558,729 |
| 2024-04-24 | $4.01 | $4.12 | $3.98 | $4.12 | $4.12 | 340,599 |
| 2024-04-23 | $4.19 | $4.23 | $4.05 | $4.06 | $4.06 | 313,904 |
| 2024-04-22 | $4.32 | $4.36 | $4.17 | $4.20 | $4.20 | 445,818 |
| 2024-04-19 | $4.22 | $4.34 | $4.20 | $4.30 | $4.30 | 323,022 |
| 2024-04-18 | $4.24 | $4.34 | $4.19 | $4.26 | $4.26 | 272,787 |
| 2024-04-17 | $4.32 | $4.45 | $4.22 | $4.23 | $4.23 | 244,263 |
| 2024-04-16 | $4.35 | $4.41 | $4.27 | $4.28 | $4.28 | 351,507 |
| 2024-04-15 | $4.54 | $4.57 | $4.43 | $4.45 | $4.45 | 396,801 |
| 2024-04-12 | $4.67 | $4.73 | $4.49 | $4.53 | $4.53 | 407,639 |
| 2024-04-11 | $4.58 | $4.69 | $4.53 | $4.66 | $4.66 | 316,992 |
| 2024-04-10 | $4.63 | $4.70 | $4.44 | $4.59 | $4.59 | 596,021 |
| 2024-04-09 | $4.60 | $4.82 | $4.54 | $4.81 | $4.81 | 334,442 |
| 2024-04-08 | $4.54 | $4.61 | $4.46 | $4.60 | $4.60 | 441,346 |
| 2024-04-05 | $4.47 | $4.56 | $4.38 | $4.47 | $4.47 | 457,303 |
| 2024-04-04 | $4.71 | $4.71 | $4.44 | $4.50 | $4.50 | 417,253 |
| 2024-04-03 | $4.46 | $4.67 | $4.46 | $4.66 | $4.66 | 460,696 |
| 2024-04-02 | $4.59 | $4.61 | $4.48 | $4.50 | $4.50 | 498,003 |
| 2024-04-01 | $4.73 | $4.75 | $4.59 | $4.68 | $4.68 | 523,559 |
| 2024-03-28 | $4.75 | $4.86 | $4.70 | $4.78 | $4.78 | 413,023 |
| 2024-03-27 | $4.54 | $4.78 | $4.52 | $4.77 | $4.77 | 343,319 |
| 2024-03-26 | $4.52 | $4.59 | $4.47 | $4.51 | $4.51 | 301,235 |
| 2024-03-25 | $4.42 | $4.56 | $4.39 | $4.45 | $4.45 | 371,858 |
| 2024-03-22 | $4.49 | $4.50 | $4.31 | $4.33 | $4.33 | 402,885 |
| 2024-03-21 | $4.45 | $4.57 | $4.43 | $4.50 | $4.50 | 361,856 |
| 2024-03-20 | $4.10 | $4.46 | $4.07 | $4.44 | $4.44 | 503,933 |
| 2024-03-19 | $4.03 | $4.10 | $4.00 | $4.07 | $4.07 | 360,074 |
| 2024-03-18 | $4.13 | $4.21 | $4.05 | $4.07 | $4.07 | 350,446 |
| 2024-03-15 | $4.05 | $4.24 | $4.02 | $4.13 | $4.13 | 1,002,650 |
| 2024-03-14 | $4.06 | $4.12 | $3.97 | $4.09 | $4.09 | 279,643 |
| 2024-03-13 | $4.09 | $4.20 | $4.03 | $4.08 | $4.08 | 373,943 |
| 2024-03-12 | $4.14 | $4.24 | $4.13 | $4.13 | $4.13 | 305,821 |
| 2024-03-11 | $3.93 | $4.21 | $3.93 | $4.17 | $4.17 | 488,145 |
| 2024-03-08 | $3.85 | $3.96 | $3.78 | $3.92 | $3.92 | 522,443 |
| 2024-03-07 | $3.83 | $3.89 | $3.69 | $3.80 | $3.80 | 444,987 |
| 2024-03-06 | $3.63 | $3.74 | $3.58 | $3.74 | $3.74 | 368,996 |
| 2024-03-05 | $3.85 | $3.91 | $3.56 | $3.57 | $3.57 | 548,081 |
| 2024-03-04 | $3.83 | $4.02 | $3.82 | $3.91 | $3.91 | 726,063 |
| 2024-03-01 | $3.44 | $3.79 | $3.42 | $3.78 | $3.78 | 1,048,838 |
| 2024-02-29 | $3.45 | $3.50 | $3.29 | $3.39 | $3.39 | 1,576,977 |
| 2024-02-28 | $3.36 | $3.84 | $3.15 | $3.42 | $3.42 | 1,758,051 |
| 2024-02-27 | $4.30 | $4.45 | $4.30 | $4.34 | $4.34 | 594,217 |
| 2024-02-26 | $4.33 | $4.45 | $4.29 | $4.38 | $4.38 | 382,167 |
| 2024-02-23 | $4.34 | $4.41 | $4.32 | $4.35 | $4.35 | 421,086 |
| 2024-02-22 | $4.48 | $4.53 | $4.33 | $4.38 | $4.38 | 697,297 |
| 2024-02-21 | $4.62 | $4.65 | $4.42 | $4.49 | $4.49 | 589,914 |
| 2024-02-20 | $4.53 | $4.64 | $4.50 | $4.62 | $4.62 | 284,681 |
| 2024-02-16 | $4.58 | $4.68 | $4.55 | $4.62 | $4.62 | 250,045 |
| 2024-02-15 | $4.49 | $4.68 | $4.46 | $4.65 | $4.65 | 486,293 |
| 2024-02-14 | $4.38 | $4.47 | $4.38 | $4.43 | $4.43 | 358,348 |
| 2024-02-13 | $4.32 | $4.47 | $4.28 | $4.33 | $4.33 | 586,016 |
| 2024-02-12 | $4.64 | $4.73 | $4.61 | $4.61 | $4.61 | 593,268 |
| 2024-02-09 | $4.58 | $4.68 | $4.54 | $4.64 | $4.64 | 344,576 |
| 2024-02-08 | $4.44 | $4.58 | $4.43 | $4.57 | $4.57 | 444,584 |
| 2024-02-07 | $4.37 | $4.46 | $4.30 | $4.44 | $4.44 | 342,991 |
| 2024-02-06 | $4.22 | $4.44 | $4.22 | $4.33 | $4.33 | 400,420 |
| 2024-02-05 | $4.40 | $4.44 | $4.23 | $4.24 | $4.24 | 713,604 |
| 2024-02-02 | $4.46 | $4.54 | $4.41 | $4.50 | $4.50 | 495,154 |
| 2024-02-01 | $4.35 | $4.54 | $4.35 | $4.54 | $4.54 | 507,550 |
| 2024-01-31 | $4.39 | $4.47 | $4.29 | $4.34 | $4.34 | 625,348 |
| 2024-01-30 | $4.50 | $4.58 | $4.37 | $4.41 | $4.41 | 411,083 |
| 2024-01-29 | $4.39 | $4.57 | $4.29 | $4.55 | $4.55 | 824,492 |
| 2024-01-26 | $4.29 | $4.38 | $4.25 | $4.37 | $4.37 | 354,744 |
| 2024-01-25 | $4.31 | $4.37 | $4.20 | $4.25 | $4.25 | 481,536 |
| 2024-01-24 | $4.28 | $4.34 | $4.14 | $4.24 | $4.24 | 613,639 |
| 2024-01-23 | $4.27 | $4.33 | $4.12 | $4.16 | $4.16 | 375,342 |
| 2024-01-22 | $4.23 | $4.30 | $4.16 | $4.21 | $4.21 | 490,994 |
| 2024-01-19 | $4.09 | $4.22 | $3.93 | $4.17 | $4.17 | 503,156 |
| 2024-01-18 | $4.17 | $4.19 | $4.02 | $4.08 | $4.08 | 409,972 |
| 2024-01-17 | $4.08 | $4.16 | $4.04 | $4.11 | $4.11 | 447,577 |
| 2024-01-16 | $4.05 | $4.18 | $4.05 | $4.18 | $4.18 | 546,297 |
| 2024-01-12 | $4.33 | $4.35 | $4.10 | $4.11 | $4.11 | 390,754 |
| 2024-01-11 | $4.18 | $4.26 | $4.06 | $4.25 | $4.25 | 543,339 |
| 2024-01-10 | $4.26 | $4.30 | $4.20 | $4.26 | $4.26 | 341,789 |
| 2024-01-09 | $4.15 | $4.36 | $4.07 | $4.25 | $4.25 | 640,987 |
| 2024-01-08 | $4.26 | $4.27 | $4.19 | $4.20 | $4.20 | 327,374 |
| 2024-01-05 | $4.18 | $4.36 | $4.17 | $4.26 | $4.26 | 866,511 |
| 2024-01-04 | $4.31 | $4.36 | $4.17 | $4.20 | $4.20 | 694,848 |
| 2024-01-03 | $4.20 | $4.40 | $4.20 | $4.28 | $4.28 | 1,018,023 |
| 2024-01-02 | $4.02 | $4.24 | $3.85 | $4.20 | $4.20 | 663,449 |
| 2023-12-29 | $4.06 | $4.11 | $3.96 | $4.05 | $4.05 | 432,181 |
| 2023-12-28 | $4.04 | $4.17 | $3.99 | $4.08 | $4.08 | 392,481 |
| 2023-12-27 | $4.08 | $4.14 | $4.05 | $4.12 | $4.12 | 243,177 |
| 2023-12-26 | $4.10 | $4.20 | $3.97 | $4.11 | $4.11 | 391,354 |
| 2023-12-22 | $3.98 | $4.09 | $3.94 | $4.06 | $4.06 | 411,930 |
| 2023-12-21 | $3.96 | $4.00 | $3.88 | $3.95 | $3.95 | 282,979 |
| 2023-12-20 | $3.91 | $4.03 | $3.84 | $3.89 | $3.89 | 465,322 |
| 2023-12-19 | $3.88 | $3.99 | $3.81 | $3.92 | $3.92 | 471,915 |
| 2023-12-18 | $3.82 | $3.88 | $3.74 | $3.81 | $3.81 | 589,660 |
| 2023-12-15 | $3.74 | $3.84 | $3.62 | $3.82 | $3.82 | 1,141,951 |
| 2023-12-14 | $3.64 | $3.89 | $3.60 | $3.68 | $3.68 | 807,145 |
| 2023-12-13 | $3.32 | $3.55 | $3.24 | $3.53 | $3.53 | 496,032 |
| 2023-12-12 | $3.45 | $3.45 | $3.28 | $3.32 | $3.32 | 370,343 |
| 2023-12-11 | $3.46 | $3.58 | $3.45 | $3.46 | $3.46 | 490,324 |
| 2023-12-08 | $3.52 | $3.57 | $3.44 | $3.46 | $3.46 | 368,730 |
| 2023-12-07 | $3.53 | $3.57 | $3.45 | $3.49 | $3.49 | 312,994 |
| 2023-12-06 | $3.51 | $3.67 | $3.47 | $3.48 | $3.48 | 488,967 |
| 2023-12-05 | $3.50 | $3.51 | $3.37 | $3.46 | $3.46 | 528,569 |
| 2023-12-04 | $3.53 | $3.63 | $3.47 | $3.51 | $3.51 | 617,160 |
| 2023-12-01 | $3.31 | $3.55 | $3.22 | $3.52 | $3.52 | 661,024 |
| 2023-11-30 | $3.31 | $3.38 | $3.25 | $3.30 | $3.30 | 397,827 |
| 2023-11-29 | $3.16 | $3.43 | $3.12 | $3.29 | $3.29 | 602,808 |
| 2023-11-28 | $3.06 | $3.13 | $3.02 | $3.10 | $3.10 | 469,990 |
| 2023-11-27 | $3.06 | $3.15 | $3.02 | $3.11 | $3.11 | 452,532 |
| 2023-11-24 | $3.09 | $3.12 | $3.06 | $3.07 | $3.07 | 120,425 |
| 2023-11-22 | $3.19 | $3.19 | $3.04 | $3.09 | $3.09 | 500,753 |
| 2023-11-21 | $3.31 | $3.32 | $3.11 | $3.13 | $3.13 | 608,748 |
| 2023-11-20 | $3.26 | $3.38 | $3.15 | $3.38 | $3.38 | 1,213,318 |
| 2023-11-17 | $3.19 | $3.26 | $3.14 | $3.26 | $3.26 | 446,641 |
| 2023-11-16 | $3.35 | $3.35 | $3.12 | $3.16 | $3.16 | 467,917 |
| 2023-11-15 | $3.48 | $3.48 | $3.33 | $3.36 | $3.36 | 593,241 |
| 2023-11-14 | $3.42 | $3.61 | $3.35 | $3.43 | $3.43 | 1,026,700 |
| 2023-11-13 | $3.14 | $3.26 | $3.07 | $3.24 | $3.24 | 622,579 |
| 2023-11-10 | $3.11 | $3.19 | $3.04 | $3.17 | $3.17 | 591,809 |
| 2023-11-09 | $3.14 | $3.32 | $3.11 | $3.12 | $3.12 | 753,504 |
| 2023-11-08 | $3.00 | $3.19 | $2.99 | $3.10 | $3.10 | 1,209,596 |
| 2023-11-07 | $2.95 | $3.08 | $2.91 | $3.05 | $3.05 | 569,125 |
| 2023-11-06 | $2.93 | $2.99 | $2.88 | $2.97 | $2.97 | 586,207 |
| 2023-11-03 | $2.83 | $2.98 | $2.80 | $2.92 | $2.92 | 567,274 |
| 2023-11-02 | $2.84 | $2.89 | $2.69 | $2.73 | $2.73 | 690,801 |
| 2023-11-01 | $2.77 | $2.80 | $2.66 | $2.75 | $2.75 | 697,173 |
| 2023-10-31 | $2.82 | $2.88 | $2.73 | $2.77 | $2.77 | 535,223 |
| 2023-10-30 | $2.79 | $2.85 | $2.69 | $2.82 | $2.82 | 663,128 |
| 2023-10-27 | $2.85 | $2.90 | $2.67 | $2.75 | $2.75 | 851,218 |
| 2023-10-26 | $2.79 | $2.97 | $2.74 | $2.85 | $2.85 | 1,048,989 |
| 2023-10-25 | $2.80 | $2.84 | $2.69 | $2.79 | $2.79 | 874,903 |
| 2023-10-24 | $3.01 | $3.01 | $2.80 | $2.82 | $2.82 | 911,766 |
| 2023-10-23 | $2.90 | $3.03 | $2.90 | $2.93 | $2.93 | 1,453,496 |
| 2023-10-20 | $2.94 | $3.05 | $2.89 | $2.94 | $2.94 | 1,410,757 |
| 2023-10-19 | $2.94 | $3.02 | $2.86 | $2.93 | $2.93 | 953,920 |
| 2023-10-18 | $2.95 | $2.99 | $2.90 | $2.95 | $2.95 | 649,473 |
| 2023-10-17 | $2.80 | $3.07 | $2.78 | $3.05 | $3.05 | 780,576 |
| 2023-10-16 | $2.90 | $3.02 | $2.81 | $2.85 | $2.85 | 808,074 |
| 2023-10-13 | $2.90 | $2.90 | $2.76 | $2.81 | $2.81 | 679,323 |
| 2023-10-12 | $3.14 | $3.14 | $2.80 | $2.87 | $2.87 | 1,042,717 |
| 2023-10-11 | $3.35 | $3.50 | $3.11 | $3.15 | $3.15 | 996,223 |
| 2023-10-10 | $3.16 | $3.30 | $3.06 | $3.27 | $3.27 | 913,132 |
| 2023-10-09 | $3.24 | $3.26 | $3.12 | $3.18 | $3.18 | 603,011 |
| 2023-10-06 | $3.32 | $3.42 | $3.25 | $3.33 | $3.33 | 614,456 |
| 2023-10-05 | $3.37 | $3.47 | $3.30 | $3.38 | $3.38 | 781,461 |
| 2023-10-04 | $3.36 | $3.45 | $3.24 | $3.39 | $3.39 | 558,105 |
| 2023-10-03 | $3.47 | $3.53 | $3.24 | $3.31 | $3.31 | 1,004,173 |
| 2023-10-02 | $3.50 | $3.59 | $3.44 | $3.51 | $3.51 | 1,171,073 |
| 2023-09-29 | $3.46 | $3.69 | $3.43 | $3.54 | $3.54 | 1,827,914 |
| 2023-09-28 | $3.20 | $3.51 | $3.17 | $3.49 | $3.49 | 998,723 |
| 2023-09-27 | $3.32 | $3.33 | $3.16 | $3.23 | $3.23 | 513,261 |
| 2023-09-26 | $3.14 | $3.31 | $3.10 | $3.20 | $3.20 | 981,248 |
| 2023-09-25 | $2.82 | $3.26 | $2.81 | $3.19 | $3.19 | 968,535 |
| 2023-09-22 | $2.79 | $2.86 | $2.77 | $2.82 | $2.82 | 446,344 |
| 2023-09-21 | $2.79 | $2.88 | $2.75 | $2.77 | $2.77 | 735,686 |
| 2023-09-20 | $2.90 | $3.00 | $2.82 | $2.85 | $2.85 | 521,657 |
| 2023-09-19 | $3.05 | $3.14 | $2.88 | $2.90 | $2.90 | 743,230 |
| 2023-09-18 | $3.15 | $3.15 | $2.95 | $3.00 | $3.00 | 734,187 |
| 2023-09-15 | $3.34 | $3.36 | $3.08 | $3.14 | $3.14 | 3,540,911 |
| 2023-09-14 | $3.17 | $3.33 | $3.16 | $3.33 | $3.33 | 787,219 |
| 2023-09-13 | $3.12 | $3.15 | $3.06 | $3.14 | $3.14 | 697,825 |
| 2023-09-12 | $3.12 | $3.21 | $3.11 | $3.16 | $3.16 | 636,825 |
| 2023-09-11 | $3.17 | $3.31 | $3.11 | $3.13 | $3.13 | 515,411 |
| 2023-09-08 | $3.03 | $3.18 | $2.93 | $3.14 | $3.14 | 1,027,121 |
| 2023-09-07 | $3.03 | $3.05 | $2.92 | $2.98 | $2.98 | 1,162,992 |
| 2023-09-06 | $3.26 | $3.31 | $3.04 | $3.07 | $3.07 | 845,805 |
| 2023-09-05 | $3.49 | $3.49 | $3.21 | $3.21 | $3.21 | 806,417 |
| 2023-09-01 | $3.57 | $3.65 | $3.53 | $3.55 | $3.55 | 481,364 |
| 2023-08-31 | $3.70 | $3.74 | $3.48 | $3.53 | $3.53 | 668,844 |
| 2023-08-30 | $3.65 | $3.71 | $3.54 | $3.66 | $3.66 | 760,985 |
| 2023-08-29 | $3.53 | $3.68 | $3.48 | $3.67 | $3.67 | 641,591 |
| 2023-08-28 | $3.35 | $3.66 | $3.35 | $3.58 | $3.58 | 1,023,891 |
| 2023-08-25 | $3.26 | $3.37 | $3.21 | $3.32 | $3.32 | 719,476 |
| 2023-08-24 | $3.25 | $3.30 | $3.22 | $3.26 | $3.26 | 650,950 |
| 2023-08-23 | $3.22 | $3.33 | $3.19 | $3.28 | $3.28 | 982,604 |
| 2023-08-22 | $3.06 | $3.14 | $3.01 | $3.14 | $3.14 | 984,231 |
| 2023-08-21 | $3.06 | $3.11 | $2.97 | $3.03 | $3.03 | 1,652,000 |
| 2023-08-18 | $2.88 | $3.14 | $2.86 | $3.09 | $3.09 | 1,322,046 |
| 2023-08-17 | $2.92 | $3.03 | $2.84 | $2.92 | $2.92 | 1,114,912 |
| 2023-08-16 | $2.99 | $3.04 | $2.88 | $2.91 | $2.91 | 1,651,090 |
| 2023-08-15 | $3.15 | $3.18 | $2.97 | $2.99 | $2.99 | 1,135,551 |
| 2023-08-14 | $3.28 | $3.33 | $3.16 | $3.18 | $3.18 | 1,121,782 |
| 2023-08-11 | $3.25 | $3.30 | $3.18 | $3.28 | $3.28 | 1,427,080 |
| 2023-08-10 | $3.32 | $3.46 | $3.20 | $3.25 | $3.25 | 1,813,836 |
| 2023-08-09 | $3.92 | $3.92 | $2.93 | $3.27 | $3.27 | 4,081,175 |
| 2023-08-08 | $4.15 | $4.29 | $4.10 | $4.25 | $4.25 | 705,222 |
| 2023-08-07 | $4.23 | $4.29 | $4.17 | $4.27 | $4.27 | 694,485 |
| 2023-08-04 | $4.51 | $4.53 | $4.26 | $4.29 | $4.29 | 614,296 |
| 2023-08-03 | $4.45 | $4.62 | $4.42 | $4.51 | $4.51 | 734,311 |
| 2023-08-02 | $4.72 | $4.77 | $4.46 | $4.47 | $4.47 | 576,965 |
| 2023-08-01 | $4.69 | $4.88 | $4.66 | $4.82 | $4.82 | 680,880 |
| 2023-07-31 | $4.66 | $4.78 | $4.63 | $4.73 | $4.73 | 763,548 |
| 2023-07-28 | $4.82 | $4.88 | $4.57 | $4.63 | $4.63 | 883,552 |
| 2023-07-27 | $4.99 | $4.99 | $4.75 | $4.78 | $4.78 | 403,272 |
| 2023-07-26 | $4.84 | $5.00 | $4.81 | $4.90 | $4.90 | 625,345 |
| 2023-07-25 | $4.98 | $5.15 | $4.87 | $4.88 | $4.88 | 445,896 |
| 2023-07-24 | $4.89 | $5.11 | $4.87 | $4.96 | $4.96 | 866,326 |
| 2023-07-21 | $4.84 | $5.45 | $4.79 | $4.91 | $4.91 | 2,784,784 |
| 2023-07-20 | $4.80 | $4.81 | $4.62 | $4.74 | $4.74 | 624,340 |
| 2023-07-19 | $4.83 | $4.92 | $4.76 | $4.79 | $4.79 | 546,927 |
| 2023-07-18 | $4.59 | $4.90 | $4.59 | $4.84 | $4.84 | 698,922 |
| 2023-07-17 | $4.47 | $4.66 | $4.45 | $4.58 | $4.58 | 559,395 |
| 2023-07-14 | $4.58 | $4.62 | $4.39 | $4.51 | $4.51 | 1,054,121 |
| 2023-07-13 | $4.51 | $4.68 | $4.49 | $4.59 | $4.59 | 1,654,975 |
| 2023-07-12 | $4.49 | $4.57 | $4.41 | $4.49 | $4.49 | 812,742 |
| 2023-07-11 | $4.18 | $4.46 | $4.17 | $4.38 | $4.38 | 1,202,205 |
| 2023-07-10 | $4.18 | $4.28 | $3.94 | $4.14 | $4.14 | 1,238,020 |
| 2023-07-07 | $4.12 | $4.53 | $4.12 | $4.27 | $4.27 | 1,637,395 |
| 2023-07-06 | $3.98 | $4.15 | $3.95 | $4.13 | $4.13 | 838,998 |
| 2023-07-05 | $4.43 | $4.43 | $4.04 | $4.05 | $4.05 | 989,090 |
| 2023-07-03 | $4.34 | $4.50 | $4.32 | $4.44 | $4.44 | 496,811 |
| 2023-06-30 | $4.22 | $4.31 | $4.09 | $4.28 | $4.28 | 1,016,180 |
| 2023-06-29 | $4.02 | $4.19 | $4.02 | $4.19 | $4.19 | 814,677 |
| 2023-06-28 | $4.02 | $4.09 | $3.91 | $4.00 | $4.00 | 858,927 |
| 2023-06-27 | $4.03 | $4.13 | $3.91 | $4.08 | $4.08 | 501,427 |
| 2023-06-26 | $4.15 | $4.24 | $3.94 | $3.98 | $3.98 | 860,356 |
| 2023-06-23 | $3.94 | $4.15 | $3.88 | $4.15 | $4.15 | 1,517,987 |
| 2023-06-22 | $4.10 | $4.18 | $3.94 | $4.06 | $4.06 | 890,669 |
| 2023-06-21 | $4.24 | $4.30 | $4.05 | $4.10 | $4.10 | 1,580,947 |
| 2023-06-20 | $4.22 | $4.35 | $4.06 | $4.31 | $4.31 | 1,276,854 |
| 2023-06-16 | $4.32 | $4.41 | $4.15 | $4.18 | $4.18 | 15,729,878 |
| 2023-06-15 | $4.24 | $4.28 | $4.06 | $4.26 | $4.26 | 1,739,882 |
| 2023-06-14 | $4.36 | $4.48 | $4.19 | $4.24 | $4.24 | 1,744,477 |
| 2023-06-13 | $4.32 | $4.38 | $4.16 | $4.26 | $4.26 | 1,553,478 |
| 2023-06-12 | $4.41 | $4.44 | $4.22 | $4.31 | $4.31 | 1,040,442 |
| 2023-06-09 | $4.38 | $4.45 | $4.31 | $4.35 | $4.35 | 860,219 |
| 2023-06-08 | $4.34 | $4.45 | $4.25 | $4.40 | $4.40 | 1,239,738 |
| 2023-06-07 | $3.97 | $4.40 | $3.97 | $4.36 | $4.36 | 1,445,491 |
| 2023-06-06 | $3.66 | $4.10 | $3.62 | $3.93 | $3.93 | 1,437,669 |
| 2023-06-05 | $3.52 | $3.64 | $3.40 | $3.63 | $3.63 | 2,137,543 |
| 2023-06-02 | $3.67 | $3.75 | $3.54 | $3.75 | $3.75 | 1,897,391 |
| 2023-06-01 | $3.31 | $3.58 | $3.28 | $3.49 | $3.49 | 1,361,940 |
| 2023-05-31 | $3.64 | $3.69 | $3.33 | $3.40 | $3.40 | 1,554,672 |
| 2023-05-30 | $4.06 | $4.14 | $3.49 | $3.69 | $3.69 | 1,422,489 |
| 2023-05-26 | $3.90 | $4.18 | $3.90 | $4.04 | $4.04 | 1,004,576 |
| 2023-05-25 | $4.02 | $4.06 | $3.89 | $3.95 | $3.95 | 777,571 |
| 2023-05-24 | $4.19 | $4.27 | $4.03 | $4.06 | $4.06 | 476,444 |
| 2023-05-23 | $4.40 | $4.59 | $4.19 | $4.20 | $4.20 | 670,033 |
| 2023-05-22 | $4.34 | $4.61 | $4.34 | $4.45 | $4.45 | 574,392 |
| 2023-05-19 | $4.24 | $4.40 | $4.21 | $4.34 | $4.34 | 715,212 |
| 2023-05-18 | $4.22 | $4.31 | $4.10 | $4.21 | $4.21 | 946,235 |
| 2023-05-17 | $4.35 | $4.51 | $4.06 | $4.25 | $4.25 | 1,429,284 |
| 2023-05-16 | $4.62 | $4.67 | $4.27 | $4.30 | $4.30 | 688,630 |
| 2023-05-15 | $4.47 | $4.75 | $4.44 | $4.63 | $4.63 | 933,778 |
| 2023-05-12 | $4.73 | $4.82 | $4.33 | $4.37 | $4.37 | 806,089 |
| 2023-05-11 | $4.77 | $5.07 | $4.65 | $4.76 | $4.76 | 1,190,623 |
| 2023-05-10 | $4.78 | $4.80 | $4.00 | $4.57 | $4.57 | 1,717,281 |
| 2023-05-09 | $5.50 | $5.61 | $5.40 | $5.48 | $5.48 | 727,405 |
| 2023-05-08 | $5.65 | $5.76 | $5.49 | $5.54 | $5.54 | 413,136 |
| 2023-05-05 | $5.46 | $5.67 | $5.38 | $5.64 | $5.64 | 430,761 |
| 2023-05-04 | $5.36 | $5.45 | $5.21 | $5.30 | $5.30 | 436,329 |
| 2023-05-03 | $5.30 | $5.50 | $5.29 | $5.41 | $5.41 | 432,735 |
| 2023-05-02 | $5.36 | $5.36 | $5.10 | $5.26 | $5.26 | 490,294 |
| 2023-05-01 | $5.44 | $5.64 | $5.44 | $5.49 | $5.49 | 337,494 |
| 2023-04-28 | $5.22 | $5.51 | $5.21 | $5.44 | $5.44 | 350,649 |
| 2023-04-27 | $5.18 | $5.30 | $5.08 | $5.22 | $5.22 | 456,189 |
| 2023-04-26 | $5.31 | $5.42 | $5.05 | $5.13 | $5.13 | 429,461 |
| 2023-04-25 | $5.40 | $5.45 | $5.26 | $5.38 | $5.38 | 419,194 |
| 2023-04-24 | $5.22 | $5.52 | $5.14 | $5.51 | $5.51 | 342,934 |
| 2023-04-21 | $5.48 | $5.49 | $5.24 | $5.30 | $5.30 | 304,418 |
| 2023-04-20 | $5.48 | $5.55 | $5.30 | $5.44 | $5.44 | 652,531 |
| 2023-04-19 | $5.53 | $5.62 | $5.45 | $5.57 | $5.57 | 522,590 |
| 2023-04-18 | $5.47 | $5.67 | $5.46 | $5.65 | $5.65 | 679,392 |
| 2023-04-17 | $5.38 | $5.45 | $5.28 | $5.44 | $5.44 | 348,646 |
| 2023-04-14 | $5.69 | $5.78 | $5.34 | $5.39 | $5.39 | 368,967 |
| 2023-04-13 | $5.65 | $5.74 | $5.58 | $5.68 | $5.68 | 271,114 |
| 2023-04-12 | $5.93 | $5.97 | $5.65 | $5.69 | $5.69 | 354,136 |
| 2023-04-11 | $5.77 | $5.89 | $5.74 | $5.80 | $5.80 | 310,791 |
| 2023-04-10 | $5.55 | $5.75 | $5.55 | $5.71 | $5.71 | 408,448 |
| 2023-04-06 | $5.55 | $5.61 | $5.47 | $5.59 | $5.59 | 403,539 |
| 2023-04-05 | $5.77 | $5.78 | $5.56 | $5.58 | $5.58 | 776,874 |
| 2023-04-04 | $6.28 | $6.28 | $5.73 | $5.84 | $5.84 | 621,625 |
| 2023-04-03 | $6.34 | $6.47 | $6.21 | $6.28 | $6.28 | 564,539 |
| 2023-03-31 | $6.20 | $6.31 | $6.14 | $6.27 | $6.27 | 1,333,373 |
| 2023-03-30 | $6.18 | $6.35 | $6.10 | $6.16 | $6.16 | 406,439 |
| 2023-03-29 | $6.09 | $6.22 | $6.06 | $6.17 | $6.17 | 378,509 |
| 2023-03-28 | $6.06 | $6.16 | $5.98 | $6.05 | $6.05 | 304,880 |
| 2023-03-27 | $6.11 | $6.13 | $5.91 | $6.09 | $6.09 | 463,011 |
| 2023-03-24 | $5.79 | $5.99 | $5.59 | $5.99 | $5.99 | 595,304 |
| 2023-03-23 | $6.34 | $6.42 | $5.89 | $5.98 | $5.98 | 721,803 |
| 2023-03-22 | $6.41 | $6.50 | $6.29 | $6.31 | $6.31 | 578,448 |
| 2023-03-21 | $6.28 | $6.56 | $6.24 | $6.40 | $6.40 | 707,912 |
| 2023-03-20 | $6.08 | $6.30 | $6.06 | $6.09 | $6.09 | 474,124 |
| 2023-03-17 | $6.33 | $6.33 | $5.93 | $6.01 | $6.01 | 1,441,624 |
| 2023-03-16 | $6.26 | $6.65 | $6.17 | $6.45 | $6.45 | 604,165 |
| 2023-03-15 | $6.03 | $6.39 | $6.00 | $6.36 | $6.36 | 772,782 |
| 2023-03-14 | $6.51 | $6.69 | $6.35 | $6.59 | $6.59 | 656,725 |
| 2023-03-13 | $6.67 | $6.67 | $6.13 | $6.18 | $6.18 | 783,855 |
| 2023-03-10 | $7.64 | $7.67 | $6.81 | $6.84 | $6.84 | 877,053 |
| 2023-03-09 | $7.99 | $8.03 | $7.65 | $7.70 | $7.70 | 607,466 |
| 2023-03-08 | $7.97 | $8.09 | $7.85 | $8.00 | $8.00 | 792,736 |
| 2023-03-07 | $7.61 | $8.11 | $7.55 | $7.98 | $7.98 | 1,311,795 |
| 2023-03-06 | $8.30 | $8.33 | $7.47 | $7.61 | $7.61 | 1,229,444 |
| 2023-03-03 | $8.39 | $8.49 | $8.34 | $8.35 | $8.35 | 761,218 |
| 2023-03-02 | $8.34 | $8.65 | $8.20 | $8.34 | $8.34 | 1,051,877 |
| 2023-03-01 | $7.85 | $8.65 | $7.85 | $8.39 | $8.39 | 2,097,988 |
| 2023-02-28 | $6.99 | $8.38 | $6.99 | $8.20 | $8.20 | 2,855,200 |
| 2023-02-27 | $6.51 | $6.87 | $6.51 | $6.72 | $6.72 | 462,117 |
| 2023-02-24 | $6.49 | $6.53 | $6.28 | $6.41 | $6.41 | 372,935 |
| 2023-02-23 | $6.77 | $6.88 | $6.64 | $6.68 | $6.68 | 495,209 |
| 2023-02-22 | $6.63 | $6.84 | $6.60 | $6.73 | $6.73 | 440,277 |
| 2023-02-21 | $6.88 | $6.88 | $6.52 | $6.60 | $6.60 | 566,106 |
| 2023-02-17 | $7.10 | $7.28 | $6.97 | $6.99 | $6.99 | 535,256 |
| 2023-02-16 | $6.94 | $7.17 | $6.92 | $7.10 | $7.10 | 606,174 |
| 2023-02-15 | $6.95 | $7.08 | $6.72 | $7.03 | $7.03 | 547,815 |
| 2023-02-14 | $6.89 | $7.14 | $6.86 | $7.02 | $7.02 | 416,718 |
| 2023-02-13 | $6.63 | $6.96 | $6.58 | $6.93 | $6.93 | 612,423 |
| 2023-02-10 | $6.77 | $6.80 | $6.57 | $6.66 | $6.66 | 391,657 |
| 2023-02-09 | $6.94 | $6.95 | $6.62 | $6.80 | $6.80 | 667,699 |
| 2023-02-08 | $7.09 | $7.14 | $6.85 | $6.90 | $6.90 | 512,497 |
| 2023-02-07 | $7.32 | $7.32 | $6.95 | $7.15 | $7.15 | 457,933 |
| 2023-02-06 | $7.30 | $7.32 | $6.92 | $7.32 | $7.32 | 655,443 |
| 2023-02-03 | $7.36 | $7.60 | $7.28 | $7.43 | $7.43 | 573,837 |
| 2023-02-02 | $7.32 | $7.53 | $7.08 | $7.52 | $7.52 | 631,089 |
| 2023-02-01 | $6.94 | $7.34 | $6.94 | $7.21 | $7.21 | 749,606 |
| 2023-01-31 | $6.70 | $7.06 | $6.70 | $6.93 | $6.93 | 754,113 |
| 2023-01-30 | $6.64 | $6.78 | $6.45 | $6.69 | $6.69 | 441,093 |
| 2023-01-27 | $6.16 | $6.86 | $6.11 | $6.75 | $6.75 | 748,978 |
| 2023-01-26 | $6.14 | $6.22 | $5.99 | $6.18 | $6.18 | 647,505 |
| 2023-01-25 | $5.89 | $6.27 | $5.81 | $6.14 | $6.14 | 869,763 |
| 2023-01-24 | $5.86 | $6.08 | $5.70 | $6.00 | $6.00 | 512,742 |
| 2023-01-23 | $5.77 | $5.90 | $5.53 | $5.86 | $5.86 | 947,102 |
| 2023-01-20 | $6.50 | $6.52 | $5.66 | $5.68 | $5.68 | 1,979,460 |
| 2023-01-19 | $7.25 | $7.46 | $6.72 | $6.78 | $6.78 | 906,486 |
| 2023-01-18 | $7.31 | $7.54 | $7.19 | $7.41 | $7.41 | 718,462 |
| 2023-01-17 | $6.75 | $7.57 | $6.57 | $7.28 | $7.28 | 1,283,594 |
| 2023-01-13 | $6.30 | $6.77 | $6.28 | $6.71 | $6.71 | 798,451 |
| 2023-01-12 | $5.97 | $6.52 | $5.97 | $6.45 | $6.45 | 1,054,989 |
| 2023-01-11 | $6.08 | $6.25 | $5.72 | $5.98 | $5.98 | 1,573,155 |
| 2023-01-10 | $8.45 | $8.49 | $6.00 | $6.07 | $6.07 | 3,765,006 |
| 2023-01-09 | $9.17 | $9.29 | $9.03 | $9.16 | $9.16 | 427,542 |
| 2023-01-06 | $8.93 | $9.09 | $8.70 | $9.00 | $9.00 | 435,235 |
| 2023-01-05 | $9.45 | $9.45 | $8.64 | $8.81 | $8.81 | 535,115 |
| 2023-01-04 | $9.50 | $9.84 | $9.36 | $9.61 | $9.61 | 496,096 |
| 2023-01-03 | $9.64 | $9.75 | $9.10 | $9.32 | $9.32 | 600,318 |
| 2022-12-30 | $9.18 | $9.65 | $9.14 | $9.60 | $9.60 | 719,596 |
| 2022-12-29 | $8.81 | $9.39 | $8.77 | $9.23 | $9.23 | 533,080 |
| 2022-12-28 | $8.73 | $8.99 | $8.57 | $8.70 | $8.70 | 310,443 |
| 2022-12-27 | $8.73 | $8.77 | $8.49 | $8.73 | $8.73 | 344,440 |
| 2022-12-23 | $8.28 | $8.61 | $8.24 | $8.59 | $8.59 | 239,780 |
| 2022-12-22 | $8.35 | $8.36 | $8.05 | $8.20 | $8.20 | 351,800 |
| 2022-12-21 | $8.58 | $8.74 | $8.45 | $8.57 | $8.57 | 309,348 |
| 2022-12-20 | $8.00 | $8.48 | $7.79 | $8.39 | $8.39 | 299,142 |
| 2022-12-19 | $8.14 | $8.21 | $7.86 | $8.06 | $8.06 | 365,561 |
| 2022-12-16 | $8.29 | $8.39 | $8.12 | $8.15 | $8.15 | 1,491,522 |
| 2022-12-15 | $8.70 | $8.70 | $8.27 | $8.42 | $8.42 | 458,097 |
| 2022-12-14 | $8.65 | $9.06 | $8.65 | $8.82 | $8.82 | 419,480 |
| 2022-12-13 | $8.52 | $9.04 | $8.50 | $8.65 | $8.65 | 581,179 |
| 2022-12-12 | $8.20 | $8.36 | $8.00 | $8.25 | $8.25 | 264,231 |
| 2022-12-09 | $8.30 | $8.47 | $8.16 | $8.18 | $8.18 | 226,560 |
| 2022-12-08 | $8.37 | $8.54 | $8.26 | $8.36 | $8.36 | 387,723 |
| 2022-12-07 | $8.16 | $8.39 | $8.03 | $8.25 | $8.25 | 336,465 |
| 2022-12-06 | $8.14 | $8.34 | $8.00 | $8.11 | $8.11 | 547,872 |
| 2022-12-05 | $7.95 | $8.44 | $7.84 | $8.04 | $8.04 | 556,519 |
| 2022-12-02 | $7.77 | $8.39 | $7.68 | $8.00 | $8.00 | 767,091 |
| 2022-12-01 | $7.74 | $7.96 | $7.62 | $7.91 | $7.91 | 272,275 |
| 2022-11-30 | $7.59 | $7.74 | $7.26 | $7.74 | $7.74 | 303,900 |
| 2022-11-29 | $7.65 | $7.84 | $7.54 | $7.56 | $7.56 | 187,799 |
| 2022-11-28 | $7.56 | $7.92 | $7.32 | $7.56 | $7.56 | 354,404 |
| 2022-11-25 | $7.81 | $8.00 | $7.70 | $7.75 | $7.75 | 154,793 |
| 2022-11-23 | $7.73 | $7.88 | $7.59 | $7.84 | $7.84 | 190,767 |
| 2022-11-22 | $7.56 | $7.80 | $7.38 | $7.74 | $7.74 | 251,109 |
| 2022-11-21 | $7.60 | $7.65 | $7.13 | $7.39 | $7.39 | 296,599 |
| 2022-11-18 | $7.89 | $7.93 | $7.61 | $7.65 | $7.65 | 343,391 |
| 2022-11-17 | $7.40 | $7.83 | $7.25 | $7.68 | $7.68 | 380,219 |
| 2022-11-16 | $7.63 | $7.78 | $7.09 | $7.55 | $7.55 | 531,091 |
| 2022-11-15 | $7.31 | $7.66 | $7.25 | $7.66 | $7.66 | 717,300 |
| 2022-11-14 | $6.93 | $7.44 | $6.69 | $7.26 | $7.26 | 362,375 |
| 2022-11-11 | $6.97 | $7.23 | $6.91 | $7.09 | $7.09 | 323,328 |
| 2022-11-10 | $6.55 | $7.10 | $6.48 | $6.99 | $6.99 | 567,191 |
| 2022-11-09 | $7.35 | $7.35 | $6.09 | $6.20 | $6.20 | 516,496 |
| 2022-11-08 | $7.27 | $7.45 | $7.00 | $7.42 | $7.42 | 326,193 |
| 2022-11-07 | $7.08 | $7.35 | $6.73 | $7.19 | $7.19 | 597,378 |
| 2022-11-04 | $6.31 | $7.19 | $6.17 | $7.14 | $7.14 | 747,602 |
| 2022-11-03 | $5.97 | $6.49 | $5.97 | $6.31 | $6.31 | 1,073,221 |
| 2022-11-02 | $4.90 | $6.45 | $4.90 | $6.00 | $6.00 | 2,714,581 |
| 2022-11-01 | $4.57 | $4.57 | $4.28 | $4.47 | $4.47 | 184,062 |
| 2022-10-31 | $4.29 | $4.57 | $4.29 | $4.55 | $4.55 | 476,524 |
| 2022-10-28 | $4.20 | $4.37 | $4.04 | $4.36 | $4.36 | 241,106 |
| 2022-10-27 | $4.11 | $4.36 | $4.06 | $4.17 | $4.17 | 274,587 |
| 2022-10-26 | $3.93 | $4.07 | $3.93 | $4.02 | $4.02 | 150,672 |
| 2022-10-25 | $3.69 | $3.96 | $3.64 | $3.89 | $3.89 | 246,223 |
| 2022-10-24 | $3.74 | $3.74 | $3.53 | $3.67 | $3.67 | 189,115 |
| 2022-10-21 | $3.37 | $3.67 | $3.37 | $3.63 | $3.63 | 212,600 |
| 2022-10-20 | $3.30 | $3.46 | $3.20 | $3.29 | $3.29 | 210,605 |
| 2022-10-19 | $3.41 | $3.49 | $3.29 | $3.34 | $3.34 | 137,421 |
| 2022-10-18 | $3.54 | $3.64 | $3.39 | $3.47 | $3.47 | 158,045 |
| 2022-10-17 | $3.21 | $3.42 | $3.21 | $3.35 | $3.35 | 252,107 |
| 2022-10-14 | $3.28 | $3.29 | $3.04 | $3.05 | $3.05 | 187,472 |
| 2022-10-13 | $2.90 | $3.25 | $2.84 | $3.21 | $3.21 | 233,873 |
| 2022-10-12 | $3.21 | $3.21 | $3.00 | $3.03 | $3.03 | 139,996 |
| 2022-10-11 | $3.03 | $3.28 | $2.99 | $3.21 | $3.21 | 237,692 |
| 2022-10-10 | $3.17 | $3.18 | $3.01 | $3.06 | $3.06 | 131,760 |
| 2022-10-07 | $3.12 | $3.23 | $3.06 | $3.18 | $3.18 | 261,209 |
| 2022-10-06 | $3.35 | $3.41 | $3.15 | $3.16 | $3.16 | 141,174 |
| 2022-10-05 | $3.27 | $3.39 | $3.10 | $3.37 | $3.37 | 213,294 |
| 2022-10-04 | $3.36 | $3.43 | $3.24 | $3.34 | $3.34 | 269,890 |
| 2022-10-03 | $3.23 | $3.38 | $3.13 | $3.28 | $3.28 | 239,649 |
| 2022-09-30 | $3.27 | $3.39 | $3.14 | $3.15 | $3.15 | 304,621 |
| 2022-09-29 | $3.59 | $3.61 | $3.17 | $3.31 | $3.31 | 219,034 |
| 2022-09-28 | $3.60 | $3.72 | $3.57 | $3.67 | $3.67 | 241,529 |
| 2022-09-27 | $3.63 | $3.69 | $3.51 | $3.56 | $3.56 | 171,440 |
| 2022-09-26 | $3.65 | $3.75 | $3.52 | $3.56 | $3.56 | 161,694 |
| 2022-09-23 | $4.03 | $4.06 | $3.65 | $3.71 | $3.71 | 391,291 |
| 2022-09-22 | $4.10 | $4.20 | $4.02 | $4.14 | $4.14 | 225,074 |
| 2022-09-21 | $4.28 | $4.29 | $4.09 | $4.09 | $4.09 | 141,616 |
| 2022-09-20 | $4.34 | $4.34 | $4.04 | $4.22 | $4.22 | 387,671 |
| 2022-09-19 | $4.33 | $4.48 | $4.33 | $4.42 | $4.42 | 216,065 |
| 2022-09-16 | $4.49 | $4.50 | $4.20 | $4.42 | $4.42 | 1,153,479 |
| 2022-09-15 | $4.60 | $4.76 | $4.58 | $4.62 | $4.62 | 183,359 |
| 2022-09-14 | $4.58 | $4.76 | $4.45 | $4.68 | $4.68 | 304,204 |
| 2022-09-13 | $4.71 | $4.84 | $4.60 | $4.62 | $4.62 | 174,089 |
| 2022-09-12 | $4.71 | $4.93 | $4.65 | $4.88 | $4.88 | 309,846 |
| 2022-09-09 | $4.48 | $4.67 | $4.44 | $4.66 | $4.66 | 162,168 |
| 2022-09-08 | $4.30 | $4.43 | $4.21 | $4.42 | $4.42 | 202,962 |
| 2022-09-07 | $4.10 | $4.38 | $4.10 | $4.36 | $4.36 | 222,201 |
| 2022-09-06 | $4.29 | $4.29 | $4.02 | $4.11 | $4.11 | 458,355 |
| 2022-09-02 | $4.33 | $4.43 | $4.24 | $4.28 | $4.28 | 285,265 |
| 2022-09-01 | $4.45 | $4.45 | $4.21 | $4.24 | $4.24 | 345,048 |
| 2022-08-31 | $4.51 | $4.54 | $4.43 | $4.52 | $4.52 | 289,304 |
| 2022-08-30 | $4.84 | $4.86 | $4.46 | $4.51 | $4.51 | 303,144 |
| 2022-08-29 | $4.89 | $4.92 | $4.73 | $4.82 | $4.82 | 260,279 |
| 2022-08-26 | $5.20 | $5.26 | $4.91 | $4.92 | $4.92 | 334,959 |
| 2022-08-25 | $4.84 | $5.28 | $4.84 | $5.23 | $5.23 | 326,554 |
| 2022-08-24 | $4.82 | $4.91 | $4.78 | $4.81 | $4.81 | 175,524 |
| 2022-08-23 | $4.87 | $4.95 | $4.79 | $4.82 | $4.82 | 307,729 |
| 2022-08-22 | $4.93 | $4.99 | $4.85 | $4.85 | $4.85 | 191,751 |
| 2022-08-19 | $5.10 | $5.13 | $4.99 | $5.05 | $5.05 | 318,754 |
| 2022-08-18 | $5.15 | $5.30 | $5.08 | $5.25 | $5.25 | 242,514 |
| 2022-08-17 | $5.34 | $5.35 | $5.05 | $5.16 | $5.16 | 321,275 |
| 2022-08-16 | $5.26 | $5.63 | $5.26 | $5.39 | $5.39 | 565,158 |
| 2022-08-15 | $5.27 | $5.34 | $5.07 | $5.31 | $5.31 | 299,297 |
| 2022-08-12 | $4.96 | $5.36 | $4.92 | $5.36 | $5.36 | 680,343 |
| 2022-08-11 | $5.10 | $5.13 | $4.93 | $4.95 | $4.95 | 458,715 |
| 2022-08-10 | $5.00 | $5.26 | $4.98 | $5.03 | $5.03 | 548,051 |
| 2022-08-09 | $4.72 | $4.93 | $4.61 | $4.93 | $4.93 | 379,684 |
| 2022-08-08 | $4.72 | $4.84 | $4.66 | $4.72 | $4.72 | 520,783 |
| 2022-08-05 | $4.33 | $4.83 | $4.29 | $4.76 | $4.76 | 816,015 |
| 2022-08-04 | $4.05 | $4.36 | $3.84 | $4.30 | $4.30 | 866,221 |
| 2022-08-03 | $3.72 | $4.13 | $3.65 | $4.03 | $4.03 | 549,817 |
| 2022-08-02 | $3.57 | $3.81 | $3.53 | $3.73 | $3.73 | 525,482 |
| 2022-08-01 | $3.47 | $3.75 | $3.42 | $3.62 | $3.62 | 487,590 |
| 2022-07-29 | $3.41 | $3.56 | $3.37 | $3.54 | $3.54 | 398,913 |
| 2022-07-28 | $3.21 | $3.40 | $3.16 | $3.39 | $3.39 | 280,397 |
| 2022-07-27 | $3.05 | $3.24 | $3.02 | $3.24 | $3.24 | 186,148 |
| 2022-07-26 | $3.11 | $3.11 | $2.98 | $3.05 | $3.05 | 239,784 |
| 2022-07-25 | $3.01 | $3.10 | $2.96 | $3.09 | $3.09 | 181,474 |
| 2022-07-22 | $2.91 | $3.04 | $2.89 | $3.01 | $3.01 | 349,156 |
| 2022-07-21 | $3.02 | $3.02 | $2.87 | $2.92 | $2.92 | 362,430 |
| 2022-07-20 | $3.07 | $3.13 | $3.02 | $3.08 | $3.08 | 481,621 |
| 2022-07-19 | $3.11 | $3.24 | $3.04 | $3.10 | $3.10 | 433,000 |
| 2022-07-18 | $3.00 | $3.39 | $2.99 | $3.10 | $3.10 | 1,053,248 |
| 2022-07-15 | $2.72 | $2.86 | $2.60 | $2.82 | $2.82 | 497,980 |
| 2022-07-14 | $2.60 | $2.67 | $2.54 | $2.65 | $2.65 | 406,645 |
| 2022-07-13 | $2.60 | $2.71 | $2.51 | $2.65 | $2.65 | 279,141 |
| 2022-07-12 | $2.66 | $2.75 | $2.64 | $2.67 | $2.67 | 256,427 |
| 2022-07-11 | $2.81 | $2.84 | $2.65 | $2.70 | $2.70 | 329,634 |
| 2022-07-08 | $2.88 | $2.95 | $2.83 | $2.84 | $2.84 | 301,780 |
| 2022-07-07 | $2.78 | $2.88 | $2.75 | $2.84 | $2.84 | 617,436 |
| 2022-07-06 | $2.71 | $2.79 | $2.62 | $2.75 | $2.75 | 577,427 |
| 2022-07-05 | $2.71 | $2.74 | $2.60 | $2.73 | $2.73 | 630,537 |
| 2022-07-01 | $2.62 | $2.82 | $2.59 | $2.79 | $2.79 | 669,080 |
| 2022-06-30 | $2.48 | $2.65 | $2.46 | $2.62 | $2.62 | 674,647 |
| 2022-06-29 | $2.59 | $2.63 | $2.44 | $2.54 | $2.54 | 908,277 |
| 2022-06-28 | $2.74 | $2.74 | $2.56 | $2.59 | $2.59 | 768,462 |
| 2022-06-27 | $2.67 | $2.81 | $2.59 | $2.71 | $2.71 | 669,973 |
| 2022-06-24 | $2.62 | $2.74 | $2.57 | $2.65 | $2.65 | 849,169 |
| 2022-06-23 | $2.81 | $2.82 | $2.60 | $2.63 | $2.63 | 580,980 |
| 2022-06-22 | $2.66 | $2.76 | $2.61 | $2.73 | $2.73 | 1,344,394 |
| 2022-06-21 | $2.77 | $2.86 | $2.70 | $2.79 | $2.79 | 796,651 |
| 2022-06-17 | $2.82 | $2.88 | $2.61 | $2.73 | $2.73 | 5,113,925 |
| 2022-06-16 | $3.10 | $3.13 | $2.85 | $2.89 | $2.89 | 1,376,893 |
| 2022-06-15 | $3.36 | $3.37 | $3.08 | $3.15 | $3.15 | 759,461 |
| 2022-06-14 | $3.38 | $3.45 | $3.27 | $3.34 | $3.34 | 469,670 |
| 2022-06-13 | $3.60 | $3.60 | $3.33 | $3.38 | $3.38 | 560,967 |
| 2022-06-10 | $3.75 | $3.77 | $3.69 | $3.72 | $3.72 | 417,860 |
| 2022-06-09 | $3.76 | $3.96 | $3.65 | $3.86 | $3.86 | 449,493 |
| 2022-06-08 | $3.74 | $3.80 | $3.66 | $3.78 | $3.78 | 431,308 |
| 2022-06-07 | $3.58 | $3.78 | $3.56 | $3.76 | $3.76 | 547,808 |
| 2022-06-06 | $3.56 | $3.73 | $3.51 | $3.65 | $3.65 | 607,889 |
| 2022-06-03 | $3.53 | $3.53 | $3.37 | $3.48 | $3.48 | 922,894 |
| 2022-06-02 | $3.65 | $3.65 | $3.51 | $3.61 | $3.61 | 647,189 |
| 2022-06-01 | $3.90 | $3.93 | $3.46 | $3.61 | $3.61 | 732,445 |
| 2022-05-31 | $3.93 | $3.96 | $3.78 | $3.85 | $3.85 | 894,851 |
| 2022-05-27 | $4.11 | $4.13 | $3.74 | $4.07 | $4.07 | 956,199 |
| 2022-05-26 | $4.04 | $4.26 | $3.98 | $4.16 | $4.16 | 695,873 |
| 2022-05-25 | $3.90 | $4.11 | $3.86 | $4.01 | $4.01 | 656,582 |
| 2022-05-24 | $4.16 | $4.21 | $3.89 | $4.00 | $4.00 | 506,753 |
| 2022-05-23 | $4.71 | $4.73 | $4.10 | $4.21 | $4.21 | 764,322 |
| 2022-05-20 | $4.78 | $5.00 | $4.51 | $4.62 | $4.62 | 344,164 |
| 2022-05-19 | $4.90 | $5.03 | $4.40 | $4.69 | $4.69 | 2,876,111 |
| 2022-05-18 | $5.16 | $5.28 | $4.87 | $4.90 | $4.90 | 2,091,533 |
| 2022-05-17 | $5.09 | $5.21 | $5.04 | $5.20 | $5.20 | 209,036 |
| 2022-05-16 | $4.82 | $4.99 | $4.80 | $4.98 | $4.98 | 263,206 |
| 2022-05-13 | $4.85 | $5.03 | $4.82 | $4.86 | $4.86 | 465,066 |
| 2022-05-12 | $4.80 | $4.92 | $4.66 | $4.77 | $4.77 | 174,097 |
| 2022-05-11 | $4.80 | $4.93 | $4.76 | $4.85 | $4.85 | 300,286 |
| 2022-05-10 | $5.01 | $5.12 | $4.67 | $4.76 | $4.76 | 246,902 |
| 2022-05-09 | $4.99 | $5.04 | $4.84 | $4.92 | $4.92 | 321,341 |
| 2022-05-06 | $5.26 | $5.32 | $5.06 | $5.12 | $5.12 | 204,420 |
| 2022-05-05 | $5.57 | $5.69 | $5.25 | $5.37 | $5.37 | 363,910 |
| 2022-05-04 | $5.32 | $5.61 | $5.21 | $5.56 | $5.56 | 304,378 |
| 2022-05-03 | $4.90 | $5.27 | $4.90 | $5.16 | $5.16 | 301,924 |
| 2022-05-02 | $5.17 | $5.17 | $4.80 | $4.86 | $4.86 | 230,952 |
| 2022-04-29 | $5.13 | $5.30 | $5.04 | $5.13 | $5.13 | 234,153 |
| 2022-04-28 | $5.00 | $5.16 | $4.85 | $5.12 | $5.12 | 229,676 |
| 2022-04-27 | $5.19 | $5.19 | $4.95 | $4.98 | $4.98 | 208,391 |
| 2022-04-26 | $5.07 | $5.16 | $4.89 | $5.15 | $5.15 | 422,119 |
| 2022-04-25 | $5.25 | $5.25 | $4.90 | $5.12 | $5.12 | 290,275 |
| 2022-04-22 | $5.72 | $5.74 | $5.28 | $5.30 | $5.30 | 207,360 |
| 2022-04-21 | $5.82 | $5.90 | $5.65 | $5.76 | $5.76 | 743,569 |
| 2022-04-20 | $5.62 | $5.82 | $5.60 | $5.80 | $5.80 | 220,062 |
| 2022-04-19 | $5.39 | $5.70 | $5.36 | $5.54 | $5.54 | 501,789 |
| 2022-04-18 | $5.49 | $5.62 | $5.41 | $5.47 | $5.47 | 204,864 |
| 2022-04-14 | $5.49 | $5.59 | $5.45 | $5.52 | $5.52 | 197,447 |
| 2022-04-13 | $5.44 | $5.49 | $5.35 | $5.46 | $5.46 | 257,458 |
| 2022-04-12 | $5.79 | $5.84 | $5.39 | $5.41 | $5.41 | 256,449 |
| 2022-04-11 | $6.04 | $6.12 | $5.56 | $5.72 | $5.72 | 505,085 |
| 2022-04-08 | $5.79 | $6.16 | $5.47 | $6.05 | $6.05 | 675,571 |
| 2022-04-07 | $5.47 | $5.88 | $4.90 | $5.85 | $5.85 | 1,078,959 |
| 2022-04-06 | $6.34 | $6.34 | $5.79 | $5.87 | $5.87 | 348,376 |
| 2022-04-05 | $6.64 | $6.78 | $6.29 | $6.38 | $6.38 | 396,905 |
| 2022-04-04 | $6.60 | $6.64 | $6.38 | $6.64 | $6.64 | 258,217 |
| 2022-04-01 | $6.56 | $6.70 | $6.49 | $6.62 | $6.62 | 302,331 |
| 2022-03-31 | $6.40 | $6.58 | $6.40 | $6.57 | $6.57 | 194,340 |
| 2022-03-30 | $6.63 | $6.71 | $6.47 | $6.48 | $6.48 | 229,001 |
| 2022-03-29 | $6.63 | $6.86 | $6.52 | $6.58 | $6.58 | 300,191 |
| 2022-03-28 | $6.74 | $6.74 | $6.50 | $6.62 | $6.62 | 248,649 |
| 2022-03-25 | $6.69 | $6.79 | $6.60 | $6.73 | $6.73 | 218,811 |
| 2022-03-24 | $6.57 | $6.70 | $6.50 | $6.66 | $6.66 | 174,086 |
| 2022-03-23 | $6.73 | $6.79 | $6.47 | $6.57 | $6.57 | 219,647 |
| 2022-03-22 | $6.79 | $6.99 | $6.72 | $6.79 | $6.79 | 281,091 |
| 2022-03-21 | $6.70 | $7.00 | $6.60 | $6.79 | $6.79 | 329,844 |
| 2022-03-18 | $6.27 | $6.77 | $6.18 | $6.73 | $6.73 | 905,194 |
| 2022-03-17 | $6.15 | $6.35 | $6.05 | $6.26 | $6.26 | 334,960 |
| 2022-03-16 | $6.36 | $6.45 | $6.10 | $6.21 | $6.21 | 539,319 |
| 2022-03-15 | $6.27 | $6.49 | $6.27 | $6.46 | $6.46 | 249,072 |
| 2022-03-14 | $6.46 | $6.49 | $6.20 | $6.24 | $6.24 | 309,268 |
| 2022-03-11 | $6.46 | $6.53 | $6.36 | $6.41 | $6.41 | 366,092 |
| 2022-03-10 | $6.08 | $6.57 | $6.06 | $6.46 | $6.46 | 434,581 |
| 2022-03-09 | $6.18 | $6.23 | $5.94 | $6.21 | $6.21 | 290,142 |
| 2022-03-08 | $6.15 | $6.18 | $5.88 | $6.04 | $6.04 | 1,625,233 |
| 2022-03-07 | $6.26 | $6.36 | $6.16 | $6.18 | $6.18 | 419,991 |
| 2022-03-04 | $6.19 | $6.29 | $6.15 | $6.25 | $6.25 | 401,548 |
| 2022-03-03 | $6.02 | $6.32 | $5.99 | $6.29 | $6.29 | 531,410 |
| 2022-03-02 | $5.73 | $6.08 | $5.52 | $6.06 | $6.06 | 497,398 |
| 2022-03-01 | $5.79 | $5.79 | $5.49 | $5.76 | $5.76 | 444,258 |
| 2022-02-28 | $5.91 | $5.93 | $5.63 | $5.87 | $5.87 | 536,545 |
| 2022-02-25 | $5.53 | $6.05 | $5.46 | $6.02 | $6.02 | 654,844 |
| 2022-02-24 | $4.81 | $5.57 | $4.55 | $5.51 | $5.51 | 909,542 |
| 2022-02-23 | $5.19 | $5.32 | $5.11 | $5.15 | $5.15 | 294,880 |
| 2022-02-22 | $5.47 | $5.47 | $5.18 | $5.18 | $5.18 | 207,672 |
| 2022-02-18 | $5.19 | $5.48 | $5.18 | $5.41 | $5.41 | 252,878 |
| 2022-02-17 | $5.23 | $5.34 | $5.17 | $5.20 | $5.20 | 240,680 |
| 2022-02-16 | $5.25 | $5.39 | $5.16 | $5.23 | $5.23 | 699,430 |
| 2022-02-15 | $5.12 | $5.25 | $5.12 | $5.24 | $5.24 | 354,556 |
| 2022-02-14 | $5.22 | $5.25 | $5.12 | $5.13 | $5.13 | 284,434 |
| 2022-02-11 | $5.20 | $5.24 | $5.13 | $5.23 | $5.23 | 1,085,549 |
| 2022-02-10 | $5.28 | $5.41 | $5.15 | $5.15 | $5.15 | 1,175,842 |
| 2022-02-09 | $5.51 | $5.57 | $5.29 | $5.31 | $5.31 | 859,369 |
| 2022-02-08 | $5.46 | $5.62 | $5.45 | $5.48 | $5.48 | 292,089 |
| 2022-02-07 | $5.45 | $5.59 | $5.45 | $5.48 | $5.48 | 173,450 |
| 2022-02-04 | $5.60 | $5.65 | $5.31 | $5.48 | $5.48 | 596,433 |
| 2022-02-03 | $6.09 | $6.12 | $5.58 | $5.61 | $5.61 | 594,527 |
| 2022-02-02 | $6.15 | $6.26 | $6.02 | $6.16 | $6.16 | 222,040 |
| 2022-02-01 | $6.23 | $6.30 | $6.09 | $6.19 | $6.19 | 225,433 |
| 2022-01-31 | $6.09 | $6.24 | $6.05 | $6.23 | $6.23 | 170,738 |
| 2022-01-28 | $6.00 | $6.19 | $5.96 | $6.17 | $6.17 | 156,005 |
| 2022-01-27 | $6.21 | $6.35 | $6.00 | $6.06 | $6.06 | 159,724 |
| 2022-01-26 | $6.50 | $6.55 | $6.11 | $6.21 | $6.21 | 169,861 |
| 2022-01-25 | $6.19 | $6.45 | $6.08 | $6.39 | $6.39 | 145,796 |
| 2022-01-24 | $6.32 | $6.40 | $6.06 | $6.32 | $6.32 | 226,417 |
| 2022-01-21 | $6.62 | $6.74 | $6.43 | $6.47 | $6.47 | 320,116 |
| 2022-01-20 | $6.73 | $6.93 | $6.59 | $6.67 | $6.67 | 285,724 |
| 2022-01-19 | $6.79 | $6.89 | $6.57 | $6.70 | $6.70 | 201,300 |
| 2022-01-18 | $6.57 | $6.89 | $6.52 | $6.76 | $6.76 | 256,061 |
| 2022-01-14 | $6.58 | $6.71 | $6.40 | $6.60 | $6.60 | 189,430 |
| 2022-01-13 | $6.48 | $6.67 | $6.43 | $6.62 | $6.62 | 237,972 |
| 2022-01-12 | $6.28 | $6.54 | $6.18 | $6.46 | $6.46 | 434,393 |
| 2022-01-11 | $6.13 | $6.24 | $6.04 | $6.20 | $6.20 | 175,418 |
| 2022-01-10 | $6.07 | $6.19 | $5.98 | $6.15 | $6.15 | 287,474 |
| 2022-01-07 | $5.98 | $6.10 | $5.94 | $6.02 | $6.02 | 182,778 |
| 2022-01-06 | $6.03 | $6.11 | $5.89 | $6.02 | $6.02 | 197,833 |
| 2022-01-05 | $5.97 | $6.34 | $5.88 | $5.97 | $5.97 | 398,703 |
| 2022-01-04 | $5.91 | $5.97 | $5.83 | $5.92 | $5.92 | 209,372 |
| 2022-01-03 | $5.71 | $5.95 | $5.71 | $5.84 | $5.84 | 216,693 |
| 2021-12-31 | $5.55 | $5.72 | $5.49 | $5.71 | $5.71 | 248,913 |
| 2021-12-30 | $5.46 | $5.68 | $5.42 | $5.57 | $5.57 | 212,406 |
| 2021-12-29 | $5.50 | $5.55 | $5.44 | $5.49 | $5.49 | 138,266 |
| 2021-12-28 | $5.57 | $5.66 | $5.54 | $5.55 | $5.55 | 142,498 |
| 2021-12-27 | $5.55 | $5.63 | $5.46 | $5.59 | $5.59 | 150,795 |
| 2021-12-23 | $5.43 | $5.62 | $5.40 | $5.55 | $5.55 | 235,311 |
| 2021-12-22 | $5.17 | $5.36 | $5.17 | $5.36 | $5.36 | 281,488 |
| 2021-12-21 | $5.07 | $5.32 | $5.07 | $5.21 | $5.21 | 264,818 |
| 2021-12-20 | $5.20 | $5.20 | $4.98 | $5.05 | $5.05 | 474,765 |
| 2021-12-17 | $5.26 | $5.46 | $5.09 | $5.36 | $5.36 | 2,084,202 |
| 2021-12-16 | $5.48 | $5.56 | $5.28 | $5.32 | $5.32 | 279,734 |
| 2021-12-15 | $5.47 | $5.51 | $5.07 | $5.49 | $5.49 | 716,629 |
| 2021-12-14 | $5.88 | $5.97 | $5.62 | $5.66 | $5.66 | 351,792 |
| 2021-12-13 | $5.91 | $5.97 | $5.78 | $5.84 | $5.84 | 306,029 |
| 2021-12-10 | $6.00 | $6.10 | $5.92 | $5.98 | $5.98 | 216,871 |
| 2021-12-09 | $5.89 | $6.02 | $5.80 | $5.96 | $5.96 | 247,399 |
| 2021-12-08 | $5.85 | $6.08 | $5.85 | $6.01 | $6.01 | 228,043 |
| 2021-12-07 | $5.77 | $5.96 | $5.72 | $5.84 | $5.84 | 224,984 |
| 2021-12-06 | $5.62 | $5.87 | $5.59 | $5.63 | $5.63 | 400,114 |
| 2021-12-03 | $5.62 | $5.65 | $5.44 | $5.54 | $5.54 | 180,902 |
| 2021-12-02 | $5.44 | $5.58 | $5.40 | $5.54 | $5.54 | 270,924 |
| 2021-12-01 | $5.65 | $5.80 | $5.40 | $5.41 | $5.41 | 336,576 |
| 2021-11-30 | $5.62 | $5.73 | $5.31 | $5.48 | $5.48 | 705,690 |
| 2021-11-29 | $5.79 | $5.80 | $5.46 | $5.72 | $5.72 | 479,376 |
| 2021-11-26 | $5.80 | $5.80 | $5.46 | $5.71 | $5.71 | 291,267 |
| 2021-11-24 | $5.91 | $6.00 | $5.78 | $5.93 | $5.93 | 196,843 |
| 2021-11-23 | $6.02 | $6.07 | $5.85 | $5.93 | $5.93 | 255,943 |
| 2021-11-22 | $5.93 | $6.19 | $5.91 | $6.00 | $6.00 | 253,977 |
| 2021-11-19 | $6.05 | $6.19 | $5.92 | $5.93 | $5.93 | 287,297 |
| 2021-11-18 | $6.25 | $6.38 | $6.07 | $6.19 | $6.19 | 333,116 |
| 2021-11-17 | $6.30 | $6.39 | $6.18 | $6.25 | $6.25 | 434,852 |
| 2021-11-16 | $6.48 | $6.48 | $6.31 | $6.36 | $6.36 | 307,956 |
| 2021-11-15 | $6.61 | $6.63 | $6.50 | $6.53 | $6.53 | 335,795 |
| 2021-11-12 | $6.58 | $6.64 | $6.48 | $6.58 | $6.58 | 192,650 |
| 2021-11-11 | $6.52 | $6.75 | $6.46 | $6.61 | $6.61 | 248,869 |
| 2021-11-10 | $6.67 | $6.71 | $6.47 | $6.54 | $6.54 | 207,553 |
| 2021-11-09 | $6.81 | $6.88 | $6.59 | $6.66 | $6.66 | 248,938 |
| 2021-11-08 | $6.76 | $6.96 | $6.73 | $6.83 | $6.83 | 327,626 |
| 2021-11-05 | $6.72 | $6.80 | $6.53 | $6.73 | $6.73 | 387,518 |
| 2021-11-04 | $7.00 | $7.00 | $6.61 | $6.64 | $6.64 | 476,871 |
| 2021-11-03 | $7.55 | $7.62 | $6.85 | $7.09 | $7.09 | 493,096 |
| 2021-11-02 | $7.50 | $7.60 | $7.25 | $7.56 | $7.56 | 290,061 |
| 2021-11-01 | $7.26 | $7.52 | $7.13 | $7.49 | $7.49 | 306,053 |
| 2021-10-29 | $7.13 | $7.22 | $7.04 | $7.18 | $7.18 | 252,392 |
| 2021-10-28 | $7.11 | $7.22 | $7.09 | $7.13 | $7.13 | 199,388 |
| 2021-10-27 | $7.07 | $7.29 | $6.89 | $7.12 | $7.12 | 368,024 |
| 2021-10-26 | $7.40 | $7.46 | $7.13 | $7.14 | $7.14 | 262,421 |
| 2021-10-25 | $7.44 | $7.50 | $7.36 | $7.43 | $7.43 | 216,441 |
| 2021-10-22 | $7.61 | $7.69 | $7.38 | $7.43 | $7.43 | 265,832 |
| 2021-10-21 | $7.52 | $7.71 | $7.28 | $7.45 | $7.45 | 227,882 |
| 2021-10-20 | $7.24 | $7.51 | $7.17 | $7.51 | $7.51 | 280,877 |
| 2021-10-19 | $7.51 | $7.51 | $7.25 | $7.25 | $7.25 | 272,444 |
| 2021-10-18 | $7.61 | $7.69 | $7.42 | $7.49 | $7.49 | 293,448 |
| 2021-10-15 | $8.24 | $8.32 | $7.67 | $7.67 | $7.67 | 401,591 |
| 2021-10-14 | $8.19 | $8.19 | $7.98 | $8.05 | $8.05 | 273,347 |
| 2021-10-13 | $8.07 | $8.12 | $7.80 | $8.07 | $8.07 | 198,718 |
| 2021-10-12 | $8.08 | $8.31 | $8.02 | $8.05 | $8.05 | 249,417 |
| 2021-10-11 | $7.74 | $8.09 | $7.73 | $8.01 | $8.01 | 282,495 |
| 2021-10-08 | $7.69 | $7.77 | $7.56 | $7.66 | $7.66 | 272,589 |
| 2021-10-07 | $7.53 | $7.75 | $7.53 | $7.68 | $7.68 | 292,885 |
| 2021-10-06 | $7.46 | $7.50 | $7.18 | $7.49 | $7.49 | 365,018 |
| 2021-10-05 | $7.59 | $7.59 | $7.43 | $7.57 | $7.57 | 343,035 |
| 2021-10-04 | $7.76 | $7.79 | $7.54 | $7.55 | $7.55 | 237,523 |
| 2021-10-01 | $7.54 | $7.84 | $7.46 | $7.74 | $7.74 | 290,152 |
| 2021-09-30 | $7.46 | $7.62 | $7.38 | $7.50 | $7.50 | 230,295 |
| 2021-09-29 | $7.62 | $7.63 | $7.22 | $7.41 | $7.41 | 284,275 |
| 2021-09-28 | $7.75 | $7.89 | $7.54 | $7.56 | $7.56 | 267,980 |
| 2021-09-27 | $7.45 | $7.76 | $7.45 | $7.72 | $7.72 | 280,870 |
| 2021-09-24 | $7.27 | $7.52 | $7.22 | $7.37 | $7.37 | 221,949 |
| 2021-09-23 | $7.22 | $7.44 | $7.09 | $7.35 | $7.35 | 625,252 |
| 2021-09-22 | $6.98 | $7.18 | $6.94 | $7.05 | $7.05 | 706,729 |
| 2021-09-21 | $7.03 | $7.03 | $6.68 | $6.88 | $6.88 | 230,598 |
| 2021-09-20 | $6.85 | $7.05 | $6.71 | $6.96 | $6.96 | 304,249 |
| 2021-09-17 | $6.89 | $7.17 | $6.80 | $7.05 | $7.05 | 1,503,665 |
| 2021-09-16 | $6.90 | $6.90 | $6.63 | $6.83 | $6.83 | 386,040 |
| 2021-09-15 | $6.77 | $6.93 | $6.72 | $6.92 | $6.92 | 279,410 |
| 2021-09-14 | $7.11 | $7.11 | $6.70 | $6.77 | $6.77 | 493,255 |
| 2021-09-13 | $7.32 | $7.46 | $6.96 | $7.01 | $7.01 | 437,235 |
| 2021-09-10 | $7.25 | $7.57 | $7.14 | $7.18 | $7.18 | 595,256 |
| 2021-09-09 | $6.73 | $7.00 | $6.63 | $6.80 | $6.80 | 279,816 |
| 2021-09-08 | $6.88 | $6.88 | $6.50 | $6.75 | $6.75 | 296,380 |
| 2021-09-07 | $7.00 | $7.07 | $6.85 | $6.92 | $6.92 | 276,887 |
| 2021-09-03 | $7.20 | $7.21 | $6.94 | $7.05 | $7.05 | 171,309 |
| 2021-09-02 | $7.16 | $7.33 | $7.09 | $7.20 | $7.20 | 183,421 |
| 2021-09-01 | $7.01 | $7.14 | $6.85 | $7.08 | $7.08 | 239,683 |
| 2021-08-31 | $6.77 | $7.09 | $6.76 | $7.06 | $7.06 | 324,066 |
| 2021-08-30 | $7.11 | $7.11 | $6.88 | $6.89 | $6.89 | 204,746 |
| 2021-08-27 | $6.70 | $7.04 | $6.70 | $7.01 | $7.01 | 353,569 |
| 2021-08-26 | $6.72 | $7.05 | $6.60 | $6.66 | $6.66 | 231,234 |
| 2021-08-25 | $6.63 | $6.80 | $6.57 | $6.74 | $6.74 | 199,559 |
| 2021-08-24 | $6.56 | $6.72 | $6.50 | $6.57 | $6.57 | 221,034 |
| 2021-08-23 | $6.36 | $6.55 | $6.32 | $6.47 | $6.47 | 215,984 |
| 2021-08-20 | $6.11 | $6.30 | $6.01 | $6.25 | $6.25 | 314,158 |
| 2021-08-19 | $6.35 | $6.42 | $6.12 | $6.19 | $6.19 | 354,693 |
| 2021-08-18 | $6.39 | $6.63 | $6.39 | $6.44 | $6.44 | 186,948 |
| 2021-08-17 | $6.63 | $6.64 | $6.26 | $6.35 | $6.35 | 286,762 |
| 2021-08-16 | $6.81 | $6.88 | $6.65 | $6.80 | $6.80 | 262,934 |
| 2021-08-13 | $7.14 | $7.17 | $6.89 | $6.93 | $6.93 | 215,154 |
| 2021-08-12 | $7.15 | $7.16 | $6.98 | $7.09 | $7.09 | 274,673 |
| 2021-08-11 | $7.19 | $7.28 | $7.02 | $7.17 | $7.17 | 180,664 |
| 2021-08-10 | $6.85 | $7.29 | $6.81 | $7.21 | $7.21 | 460,333 |
| 2021-08-09 | $7.04 | $7.04 | $6.85 | $6.87 | $6.87 | 254,903 |
| 2021-08-06 | $6.66 | $7.25 | $6.63 | $7.16 | $7.16 | 570,132 |
| 2021-08-05 | $6.86 | $6.97 | $6.45 | $6.48 | $6.48 | 401,579 |
| 2021-08-04 | $6.75 | $6.92 | $6.59 | $6.69 | $6.69 | 609,774 |
| 2021-08-03 | $6.99 | $7.17 | $6.71 | $7.15 | $7.15 | 315,147 |
| 2021-08-02 | $7.03 | $7.18 | $6.94 | $6.99 | $6.99 | 356,581 |
| 2021-07-30 | $7.06 | $7.11 | $6.85 | $6.97 | $6.97 | 241,747 |
| 2021-07-29 | $6.99 | $7.10 | $6.89 | $7.04 | $7.04 | 266,420 |
| 2021-07-28 | $6.85 | $6.95 | $6.66 | $6.86 | $6.86 | 193,882 |
| 2021-07-27 | $6.71 | $6.83 | $6.57 | $6.78 | $6.78 | 230,786 |
| 2021-07-26 | $6.47 | $6.86 | $6.47 | $6.85 | $6.85 | 268,623 |
| 2021-07-23 | $6.47 | $6.57 | $6.22 | $6.43 | $6.43 | 209,521 |
| 2021-07-22 | $6.52 | $6.58 | $6.32 | $6.43 | $6.43 | 192,516 |
| 2021-07-21 | $6.33 | $6.65 | $6.20 | $6.57 | $6.57 | 347,370 |
| 2021-07-20 | $5.97 | $6.24 | $5.89 | $6.16 | $6.16 | 367,797 |
| 2021-07-19 | $6.48 | $6.52 | $5.87 | $5.99 | $5.99 | 716,642 |
| 2021-07-16 | $6.91 | $6.99 | $6.57 | $6.63 | $6.63 | 421,545 |
| 2021-07-15 | $6.86 | $6.99 | $6.73 | $6.85 | $6.85 | 274,306 |
| 2021-07-14 | $7.02 | $7.15 | $6.93 | $6.98 | $6.98 | 322,657 |
| 2021-07-13 | $7.15 | $7.19 | $6.87 | $6.98 | $6.98 | 351,548 |
| 2021-07-12 | $7.12 | $7.32 | $7.07 | $7.24 | $7.24 | 260,766 |
| 2021-07-09 | $7.20 | $7.29 | $7.10 | $7.11 | $7.11 | 236,454 |
| 2021-07-08 | $6.67 | $7.08 | $6.57 | $7.00 | $7.00 | 514,348 |
| 2021-07-07 | $6.87 | $7.04 | $6.63 | $6.84 | $6.84 | 478,710 |
| 2021-07-06 | $6.74 | $6.90 | $6.66 | $6.86 | $6.86 | 475,082 |
| 2021-07-02 | $6.66 | $6.75 | $6.48 | $6.68 | $6.68 | 382,988 |
| 2021-07-01 | $6.83 | $6.84 | $6.57 | $6.64 | $6.64 | 380,337 |
| 2021-06-30 | $6.50 | $6.84 | $6.49 | $6.69 | $6.69 | 911,227 |
| 2021-06-29 | $6.43 | $6.69 | $6.43 | $6.52 | $6.52 | 316,701 |
| 2021-06-28 | $6.78 | $6.78 | $6.25 | $6.43 | $6.43 | 734,963 |
| 2021-06-25 | $6.78 | $6.96 | $6.60 | $6.61 | $6.61 | 933,096 |
| 2021-06-24 | $6.65 | $6.84 | $6.44 | $6.74 | $6.74 | 406,111 |
| 2021-06-23 | $6.74 | $6.84 | $6.62 | $6.64 | $6.64 | 283,786 |
| 2021-06-22 | $6.61 | $6.77 | $6.25 | $6.64 | $6.64 | 1,087,376 |
| 2021-06-21 | $7.14 | $7.20 | $6.95 | $6.96 | $6.96 | 483,037 |
| 2021-06-18 | $7.00 | $7.19 | $6.83 | $7.11 | $7.11 | 1,201,865 |
| 2021-06-17 | $7.62 | $7.75 | $7.05 | $7.12 | $7.12 | 629,139 |
| 2021-06-16 | $7.70 | $7.82 | $7.49 | $7.72 | $7.72 | 344,111 |
| 2021-06-15 | $7.60 | $7.81 | $7.50 | $7.80 | $7.80 | 289,935 |
| 2021-06-14 | $7.85 | $7.85 | $7.51 | $7.62 | $7.62 | 368,536 |
| 2021-06-11 | $7.60 | $7.93 | $7.60 | $7.77 | $7.77 | 221,784 |
| 2021-06-10 | $7.93 | $8.01 | $7.49 | $7.51 | $7.51 | 448,718 |
| 2021-06-09 | $7.84 | $8.04 | $7.70 | $7.90 | $7.90 | 443,953 |
| 2021-06-08 | $7.79 | $7.92 | $7.55 | $7.85 | $7.85 | 373,424 |
| 2021-06-07 | $7.88 | $7.93 | $7.76 | $7.83 | $7.83 | 335,885 |
| 2021-06-04 | $7.94 | $7.99 | $7.81 | $7.83 | $7.83 | 280,444 |
| 2021-06-03 | $7.65 | $7.91 | $7.46 | $7.88 | $7.88 | 437,768 |
| 2021-06-02 | $7.99 | $8.01 | $7.56 | $7.68 | $7.68 | 446,775 |
| 2021-06-01 | $7.80 | $8.22 | $7.80 | $7.95 | $7.95 | 571,437 |
| 2021-05-28 | $8.02 | $8.10 | $7.62 | $7.72 | $7.72 | 353,592 |
| 2021-05-27 | $7.59 | $8.04 | $7.59 | $7.99 | $7.99 | 436,082 |
| 2021-05-26 | $7.35 | $7.58 | $7.35 | $7.53 | $7.53 | 345,434 |
| 2021-05-25 | $7.54 | $7.70 | $7.34 | $7.36 | $7.36 | 264,128 |
| 2021-05-24 | $7.41 | $7.60 | $7.25 | $7.53 | $7.53 | 348,048 |
| 2021-05-21 | $7.55 | $7.66 | $7.41 | $7.44 | $7.44 | 223,853 |
| 2021-05-20 | $7.60 | $7.61 | $7.21 | $7.41 | $7.41 | 369,656 |
| 2021-05-19 | $7.21 | $7.58 | $7.12 | $7.52 | $7.52 | 425,089 |
| 2021-05-18 | $7.88 | $7.96 | $7.48 | $7.54 | $7.54 | 413,151 |
| 2021-05-17 | $7.63 | $7.96 | $7.38 | $7.89 | $7.89 | 574,444 |
| 2021-05-14 | $7.51 | $7.85 | $7.43 | $7.75 | $7.75 | 1,063,795 |
| 2021-05-13 | $8.29 | $8.68 | $7.34 | $7.42 | $7.42 | 2,400,810 |
| 2021-05-12 | $8.41 | $8.56 | $8.12 | $8.31 | $8.31 | 1,358,814 |
| 2021-05-11 | $8.14 | $8.85 | $8.02 | $8.50 | $8.50 | 1,015,124 |
| 2021-05-10 | $8.16 | $8.89 | $8.16 | $8.39 | $8.39 | 1,736,530 |
| 2021-05-07 | $7.17 | $7.80 | $7.06 | $7.77 | $7.77 | 957,696 |
| 2021-05-06 | $7.05 | $7.22 | $6.63 | $7.11 | $7.11 | 1,663,044 |
| 2021-05-05 | $8.50 | $8.50 | $6.78 | $6.99 | $6.99 | 2,540,500 |
| 2021-05-04 | $9.31 | $9.34 | $8.76 | $9.11 | $9.11 | 694,882 |
| 2021-05-03 | $9.16 | $9.57 | $9.11 | $9.53 | $9.53 | 526,581 |
| 2021-04-30 | $9.26 | $9.35 | $9.05 | $9.09 | $9.09 | 486,287 |
| 2021-04-29 | $9.59 | $9.60 | $9.23 | $9.33 | $9.33 | 381,385 |
| 2021-04-28 | $9.32 | $9.64 | $9.18 | $9.53 | $9.53 | 380,482 |
| 2021-04-27 | $9.69 | $9.69 | $9.24 | $9.37 | $9.37 | 553,150 |
| 2021-04-26 | $9.49 | $9.87 | $9.41 | $9.70 | $9.70 | 395,658 |
| 2021-04-23 | $9.09 | $9.57 | $9.00 | $9.38 | $9.38 | 272,176 |
| 2021-04-22 | $9.09 | $9.24 | $8.89 | $9.02 | $9.02 | 324,157 |
| 2021-04-21 | $8.78 | $9.11 | $8.67 | $9.02 | $9.02 | 286,947 |
| 2021-04-20 | $9.45 | $9.55 | $8.62 | $8.73 | $8.73 | 370,134 |
| 2021-04-19 | $9.31 | $9.70 | $9.25 | $9.56 | $9.56 | 596,471 |
| 2021-04-16 | $9.50 | $9.68 | $9.06 | $9.31 | $9.31 | 525,166 |
| 2021-04-15 | $9.20 | $9.42 | $8.88 | $9.42 | $9.42 | 880,489 |
| 2021-04-14 | $8.80 | $9.30 | $8.75 | $9.11 | $9.11 | 943,649 |
| 2021-04-13 | $8.76 | $8.85 | $8.15 | $8.60 | $8.60 | 604,727 |
| 2021-04-12 | $9.81 | $9.83 | $8.50 | $8.70 | $8.70 | 759,137 |
| 2021-04-09 | $9.71 | $9.77 | $9.58 | $9.65 | $9.65 | 190,796 |
| 2021-04-08 | $9.58 | $9.73 | $9.29 | $9.73 | $9.73 | 279,786 |
| 2021-04-07 | $9.86 | $9.98 | $9.48 | $9.56 | $9.56 | 307,955 |
| 2021-04-06 | $9.62 | $9.87 | $9.57 | $9.77 | $9.77 | 309,413 |
| 2021-04-05 | $9.69 | $9.86 | $9.47 | $9.64 | $9.64 | 432,737 |
| 2021-04-01 | $9.19 | $9.54 | $8.98 | $9.46 | $9.46 | 417,572 |
| 2021-03-31 | $9.12 | $9.35 | $8.86 | $9.07 | $9.07 | 1,003,189 |
| 2021-03-30 | $8.88 | $9.22 | $8.88 | $9.08 | $9.08 | 298,910 |
| 2021-03-29 | $9.40 | $9.59 | $8.88 | $8.90 | $8.90 | 585,496 |
| 2021-03-26 | $9.17 | $9.59 | $9.12 | $9.42 | $9.42 | 330,512 |
| 2021-03-25 | $8.44 | $9.15 | $8.28 | $9.03 | $9.03 | 621,160 |
| 2021-03-24 | $8.98 | $9.35 | $8.61 | $8.61 | $8.61 | 439,233 |
| 2021-03-23 | $9.20 | $9.35 | $8.68 | $8.78 | $8.78 | 509,527 |
| 2021-03-22 | $9.70 | $9.74 | $9.23 | $9.44 | $9.44 | 494,836 |
| 2021-03-19 | $10.19 | $10.35 | $9.60 | $9.64 | $9.64 | 2,312,057 |
| 2021-03-18 | $10.52 | $10.83 | $10.13 | $10.25 | $10.25 | 543,697 |
| 2021-03-17 | $9.92 | $10.51 | $9.87 | $10.41 | $10.41 | 379,863 |
| 2021-03-16 | $10.66 | $10.75 | $9.87 | $10.03 | $10.03 | 584,061 |
| 2021-03-15 | $10.67 | $11.16 | $10.31 | $10.75 | $10.75 | 1,271,962 |
| 2021-03-12 | $10.61 | $10.75 | $10.15 | $10.59 | $10.59 | 649,721 |
| 2021-03-11 | $10.60 | $10.73 | $10.26 | $10.65 | $10.65 | 786,296 |
| 2021-03-10 | $10.12 | $10.55 | $9.90 | $10.43 | $10.43 | 479,868 |
| 2021-03-09 | $10.92 | $11.00 | $10.02 | $10.09 | $10.09 | 740,632 |
| 2021-03-08 | $9.82 | $10.64 | $9.75 | $10.56 | $10.56 | 830,727 |
| 2021-03-05 | $9.38 | $9.74 | $8.61 | $9.74 | $9.74 | 717,668 |
| 2021-03-04 | $10.09 | $10.37 | $8.93 | $9.21 | $9.21 | 592,213 |
| 2021-03-03 | $10.16 | $10.35 | $9.69 | $10.16 | $10.16 | 502,618 |
| 2021-03-02 | $10.70 | $10.91 | $10.05 | $10.16 | $10.16 | 553,284 |
| 2021-03-01 | $9.50 | $11.30 | $9.50 | $10.70 | $10.70 | 2,310,119 |
| 2021-02-26 | $8.25 | $9.35 | $8.18 | $9.25 | $9.25 | 1,139,554 |
| 2021-02-25 | $9.21 | $9.48 | $8.00 | $8.04 | $8.04 | 772,682 |
| 2021-02-24 | $8.75 | $9.03 | $8.67 | $9.00 | $9.00 | 472,465 |
| 2021-02-23 | $8.67 | $8.84 | $7.76 | $8.72 | $8.72 | 503,918 |
| 2021-02-22 | $8.66 | $9.00 | $8.61 | $8.77 | $8.77 | 436,873 |
| 2021-02-19 | $8.34 | $8.73 | $8.34 | $8.70 | $8.70 | 291,309 |
| 2021-02-18 | $8.33 | $8.44 | $8.12 | $8.27 | $8.27 | 346,914 |
| 2021-02-17 | $8.54 | $8.56 | $8.05 | $8.38 | $8.38 | 419,420 |
| 2021-02-16 | $9.30 | $9.47 | $8.57 | $8.66 | $8.66 | 413,528 |
| 2021-02-12 | $8.84 | $9.85 | $8.81 | $9.01 | $9.01 | 746,780 |
| 2021-02-11 | $8.80 | $9.04 | $8.60 | $8.85 | $8.85 | 462,177 |
| 2021-02-10 | $8.87 | $9.05 | $8.50 | $8.80 | $8.80 | 273,018 |
| 2021-02-09 | $8.90 | $9.10 | $8.61 | $8.82 | $8.82 | 647,346 |
| 2021-02-08 | $8.32 | $9.00 | $8.28 | $8.97 | $8.97 | 434,718 |
| 2021-02-05 | $8.73 | $8.74 | $8.01 | $8.20 | $8.20 | 522,965 |
| 2021-02-04 | $8.74 | $8.95 | $8.25 | $8.58 | $8.58 | 430,292 |
| 2021-02-03 | $8.04 | $8.72 | $7.99 | $8.68 | $8.68 | 718,836 |
| 2021-02-02 | $7.50 | $8.05 | $7.41 | $7.98 | $7.98 | 739,140 |
| 2021-02-01 | $6.98 | $7.47 | $6.86 | $7.43 | $7.43 | 415,230 |
| 2021-01-29 | $6.85 | $7.43 | $6.76 | $6.92 | $6.92 | 565,408 |
| 2021-01-28 | $6.85 | $6.89 | $6.61 | $6.79 | $6.79 | 416,610 |
| 2021-01-27 | $6.64 | $6.88 | $6.15 | $6.75 | $6.75 | 582,970 |
| 2021-01-26 | $7.28 | $7.34 | $6.75 | $6.81 | $6.81 | 346,141 |
| 2021-01-25 | $7.32 | $7.36 | $6.81 | $7.14 | $7.14 | 561,454 |
| 2021-01-22 | $7.30 | $7.42 | $7.02 | $7.42 | $7.42 | 496,715 |
| 2021-01-21 | $7.36 | $7.51 | $7.24 | $7.48 | $7.48 | 636,424 |
| 2021-01-20 | $7.19 | $7.35 | $7.12 | $7.32 | $7.32 | 483,542 |
| 2021-01-19 | $7.50 | $7.50 | $7.10 | $7.15 | $7.15 | 419,681 |
| 2021-01-15 | $7.41 | $7.66 | $7.30 | $7.38 | $7.38 | 512,385 |
| 2021-01-14 | $7.16 | $7.74 | $7.14 | $7.62 | $7.62 | 655,829 |
| 2021-01-13 | $7.82 | $7.83 | $6.98 | $7.08 | $7.08 | 873,960 |
| 2021-01-12 | $7.21 | $7.91 | $7.11 | $7.89 | $7.89 | 783,413 |
| 2021-01-11 | $7.00 | $7.43 | $6.87 | $7.13 | $7.13 | 478,231 |
| 2021-01-08 | $7.25 | $7.30 | $6.78 | $7.04 | $7.04 | 413,407 |
| 2021-01-07 | $7.60 | $7.61 | $7.03 | $7.15 | $7.15 | 445,747 |
| 2021-01-06 | $6.99 | $7.52 | $6.98 | $7.40 | $7.40 | 969,090 |
| 2021-01-05 | $6.54 | $6.96 | $6.54 | $6.81 | $6.81 | 625,768 |
| 2021-01-04 | $6.59 | $7.13 | $6.39 | $6.56 | $6.56 | 817,814 |
| 2020-12-31 | $6.61 | $6.65 | $6.34 | $6.52 | $6.52 | 408,538 |
| 2020-12-30 | $6.29 | $6.62 | $6.29 | $6.58 | $6.58 | 535,611 |
| 2020-12-29 | $6.54 | $6.54 | $6.07 | $6.25 | $6.25 | 492,662 |
| 2020-12-28 | $6.59 | $6.59 | $6.32 | $6.39 | $6.39 | 448,147 |
| 2020-12-24 | $6.49 | $6.59 | $6.11 | $6.41 | $6.41 | 425,793 |
| 2020-12-23 | $6.20 | $6.53 | $6.20 | $6.32 | $6.32 | 421,008 |
| 2020-12-22 | $6.25 | $6.34 | $6.01 | $6.27 | $6.27 | 465,423 |
| 2020-12-21 | $6.22 | $6.30 | $6.07 | $6.24 | $6.24 | 630,859 |
| 2020-12-18 | $6.39 | $6.58 | $6.26 | $6.48 | $6.48 | 1,766,231 |
| 2020-12-17 | $6.45 | $6.63 | $6.15 | $6.39 | $6.39 | 566,955 |
| 2020-12-16 | $6.50 | $6.85 | $6.34 | $6.48 | $6.48 | 741,599 |
| 2020-12-15 | $6.25 | $6.53 | $6.02 | $6.45 | $6.45 | 772,879 |
| 2020-12-14 | $6.81 | $7.03 | $6.22 | $6.25 | $6.25 | 1,146,758 |
| 2020-12-11 | $7.49 | $7.56 | $6.57 | $6.64 | $6.64 | 1,065,346 |
| 2020-12-10 | $8.00 | $8.26 | $7.37 | $7.47 | $7.47 | 796,307 |
| 2020-12-09 | $8.20 | $8.63 | $7.96 | $8.18 | $8.18 | 654,473 |
| 2020-12-08 | $8.10 | $8.26 | $7.91 | $8.15 | $8.15 | 654,132 |
| 2020-12-07 | $8.29 | $8.37 | $7.88 | $8.08 | $8.08 | 559,197 |
| 2020-12-04 | $7.54 | $8.38 | $7.46 | $8.31 | $8.31 | 1,474,440 |
| 2020-12-03 | $7.45 | $7.72 | $7.23 | $7.36 | $7.36 | 656,367 |
| 2020-12-02 | $7.36 | $7.45 | $7.05 | $7.37 | $7.37 | 749,158 |
| 2020-12-01 | $6.63 | $7.60 | $6.60 | $7.26 | $7.26 | 2,520,369 |
| 2020-11-30 | $6.50 | $6.65 | $6.33 | $6.47 | $6.47 | 808,209 |
| 2020-11-27 | $6.65 | $6.79 | $6.28 | $6.50 | $6.50 | 358,234 |
| 2020-11-25 | $6.74 | $7.00 | $6.31 | $6.57 | $6.57 | 812,587 |
| 2020-11-24 | $5.60 | $7.17 | $5.60 | $7.02 | $7.02 | 2,160,773 |
| 2020-11-23 | $5.50 | $5.76 | $5.46 | $5.48 | $5.48 | 428,340 |
| 2020-11-20 | $5.72 | $5.77 | $5.24 | $5.41 | $5.41 | 595,359 |
| 2020-11-19 | $5.50 | $5.89 | $5.48 | $5.74 | $5.74 | 590,908 |
| 2020-11-18 | $5.38 | $5.78 | $5.35 | $5.48 | $5.48 | 1,043,711 |
| 2020-11-17 | $4.72 | $5.43 | $4.68 | $5.40 | $5.40 | 1,108,640 |
| 2020-11-16 | $4.50 | $4.85 | $4.49 | $4.73 | $4.73 | 708,182 |
| 2020-11-13 | $4.30 | $4.50 | $4.29 | $4.46 | $4.46 | 337,601 |
| 2020-11-12 | $4.35 | $4.57 | $4.18 | $4.30 | $4.30 | 488,516 |
| 2020-11-11 | $4.44 | $4.44 | $4.21 | $4.41 | $4.41 | 310,770 |
| 2020-11-10 | $4.40 | $4.57 | $4.32 | $4.43 | $4.43 | 548,108 |
| 2020-11-09 | $4.53 | $4.70 | $4.05 | $4.31 | $4.31 | 754,365 |
| 2020-11-06 | $4.41 | $4.49 | $4.17 | $4.31 | $4.31 | 530,485 |
| 2020-11-05 | $4.42 | $4.50 | $3.95 | $4.37 | $4.37 | 1,015,743 |
| 2020-11-04 | $3.87 | $3.96 | $3.48 | $3.59 | $3.59 | 356,577 |
| 2020-11-03 | $3.47 | $3.92 | $3.47 | $3.87 | $3.87 | 446,524 |
| 2020-11-02 | $3.45 | $3.61 | $3.39 | $3.47 | $3.47 | 271,234 |
| 2020-10-30 | $3.66 | $3.74 | $3.29 | $3.43 | $3.43 | 545,684 |
| 2020-10-29 | $3.71 | $3.79 | $3.54 | $3.64 | $3.64 | 424,220 |
| 2020-10-28 | $4.00 | $4.01 | $3.71 | $3.76 | $3.76 | 547,228 |
| 2020-10-27 | $3.99 | $4.19 | $3.95 | $4.10 | $4.10 | 286,524 |
| 2020-10-26 | $4.23 | $4.24 | $3.85 | $4.01 | $4.01 | 349,959 |
| 2020-10-23 | $4.64 | $4.73 | $4.18 | $4.31 | $4.31 | 309,581 |
| 2020-10-22 | $4.64 | $4.74 | $4.44 | $4.54 | $4.54 | 348,442 |
| 2020-10-21 | $4.23 | $4.66 | $4.13 | $4.64 | $4.64 | 726,887 |
| 2020-10-20 | $4.33 | $4.57 | $4.04 | $4.21 | $4.21 | 1,026,647 |
| 2020-10-19 | $4.12 | $4.18 | $3.93 | $4.09 | $4.09 | 620,089 |
| 2020-10-16 | $4.01 | $4.23 | $4.01 | $4.07 | $4.07 | 327,841 |
| 2020-10-15 | $3.86 | $4.05 | $3.81 | $4.04 | $4.04 | 222,194 |
| 2020-10-14 | $3.88 | $4.09 | $3.87 | $3.97 | $3.97 | 282,210 |
| 2020-10-13 | $3.77 | $3.94 | $3.67 | $3.89 | $3.89 | 342,081 |
| 2020-10-12 | $4.06 | $4.06 | $3.70 | $3.78 | $3.78 | 463,163 |
| 2020-10-09 | $4.23 | $4.24 | $4.02 | $4.06 | $4.06 | 310,703 |
| 2020-10-08 | $4.12 | $4.26 | $4.06 | $4.14 | $4.14 | 365,719 |
| 2020-10-07 | $4.11 | $4.23 | $3.99 | $4.10 | $4.10 | 604,348 |
| 2020-10-06 | $3.87 | $4.14 | $3.82 | $4.01 | $4.01 | 1,018,339 |
| 2020-10-05 | $3.43 | $3.86 | $3.43 | $3.82 | $3.82 | 779,558 |
| 2020-10-02 | $3.00 | $3.46 | $3.00 | $3.42 | $3.42 | 705,468 |
| 2020-10-01 | $3.21 | $3.24 | $3.01 | $3.05 | $3.05 | 479,488 |
| 2020-09-30 | $3.22 | $3.32 | $3.18 | $3.20 | $3.20 | 450,276 |
| 2020-09-29 | $3.43 | $3.43 | $3.05 | $3.21 | $3.21 | 502,292 |
| 2020-09-28 | $3.32 | $3.46 | $3.29 | $3.41 | $3.41 | 401,723 |
| 2020-09-25 | $3.31 | $3.39 | $3.24 | $3.25 | $3.25 | 426,839 |
| 2020-09-24 | $3.49 | $3.49 | $3.30 | $3.31 | $3.31 | 358,130 |
| 2020-09-23 | $4.00 | $4.02 | $3.51 | $3.52 | $3.52 | 736,358 |
| 2020-09-22 | $4.10 | $4.18 | $4.01 | $4.03 | $4.03 | 575,236 |
| 2020-09-21 | $4.50 | $4.50 | $3.93 | $4.09 | $4.09 | 1,099,745 |
| 2020-09-18 | $4.48 | $4.87 | $4.38 | $4.64 | $4.64 | 2,955,777 |
| 2020-09-17 | $4.00 | $4.54 | $3.87 | $4.49 | $4.49 | 779,132 |
| 2020-09-16 | $4.20 | $4.23 | $4.04 | $4.06 | $4.06 | 698,242 |
| 2020-09-15 | $4.14 | $4.35 | $4.13 | $4.17 | $4.17 | 606,836 |
| 2020-09-14 | $4.05 | $4.18 | $3.86 | $4.12 | $4.12 | 939,149 |
| 2020-09-11 | $3.75 | $4.04 | $3.65 | $4.04 | $4.04 | 727,181 |
| 2020-09-10 | $3.50 | $3.71 | $3.50 | $3.66 | $3.66 | 519,972 |
| 2020-09-09 | $3.44 | $3.60 | $3.38 | $3.48 | $3.48 | 616,359 |
| 2020-09-08 | $3.26 | $3.47 | $3.15 | $3.38 | $3.38 | 501,112 |
| 2020-09-04 | $3.22 | $3.29 | $2.97 | $3.27 | $3.27 | 318,547 |
| 2020-09-03 | $3.40 | $3.45 | $3.13 | $3.19 | $3.19 | 307,991 |
| 2020-09-02 | $3.22 | $3.40 | $3.17 | $3.39 | $3.39 | 294,728 |
| 2020-09-01 | $3.16 | $3.25 | $3.09 | $3.21 | $3.21 | 224,301 |
| 2020-08-31 | $3.33 | $3.37 | $3.14 | $3.16 | $3.16 | 432,415 |
| 2020-08-28 | $2.97 | $3.27 | $2.97 | $3.27 | $3.27 | 768,313 |
| 2020-08-27 | $2.93 | $3.04 | $2.93 | $2.97 | $2.97 | 284,734 |
| 2020-08-26 | $3.00 | $3.02 | $2.93 | $2.96 | $2.96 | 255,506 |
| 2020-08-25 | $3.06 | $3.07 | $2.93 | $3.00 | $3.00 | 349,300 |
| 2020-08-24 | $2.99 | $3.19 | $2.93 | $3.03 | $3.03 | 476,110 |
| 2020-08-21 | $2.98 | $3.11 | $2.89 | $2.95 | $2.95 | 539,872 |
| 2020-08-20 | $3.08 | $3.09 | $2.94 | $2.98 | $2.98 | 505,434 |
| 2020-08-19 | $3.04 | $3.16 | $3.00 | $3.08 | $3.08 | 248,598 |
| 2020-08-18 | $3.14 | $3.16 | $3.01 | $3.04 | $3.04 | 184,809 |
| 2020-08-17 | $3.11 | $3.13 | $2.94 | $3.11 | $3.11 | 320,034 |
| 2020-08-14 | $3.13 | $3.19 | $3.04 | $3.10 | $3.10 | 434,448 |
| 2020-08-13 | $3.11 | $3.18 | $3.05 | $3.16 | $3.16 | 189,269 |
| 2020-08-12 | $3.37 | $3.43 | $3.05 | $3.16 | $3.16 | 287,731 |
| 2020-08-11 | $3.31 | $3.63 | $3.25 | $3.27 | $3.27 | 772,383 |
| 2020-08-10 | $3.18 | $3.41 | $3.18 | $3.34 | $3.34 | 660,510 |
| 2020-08-07 | $3.09 | $3.20 | $3.00 | $3.16 | $3.16 | 351,171 |
| 2020-08-06 | $3.13 | $3.23 | $3.06 | $3.13 | $3.13 | 387,681 |
| 2020-08-05 | $3.16 | $3.30 | $2.91 | $3.14 | $3.14 | 475,280 |
| 2020-08-04 | $2.85 | $2.98 | $2.82 | $2.98 | $2.98 | 291,010 |
| 2020-08-03 | $3.01 | $3.01 | $2.71 | $2.85 | $2.85 | 534,788 |
| 2020-07-31 | $3.03 | $3.07 | $2.87 | $2.91 | $2.91 | 448,504 |
| 2020-07-30 | $3.18 | $3.19 | $2.98 | $3.07 | $3.07 | 273,023 |
| 2020-07-29 | $3.14 | $3.27 | $3.10 | $3.26 | $3.26 | 484,904 |
| 2020-07-28 | $3.13 | $3.19 | $3.02 | $3.09 | $3.09 | 458,371 |
| 2020-07-27 | $2.89 | $3.23 | $2.85 | $3.16 | $3.16 | 421,688 |
| 2020-07-24 | $2.97 | $3.05 | $2.97 | $2.98 | $2.98 | 157,218 |
| 2020-07-23 | $3.21 | $3.23 | $2.95 | $3.00 | $3.00 | 569,019 |
| 2020-07-22 | $3.24 | $3.29 | $3.16 | $3.22 | $3.22 | 284,317 |
| 2020-07-21 | $3.04 | $3.24 | $3.01 | $3.20 | $3.20 | 493,082 |
| 2020-07-20 | $3.04 | $3.14 | $3.00 | $3.06 | $3.06 | 542,118 |
| 2020-07-17 | $2.75 | $3.09 | $2.72 | $3.05 | $3.05 | 641,600 |
| 2020-07-16 | $2.74 | $2.93 | $2.72 | $2.86 | $2.86 | 346,900 |
| 2020-07-15 | $2.82 | $2.91 | $2.74 | $2.78 | $2.78 | 467,800 |
| 2020-07-14 | $2.64 | $2.74 | $2.55 | $2.71 | $2.71 | 556,900 |
| 2020-07-13 | $2.81 | $2.82 | $2.61 | $2.63 | $2.63 | 484,500 |
| 2020-07-10 | $2.75 | $2.85 | $2.69 | $2.81 | $2.81 | 427,300 |
| 2020-07-09 | $2.93 | $2.94 | $2.71 | $2.75 | $2.75 | 319,000 |
| 2020-07-08 | $2.61 | $2.85 | $2.55 | $2.84 | $2.84 | 613,300 |
| 2020-07-07 | $2.79 | $2.80 | $2.60 | $2.61 | $2.61 | 363,200 |
| 2020-07-06 | $2.85 | $2.92 | $2.80 | $2.84 | $2.84 | 291,000 |
| 2020-07-02 | $2.88 | $2.92 | $2.73 | $2.75 | $2.75 | 439,100 |
| 2020-07-01 | $2.80 | $2.87 | $2.65 | $2.78 | $2.78 | 424,900 |
| 2020-06-30 | $2.66 | $2.82 | $2.56 | $2.81 | $2.81 | 891,400 |
| 2020-06-29 | $2.31 | $2.66 | $2.31 | $2.66 | $2.66 | 463,400 |
| 2020-06-26 | $2.50 | $2.54 | $2.31 | $2.34 | $2.34 | 2,253,927 |
| 2020-06-25 | $2.68 | $2.68 | $2.41 | $2.57 | $2.57 | 662,027 |
| 2020-06-24 | $2.82 | $2.88 | $2.67 | $2.70 | $2.70 | 797,180 |
| 2020-06-23 | $3.10 | $3.20 | $2.83 | $2.86 | $2.86 | 951,328 |
| 2020-06-22 | $2.93 | $3.04 | $2.78 | $3.03 | $3.03 | 719,449 |
| 2020-06-19 | $2.78 | $3.00 | $2.73 | $2.87 | $2.87 | 2,246,960 |
| 2020-06-18 | $2.42 | $2.54 | $2.33 | $2.45 | $2.45 | 405,241 |
| 2020-06-17 | $2.67 | $2.67 | $2.43 | $2.46 | $2.46 | 338,101 |
| 2020-06-16 | $2.66 | $2.77 | $2.56 | $2.62 | $2.62 | 530,400 |
| 2020-06-15 | $2.53 | $2.62 | $2.34 | $2.52 | $2.52 | 382,522 |
| 2020-06-12 | $2.40 | $2.63 | $2.40 | $2.56 | $2.56 | 557,725 |
| 2020-06-11 | $2.47 | $2.68 | $2.30 | $2.31 | $2.31 | 699,138 |
| 2020-06-10 | $2.95 | $2.97 | $2.71 | $2.74 | $2.74 | 596,581 |
| 2020-06-09 | $3.14 | $3.20 | $2.97 | $3.02 | $3.02 | 560,073 |
| 2020-06-08 | $2.81 | $3.20 | $2.80 | $3.14 | $3.14 | 882,605 |
| 2020-06-05 | $3.36 | $3.48 | $2.44 | $2.73 | $2.73 | 2,259,179 |
| 2020-06-04 | $3.00 | $3.49 | $2.96 | $3.21 | $3.21 | 1,727,436 |
| 2020-06-03 | $2.51 | $3.26 | $2.42 | $3.11 | $3.11 | 1,566,601 |
| 2020-06-02 | $2.45 | $2.52 | $2.36 | $2.43 | $2.43 | 586,874 |
| 2020-06-01 | $2.14 | $2.45 | $2.10 | $2.39 | $2.39 | 775,233 |
| 2020-05-29 | $2.09 | $2.19 | $2.00 | $2.17 | $2.17 | 1,254,814 |
| 2020-05-28 | $2.09 | $2.19 | $2.01 | $2.13 | $2.13 | 535,784 |
| 2020-05-27 | $2.00 | $2.09 | $1.92 | $2.07 | $2.07 | 701,766 |
| 2020-05-26 | $1.95 | $2.00 | $1.89 | $1.93 | $1.93 | 626,255 |
| 2020-05-22 | $1.92 | $1.94 | $1.81 | $1.85 | $1.85 | 318,716 |
| 2020-05-21 | $2.00 | $2.00 | $1.88 | $1.88 | $1.88 | 503,441 |
| 2020-05-20 | $1.99 | $2.02 | $1.95 | $2.00 | $2.00 | 419,635 |
| 2020-05-19 | $1.93 | $2.03 | $1.85 | $1.90 | $1.90 | 823,053 |
| 2020-05-18 | $1.93 | $2.06 | $1.83 | $1.95 | $1.95 | 949,081 |
| 2020-05-15 | $1.97 | $2.00 | $1.82 | $1.84 | $1.84 | 329,615 |
| 2020-05-14 | $1.87 | $2.02 | $1.71 | $1.95 | $1.95 | 456,877 |
| 2020-05-13 | $1.93 | $2.00 | $1.87 | $1.94 | $1.94 | 899,831 |
| 2020-05-12 | $1.97 | $2.09 | $1.96 | $1.99 | $1.99 | 1,133,604 |
| 2020-05-11 | $1.97 | $2.00 | $1.85 | $1.97 | $1.97 | 744,787 |
| 2020-05-08 | $1.89 | $1.99 | $1.80 | $1.97 | $1.97 | 863,396 |
| 2020-05-07 | $1.55 | $1.90 | $1.53 | $1.89 | $1.89 | 2,451,258 |
| 2020-05-06 | $1.42 | $1.66 | $1.40 | $1.52 | $1.52 | 894,765 |
| 2020-05-05 | $1.54 | $1.60 | $1.26 | $1.32 | $1.32 | 1,368,415 |
| 2020-05-04 | $1.40 | $1.53 | $1.25 | $1.39 | $1.39 | 875,352 |
| 2020-05-01 | $1.75 | $1.80 | $1.45 | $1.47 | $1.47 | 910,748 |
| 2020-04-30 | $1.78 | $1.79 | $1.40 | $1.78 | $1.78 | 1,154,421 |
| 2020-04-29 | $1.42 | $1.83 | $1.37 | $1.78 | $1.78 | 1,893,209 |
| 2020-04-28 | $1.11 | $1.40 | $1.11 | $1.35 | $1.35 | 2,505,730 |
| 2020-04-27 | $1.10 | $1.17 | $1.05 | $1.09 | $1.09 | 1,625,052 |
| 2020-04-24 | $1.11 | $1.21 | $1.05 | $1.05 | $1.05 | 1,160,121 |
| 2020-04-23 | $1.05 | $1.12 | $1.02 | $1.07 | $1.07 | 571,527 |
| 2020-04-22 | $1.05 | $1.07 | $1.00 | $1.03 | $1.03 | 400,228 |
| 2020-04-21 | $1.01 | $1.03 | $0.95 | $1.00 | $1.00 | 837,068 |
| 2020-04-20 | $1.14 | $1.14 | $1.01 | $1.02 | $1.02 | 737,195 |
| 2020-04-17 | $1.09 | $1.14 | $1.05 | $1.12 | $1.12 | 332,963 |
| 2020-04-16 | $1.11 | $1.11 | $1.01 | $1.08 | $1.08 | 667,133 |
| 2020-04-15 | $1.07 | $1.13 | $1.03 | $1.07 | $1.07 | 452,367 |
| 2020-04-14 | $1.13 | $1.18 | $1.04 | $1.09 | $1.09 | 1,015,246 |
| 2020-04-13 | $1.23 | $1.23 | $1.12 | $1.13 | $1.13 | 420,155 |
| 2020-04-09 | $1.17 | $1.30 | $1.11 | $1.21 | $1.21 | 785,690 |
| 2020-04-08 | $1.11 | $1.19 | $1.08 | $1.14 | $1.14 | 676,355 |
| 2020-04-07 | $1.16 | $1.16 | $1.01 | $1.09 | $1.09 | 734,858 |
| 2020-04-06 | $0.99 | $1.13 | $0.99 | $1.11 | $1.11 | 762,000 |
| 2020-04-03 | $1.02 | $1.03 | $0.90 | $0.97 | $0.97 | 907,184 |
| 2020-04-02 | $1.01 | $1.07 | $0.95 | $0.98 | $0.98 | 505,303 |
| 2020-04-01 | $1.07 | $1.07 | $0.97 | $0.97 | $0.97 | 941,820 |
| 2020-03-31 | $1.11 | $1.14 | $1.05 | $1.06 | $1.06 | 634,966 |
| 2020-03-30 | $1.09 | $1.22 | $1.05 | $1.12 | $1.12 | 589,339 |
| 2020-03-27 | $1.18 | $1.18 | $1.03 | $1.10 | $1.10 | 972,098 |
| 2020-03-26 | $1.12 | $1.29 | $1.12 | $1.21 | $1.21 | 759,458 |
| 2020-03-25 | $1.23 | $1.26 | $1.03 | $1.09 | $1.09 | 1,469,693 |
| 2020-03-24 | $1.28 | $1.28 | $1.11 | $1.19 | $1.19 | 927,686 |
| 2020-03-23 | $1.38 | $1.44 | $1.14 | $1.22 | $1.22 | 691,409 |
| 2020-03-20 | $1.14 | $1.51 | $1.06 | $1.40 | $1.40 | 1,943,157 |
| 2020-03-19 | $0.97 | $1.16 | $0.93 | $1.16 | $1.16 | 973,686 |
| 2020-03-18 | $1.05 | $1.11 | $0.93 | $0.98 | $0.98 | 597,291 |
| 2020-03-17 | $1.18 | $1.23 | $1.02 | $1.05 | $1.05 | 1,218,314 |
| 2020-03-16 | $1.17 | $1.41 | $1.11 | $1.13 | $1.13 | 1,111,185 |
| 2020-03-13 | $1.16 | $1.33 | $1.10 | $1.22 | $1.22 | 1,206,882 |
| 2020-03-12 | $1.30 | $1.34 | $0.98 | $1.00 | $1.00 | 1,698,513 |
| 2020-03-11 | $1.47 | $1.49 | $1.25 | $1.32 | $1.32 | 1,015,130 |
| 2020-03-10 | $1.62 | $1.65 | $1.40 | $1.47 | $1.47 | 670,467 |
| 2020-03-09 | $1.75 | $1.77 | $1.48 | $1.50 | $1.50 | 462,830 |
| 2020-03-06 | $2.10 | $2.10 | $1.75 | $1.76 | $1.76 | 494,119 |
| 2020-03-05 | $2.00 | $2.04 | $1.87 | $1.96 | $1.96 | 640,972 |
| 2020-03-04 | $2.12 | $2.13 | $2.02 | $2.08 | $2.08 | 540,757 |
| 2020-03-03 | $2.20 | $2.28 | $2.08 | $2.09 | $2.09 | 666,104 |
| 2020-03-02 | $2.45 | $2.46 | $2.14 | $2.25 | $2.25 | 676,974 |
| 2020-02-28 | $2.00 | $2.56 | $2.00 | $2.45 | $2.45 | 1,300,628 |
| 2020-02-27 | $2.25 | $2.25 | $1.98 | $2.06 | $2.06 | 2,386,377 |
| 2020-02-26 | $2.24 | $2.66 | $2.12 | $2.22 | $2.22 | 1,080,497 |
| 2020-02-25 | $2.70 | $2.70 | $2.31 | $2.40 | $2.40 | 854,750 |
| 2020-02-24 | $2.66 | $2.80 | $2.58 | $2.70 | $2.70 | 552,245 |
| 2020-02-21 | $2.77 | $2.78 | $2.63 | $2.75 | $2.75 | 590,354 |
| 2020-02-20 | $2.85 | $2.86 | $2.70 | $2.80 | $2.80 | 493,300 |
| 2020-02-19 | $2.87 | $2.95 | $2.79 | $2.85 | $2.85 | 622,277 |
| 2020-02-18 | $2.85 | $2.95 | $2.75 | $2.91 | $2.91 | 477,740 |
| 2020-02-14 | $2.96 | $3.02 | $2.85 | $2.87 | $2.87 | 242,911 |
| 2020-02-13 | $2.97 | $2.98 | $2.90 | $2.96 | $2.96 | 192,923 |
| 2020-02-12 | $2.94 | $3.04 | $2.92 | $2.99 | $2.99 | 271,128 |
| 2020-02-11 | $2.94 | $2.99 | $2.82 | $2.91 | $2.91 | 429,724 |
| 2020-02-10 | $2.92 | $2.94 | $2.83 | $2.90 | $2.90 | 511,521 |
| 2020-02-07 | $3.18 | $3.19 | $2.93 | $2.95 | $2.95 | 768,946 |
| 2020-02-06 | $3.27 | $3.31 | $3.16 | $3.24 | $3.24 | 772,626 |
| 2020-02-05 | $3.12 | $3.46 | $3.05 | $3.21 | $3.21 | 1,301,294 |
| 2020-02-04 | $3.04 | $3.21 | $2.99 | $3.06 | $3.06 | 426,632 |
| 2020-02-03 | $3.11 | $3.13 | $2.88 | $2.97 | $2.97 | 566,426 |
| 2020-01-31 | $3.15 | $3.17 | $2.93 | $3.08 | $3.08 | 599,743 |
| 2020-01-30 | $3.18 | $3.20 | $3.04 | $3.17 | $3.17 | 375,326 |
| 2020-01-29 | $3.38 | $3.39 | $3.11 | $3.25 | $3.25 | 461,123 |
| 2020-01-28 | $3.38 | $3.41 | $3.20 | $3.36 | $3.36 | 456,275 |
| 2020-01-27 | $3.64 | $3.64 | $3.34 | $3.35 | $3.35 | 798,886 |
| 2020-01-24 | $3.84 | $3.84 | $3.67 | $3.72 | $3.72 | 322,742 |
| 2020-01-23 | $3.74 | $3.86 | $3.64 | $3.81 | $3.81 | 464,715 |
| 2020-01-22 | $3.91 | $3.92 | $3.72 | $3.77 | $3.77 | 325,007 |
| 2020-01-21 | $3.86 | $3.98 | $3.81 | $3.90 | $3.90 | 391,339 |
| 2020-01-17 | $3.82 | $3.91 | $3.75 | $3.90 | $3.90 | 476,187 |
| 2020-01-16 | $3.93 | $4.05 | $3.76 | $3.78 | $3.78 | 549,342 |
| 2020-01-15 | $3.80 | $3.98 | $3.78 | $3.86 | $3.86 | 401,175 |
| 2020-01-14 | $3.93 | $3.94 | $3.79 | $3.81 | $3.81 | 546,423 |
| 2020-01-13 | $3.92 | $3.93 | $3.77 | $3.93 | $3.93 | 206,357 |
| 2020-01-10 | $3.84 | $3.99 | $3.79 | $3.92 | $3.92 | 296,095 |
| 2020-01-09 | $3.82 | $3.90 | $3.77 | $3.86 | $3.86 | 442,837 |
| 2020-01-08 | $3.88 | $3.89 | $3.67 | $3.83 | $3.83 | 591,117 |
| 2020-01-07 | $3.97 | $4.05 | $3.83 | $3.87 | $3.87 | 662,661 |
| 2020-01-06 | $3.86 | $4.09 | $3.82 | $3.99 | $3.99 | 581,801 |
| 2020-01-03 | $3.91 | $3.99 | $3.88 | $3.92 | $3.92 | 473,891 |
| 2020-01-02 | $3.94 | $4.08 | $3.92 | $4.00 | $4.00 | 735,600 |
| 2019-12-31 | $3.74 | $3.87 | $3.73 | $3.84 | $3.84 | 959,504 |
| 2019-12-30 | $3.74 | $3.85 | $3.61 | $3.76 | $3.76 | 626,208 |
| 2019-12-27 | $3.73 | $3.80 | $3.66 | $3.73 | $3.73 | 411,850 |
| 2019-12-26 | $3.82 | $3.87 | $3.71 | $3.75 | $3.75 | 379,497 |
| 2019-12-24 | $3.94 | $3.98 | $3.78 | $3.80 | $3.80 | 289,110 |
| 2019-12-23 | $4.00 | $4.00 | $3.67 | $3.89 | $3.89 | 873,786 |
| 2019-12-20 | $4.23 | $4.28 | $3.98 | $4.00 | $4.00 | 1,419,062 |
| 2019-12-19 | $4.14 | $4.24 | $4.08 | $4.20 | $4.20 | 465,413 |
| 2019-12-18 | $4.18 | $4.23 | $4.07 | $4.10 | $4.10 | 758,622 |
| 2019-12-17 | $4.00 | $4.19 | $3.91 | $4.12 | $4.12 | 936,844 |
| 2019-12-16 | $4.02 | $4.50 | $3.96 | $3.98 | $3.98 | 1,620,450 |
| 2019-12-13 | $3.95 | $4.07 | $3.90 | $3.97 | $3.97 | 752,998 |
| 2019-12-12 | $3.74 | $4.05 | $3.74 | $3.95 | $3.95 | 483,059 |
| 2019-12-11 | $3.78 | $3.86 | $3.70 | $3.79 | $3.79 | 263,280 |
| 2019-12-10 | $3.88 | $3.95 | $3.69 | $3.77 | $3.77 | 476,502 |
| 2019-12-09 | $3.81 | $3.93 | $3.72 | $3.85 | $3.85 | 714,327 |
| 2019-12-06 | $3.83 | $4.01 | $3.83 | $3.83 | $3.83 | 507,156 |
| 2019-12-05 | $3.95 | $4.02 | $3.80 | $3.80 | $3.80 | 733,814 |
| 2019-12-04 | $3.82 | $4.01 | $3.82 | $3.93 | $3.93 | 704,412 |
| 2019-12-03 | $3.70 | $3.82 | $3.58 | $3.81 | $3.81 | 311,037 |
| 2019-12-02 | $3.90 | $3.96 | $3.71 | $3.79 | $3.79 | 374,437 |
| 2019-11-29 | $3.82 | $3.99 | $3.77 | $3.92 | $3.92 | 163,131 |
| 2019-11-27 | $3.88 | $3.97 | $3.82 | $3.86 | $3.86 | 540,399 |
| 2019-11-26 | $3.82 | $3.92 | $3.74 | $3.87 | $3.87 | 630,757 |
| 2019-11-25 | $3.53 | $3.91 | $3.48 | $3.85 | $3.85 | 442,042 |
| 2019-11-22 | $3.53 | $3.55 | $3.45 | $3.51 | $3.51 | 290,991 |
| 2019-11-21 | $3.61 | $3.63 | $3.41 | $3.48 | $3.48 | 423,689 |
| 2019-11-20 | $3.66 | $3.94 | $3.59 | $3.60 | $3.60 | 502,189 |
| 2019-11-19 | $3.95 | $4.00 | $3.64 | $3.69 | $3.69 | 616,525 |
| 2019-11-18 | $3.96 | $4.01 | $3.77 | $3.94 | $3.94 | 684,916 |
| 2019-11-15 | $4.22 | $4.26 | $3.93 | $3.98 | $3.98 | 577,535 |
| 2019-11-14 | $4.10 | $4.29 | $4.04 | $4.17 | $4.17 | 497,718 |
| 2019-11-13 | $4.40 | $4.42 | $4.10 | $4.11 | $4.11 | 439,097 |
| 2019-11-12 | $4.39 | $4.51 | $4.25 | $4.46 | $4.46 | 577,192 |
| 2019-11-11 | $4.31 | $4.47 | $4.10 | $4.39 | $4.39 | 742,450 |
| 2019-11-08 | $3.97 | $4.78 | $3.97 | $4.35 | $4.35 | 2,001,735 |
| 2019-11-07 | $4.00 | $4.03 | $3.69 | $3.83 | $3.83 | 1,182,635 |
| 2019-11-06 | $3.62 | $4.03 | $3.44 | $4.01 | $4.01 | 2,770,542 |
| 2019-11-05 | $4.02 | $4.11 | $3.02 | $3.51 | $3.51 | 3,966,669 |
| 2019-11-04 | $4.38 | $4.51 | $4.26 | $4.38 | $4.38 | 781,132 |
| 2019-11-01 | $4.23 | $4.50 | $4.23 | $4.31 | $4.31 | 529,011 |
| 2019-10-31 | $4.23 | $4.30 | $4.12 | $4.17 | $4.17 | 379,650 |
| 2019-10-30 | $4.13 | $4.25 | $4.11 | $4.24 | $4.24 | 330,307 |
| 2019-10-29 | $4.26 | $4.27 | $4.08 | $4.15 | $4.15 | 472,824 |
| 2019-10-28 | $4.50 | $4.58 | $4.18 | $4.26 | $4.26 | 677,419 |
| 2019-10-25 | $4.47 | $4.65 | $4.39 | $4.47 | $4.47 | 588,326 |
| 2019-10-24 | $4.52 | $4.59 | $4.40 | $4.49 | $4.49 | 204,320 |
| 2019-10-23 | $4.52 | $4.58 | $4.42 | $4.53 | $4.53 | 365,734 |
| 2019-10-22 | $4.24 | $4.57 | $4.17 | $4.51 | $4.51 | 452,069 |
| 2019-10-21 | $4.06 | $4.34 | $4.06 | $4.22 | $4.22 | 843,878 |
| 2019-10-18 | $4.27 | $4.30 | $4.00 | $4.02 | $4.02 | 598,766 |
| 2019-10-17 | $4.29 | $4.36 | $4.10 | $4.31 | $4.31 | 664,790 |
| 2019-10-16 | $4.47 | $4.53 | $4.23 | $4.30 | $4.30 | 897,716 |
| 2019-10-15 | $4.50 | $4.73 | $4.41 | $4.70 | $4.70 | 341,751 |
| 2019-10-14 | $4.57 | $4.61 | $4.41 | $4.51 | $4.51 | 430,406 |
| 2019-10-11 | $4.57 | $4.83 | $4.57 | $4.62 | $4.62 | 643,161 |
| 2019-10-10 | $4.17 | $4.52 | $4.15 | $4.48 | $4.48 | 852,409 |
| 2019-10-09 | $4.12 | $4.18 | $4.07 | $4.13 | $4.13 | 414,185 |
| 2019-10-08 | $4.30 | $4.30 | $4.06 | $4.07 | $4.07 | 526,333 |
| 2019-10-07 | $4.41 | $4.48 | $4.28 | $4.36 | $4.36 | 580,096 |
| 2019-10-04 | $4.54 | $4.59 | $4.35 | $4.41 | $4.41 | 454,500 |
| 2019-10-03 | $4.44 | $4.52 | $4.29 | $4.50 | $4.50 | 453,721 |
| 2019-10-02 | $4.42 | $4.47 | $4.07 | $4.44 | $4.44 | 933,733 |
| 2019-10-01 | $4.37 | $4.97 | $4.35 | $4.51 | $4.51 | 1,764,851 |
| 2019-09-30 | $4.40 | $4.41 | $4.22 | $4.33 | $4.33 | 349,624 |
| 2019-09-27 | $4.07 | $4.39 | $4.07 | $4.39 | $4.39 | 623,649 |
| 2019-09-26 | $4.16 | $4.16 | $3.93 | $4.08 | $4.08 | 348,583 |
| 2019-09-25 | $3.92 | $4.19 | $3.92 | $4.14 | $4.14 | 435,188 |
| 2019-09-24 | $4.14 | $4.14 | $3.96 | $3.98 | $3.98 | 731,047 |
| 2019-09-23 | $4.00 | $4.19 | $3.94 | $4.15 | $4.15 | 732,503 |
| 2019-09-20 | $4.09 | $4.11 | $3.97 | $4.09 | $4.09 | 1,354,353 |
| 2019-09-19 | $4.17 | $4.23 | $4.02 | $4.09 | $4.09 | 696,563 |
| 2019-09-18 | $4.24 | $4.29 | $4.08 | $4.18 | $4.18 | 533,599 |
| 2019-09-17 | $4.40 | $4.46 | $4.16 | $4.22 | $4.22 | 390,576 |
| 2019-09-16 | $4.45 | $4.53 | $4.37 | $4.40 | $4.40 | 639,185 |
| 2019-09-13 | $4.55 | $4.63 | $4.40 | $4.41 | $4.41 | 1,008,639 |
| 2019-09-12 | $4.87 | $4.97 | $4.35 | $4.45 | $4.45 | 1,423,660 |
| 2019-09-11 | $4.30 | $4.90 | $4.27 | $4.86 | $4.86 | 2,029,438 |
| 2019-09-10 | $3.98 | $4.26 | $3.93 | $4.25 | $4.25 | 1,325,035 |
| 2019-09-09 | $3.20 | $4.03 | $3.16 | $3.96 | $3.96 | 1,503,391 |
| 2019-09-06 | $3.76 | $3.89 | $3.68 | $3.84 | $3.84 | 861,803 |
| 2019-09-05 | $3.47 | $3.82 | $3.47 | $3.78 | $3.78 | 1,085,633 |
| 2019-09-04 | $3.18 | $3.51 | $3.15 | $3.48 | $3.48 | 648,815 |
| 2019-09-03 | $3.46 | $3.46 | $3.10 | $3.16 | $3.16 | 806,265 |
| 2019-08-30 | $3.60 | $3.62 | $3.35 | $3.51 | $3.51 | 946,976 |
| 2019-08-29 | $3.22 | $3.61 | $3.16 | $3.54 | $3.54 | 1,001,230 |
| 2019-08-28 | $2.99 | $3.24 | $2.98 | $3.15 | $3.15 | 805,886 |
| 2019-08-27 | $2.99 | $3.08 | $2.89 | $3.02 | $3.02 | 599,122 |
| 2019-08-26 | $2.90 | $3.01 | $2.84 | $2.96 | $2.96 | 553,041 |
| 2019-08-23 | $2.81 | $2.93 | $2.78 | $2.89 | $2.89 | 1,044,451 |
| 2019-08-22 | $3.00 | $3.07 | $2.86 | $2.87 | $2.87 | 1,312,574 |
| 2019-08-21 | $3.00 | $3.04 | $2.93 | $2.99 | $2.99 | 993,909 |
| 2019-08-20 | $3.08 | $3.10 | $2.96 | $2.99 | $2.99 | 880,675 |
| 2019-08-19 | $2.89 | $3.05 | $2.89 | $3.02 | $3.02 | 865,545 |
| 2019-08-16 | $2.57 | $2.95 | $2.57 | $2.84 | $2.84 | 2,216,605 |
| 2019-08-15 | $2.79 | $2.80 | $2.50 | $2.53 | $2.53 | 1,353,497 |
| 2019-08-14 | $2.98 | $2.98 | $2.71 | $2.73 | $2.73 | 1,256,777 |
| 2019-08-13 | $2.91 | $3.13 | $2.83 | $3.06 | $3.06 | 1,003,320 |
| 2019-08-12 | $2.92 | $2.96 | $2.70 | $2.90 | $2.90 | 2,377,342 |
| 2019-08-09 | $3.03 | $3.37 | $2.82 | $2.87 | $2.87 | 3,027,906 |
| 2019-08-08 | $3.00 | $3.50 | $2.81 | $2.97 | $2.97 | 5,095,513 |
| 2019-08-07 | $4.82 | $5.12 | $4.68 | $5.00 | $5.00 | 1,294,004 |
| 2019-08-06 | $4.92 | $5.03 | $4.85 | $4.97 | $4.97 | 1,873,858 |
| 2019-08-05 | $4.75 | $4.98 | $4.71 | $4.89 | $4.89 | 1,438,533 |
| 2019-08-02 | $4.95 | $5.01 | $4.76 | $4.85 | $4.85 | 1,149,509 |
| 2019-08-01 | $5.21 | $5.70 | $4.92 | $4.99 | $4.99 | 2,725,555 |
| 2019-07-31 | $4.84 | $4.98 | $4.60 | $4.65 | $4.65 | 1,662,403 |
| 2019-07-30 | $4.60 | $4.94 | $4.50 | $4.82 | $4.82 | 1,154,317 |
| 2019-07-29 | $4.70 | $4.83 | $4.60 | $4.61 | $4.61 | 880,980 |
| 2019-07-26 | $4.91 | $4.97 | $4.60 | $4.69 | $4.69 | 1,008,981 |
| 2019-07-25 | $4.96 | $5.06 | $4.82 | $4.88 | $4.88 | 977,262 |
| 2019-07-24 | $4.99 | $5.22 | $4.86 | $4.99 | $4.99 | 1,063,649 |
| 2019-07-23 | $4.88 | $5.29 | $4.88 | $5.00 | $5.00 | 1,481,730 |
| 2019-07-22 | $5.08 | $5.17 | $4.72 | $4.82 | $4.82 | 1,232,568 |
| 2019-07-19 | $4.62 | $5.61 | $4.62 | $5.04 | $5.04 | 2,967,605 |
| 2019-07-18 | $4.95 | $4.99 | $4.45 | $4.60 | $4.60 | 1,567,696 |
| 2019-07-17 | $5.08 | $5.14 | $4.95 | $4.97 | $4.97 | 1,114,177 |
| 2019-07-16 | $5.14 | $5.24 | $5.04 | $5.06 | $5.06 | 1,500,023 |
| 2019-07-15 | $5.44 | $5.71 | $5.00 | $5.15 | $5.15 | 1,428,224 |
| 2019-07-12 | $5.50 | $5.57 | $5.17 | $5.43 | $5.43 | 1,119,589 |
| 2019-07-11 | $5.28 | $5.56 | $4.97 | $5.51 | $5.51 | 2,398,278 |
| 2019-07-10 | $5.42 | $5.56 | $5.25 | $5.28 | $5.28 | 881,401 |
| 2019-07-09 | $5.67 | $5.71 | $5.25 | $5.40 | $5.40 | 1,736,246 |
| 2019-07-08 | $6.12 | $6.15 | $5.66 | $5.75 | $5.75 | 912,491 |
| 2019-07-05 | $6.07 | $6.20 | $5.93 | $6.18 | $6.18 | 1,133,757 |
| 2019-07-03 | $6.27 | $6.28 | $5.97 | $6.08 | $6.08 | 353,120 |
| 2019-07-02 | $6.41 | $6.41 | $6.17 | $6.23 | $6.23 | 598,192 |
| 2019-07-01 | $6.62 | $6.81 | $6.32 | $6.43 | $6.43 | 837,288 |
| 2019-06-28 | $6.25 | $6.52 | $6.23 | $6.49 | $6.49 | 945,876 |
| 2019-06-27 | $6.15 | $6.22 | $6.02 | $6.21 | $6.21 | 546,001 |
| 2019-06-26 | $6.15 | $6.33 | $6.09 | $6.15 | $6.15 | 368,217 |
| 2019-06-25 | $6.30 | $6.35 | $6.01 | $6.09 | $6.09 | 1,366,939 |
| 2019-06-24 | $6.61 | $6.65 | $6.31 | $6.32 | $6.32 | 1,017,626 |
| 2019-06-21 | $6.79 | $6.85 | $6.49 | $6.68 | $6.68 | 1,489,390 |
| 2019-06-20 | $6.68 | $6.87 | $6.57 | $6.83 | $6.83 | 1,013,008 |
| 2019-06-19 | $6.62 | $6.65 | $6.46 | $6.55 | $6.55 | 725,223 |
| 2019-06-18 | $6.53 | $6.73 | $6.44 | $6.59 | $6.59 | 1,802,095 |
| 2019-06-17 | $6.52 | $6.53 | $6.23 | $6.44 | $6.44 | 730,949 |
| 2019-06-14 | $6.76 | $6.86 | $6.48 | $6.49 | $6.49 | 455,176 |
| 2019-06-13 | $6.72 | $6.83 | $6.59 | $6.80 | $6.80 | 659,282 |
| 2019-06-12 | $6.52 | $6.74 | $6.37 | $6.69 | $6.62 | 673,905 |
| 2019-06-11 | $6.62 | $6.74 | $6.47 | $6.50 | $6.43 | 614,228 |
| 2019-06-10 | $6.80 | $6.85 | $6.44 | $6.56 | $6.49 | 815,891 |
| 2019-06-07 | $6.66 | $6.89 | $6.58 | $6.72 | $6.65 | 766,181 |
| 2019-06-06 | $6.77 | $6.87 | $6.46 | $6.58 | $6.51 | 739,658 |
| 2019-06-05 | $7.33 | $7.34 | $6.67 | $6.80 | $6.73 | 789,502 |
| 2019-06-04 | $6.87 | $7.29 | $6.79 | $7.26 | $7.19 | 1,276,970 |
| 2019-06-03 | $6.50 | $6.91 | $6.46 | $6.75 | $6.68 | 2,022,706 |
| 2019-05-31 | $6.37 | $6.56 | $6.18 | $6.53 | $6.46 | 1,373,415 |
| 2019-05-30 | $6.68 | $6.79 | $6.45 | $6.51 | $6.44 | 699,731 |
| 2019-05-29 | $6.78 | $6.79 | $6.57 | $6.69 | $6.62 | 1,396,845 |
| 2019-05-28 | $7.04 | $7.11 | $6.83 | $6.84 | $6.77 | 825,670 |
| 2019-05-24 | $7.26 | $7.36 | $7.00 | $7.03 | $6.96 | 607,874 |
| 2019-05-23 | $7.30 | $7.50 | $7.07 | $7.19 | $7.12 | 1,061,775 |
| 2019-05-22 | $7.86 | $7.92 | $7.45 | $7.45 | $7.37 | 1,072,576 |
| 2019-05-21 | $7.84 | $7.94 | $7.70 | $7.92 | $7.84 | 1,053,934 |
| 2019-05-20 | $8.03 | $8.13 | $7.73 | $7.81 | $7.73 | 1,371,077 |
| 2019-05-17 | $8.31 | $8.42 | $8.04 | $8.10 | $8.02 | 1,114,277 |
| 2019-05-16 | $8.70 | $8.85 | $8.38 | $8.44 | $8.35 | 1,542,842 |
| 2019-05-15 | $9.15 | $9.21 | $8.66 | $8.66 | $8.57 | 1,338,378 |
| 2019-05-14 | $8.54 | $9.27 | $8.51 | $9.22 | $9.13 | 1,394,469 |
| 2019-05-13 | $9.01 | $9.09 | $8.25 | $8.57 | $8.48 | 2,101,075 |
| 2019-05-10 | $9.26 | $9.47 | $9.13 | $9.17 | $9.08 | 2,869,693 |
| 2019-05-09 | $12.30 | $12.55 | $9.23 | $9.25 | $9.16 | 6,079,907 |
| 2019-05-08 | $14.14 | $14.46 | $13.88 | $13.95 | $13.81 | 495,318 |
| 2019-05-07 | $14.64 | $14.73 | $14.13 | $14.28 | $14.13 | 689,035 |
| 2019-05-06 | $14.84 | $15.06 | $14.77 | $14.92 | $14.77 | 430,407 |
| 2019-05-03 | $14.73 | $15.29 | $14.73 | $15.23 | $15.07 | 488,349 |
| 2019-05-02 | $14.53 | $14.78 | $14.34 | $14.63 | $14.48 | 467,038 |
| 2019-05-01 | $14.88 | $14.99 | $14.62 | $14.65 | $14.50 | 613,229 |
| 2019-04-30 | $15.18 | $15.28 | $14.76 | $14.84 | $14.69 | 685,785 |
| 2019-04-29 | $15.15 | $15.39 | $15.01 | $15.22 | $15.06 | 725,518 |
| 2019-04-26 | $14.86 | $15.13 | $14.72 | $15.09 | $14.94 | 265,765 |
| 2019-04-25 | $15.02 | $15.17 | $14.58 | $14.81 | $14.66 | 402,568 |
| 2019-04-24 | $15.46 | $15.48 | $14.98 | $15.17 | $15.02 | 250,426 |
| 2019-04-23 | $14.62 | $15.66 | $14.62 | $15.49 | $15.33 | 827,197 |
| 2019-04-22 | $14.98 | $15.00 | $14.53 | $14.62 | $14.47 | 371,384 |
| 2019-04-18 | $15.34 | $15.41 | $15.01 | $15.03 | $14.88 | 322,976 |
| 2019-04-17 | $15.61 | $15.63 | $15.17 | $15.29 | $15.13 | 485,741 |
| 2019-04-16 | $15.18 | $15.57 | $15.00 | $15.51 | $15.35 | 518,500 |
| 2019-04-15 | $15.24 | $15.35 | $14.98 | $15.12 | $14.97 | 251,178 |
| 2019-04-12 | $14.91 | $15.39 | $14.91 | $15.16 | $15.01 | 924,486 |
| 2019-04-11 | $14.47 | $14.75 | $14.26 | $14.72 | $14.57 | 262,014 |
| 2019-04-10 | $14.25 | $14.54 | $14.13 | $14.42 | $14.27 | 472,632 |
| 2019-04-09 | $14.61 | $14.62 | $14.08 | $14.15 | $14.01 | 668,333 |
| 2019-04-08 | $14.49 | $14.72 | $14.33 | $14.66 | $14.51 | 413,582 |
| 2019-04-05 | $14.51 | $14.61 | $14.23 | $14.53 | $14.38 | 564,554 |
| 2019-04-04 | $14.56 | $14.72 | $14.35 | $14.56 | $14.41 | 525,805 |
| 2019-04-03 | $14.31 | $14.60 | $14.27 | $14.56 | $14.41 | 544,908 |
| 2019-04-02 | $14.11 | $14.31 | $13.89 | $14.25 | $14.10 | 520,855 |
| 2019-04-01 | $13.66 | $14.14 | $13.66 | $14.07 | $13.93 | 325,170 |
| 2019-03-29 | $13.52 | $13.80 | $13.39 | $13.56 | $13.42 | 584,966 |
| 2019-03-28 | $12.80 | $13.52 | $12.80 | $13.44 | $13.30 | 322,200 |
| 2019-03-27 | $12.53 | $12.96 | $12.45 | $12.78 | $12.65 | 345,416 |
| 2019-03-26 | $12.64 | $12.74 | $12.44 | $12.58 | $12.45 | 456,648 |
| 2019-03-25 | $12.64 | $12.87 | $12.39 | $12.52 | $12.39 | 297,162 |
| 2019-03-22 | $13.47 | $13.55 | $12.53 | $12.67 | $12.54 | 508,912 |
| 2019-03-21 | $13.08 | $13.76 | $12.94 | $13.62 | $13.48 | 1,036,449 |
| 2019-03-20 | $13.18 | $13.40 | $12.91 | $13.13 | $13.00 | 1,430,585 |
| 2019-03-19 | $13.30 | $13.51 | $13.21 | $13.27 | $13.13 | 719,353 |
| 2019-03-18 | $12.71 | $13.26 | $12.61 | $13.21 | $13.08 | 655,470 |
| 2019-03-15 | $12.80 | $13.09 | $12.64 | $12.71 | $12.58 | 939,654 |
| 2019-03-14 | $13.08 | $13.19 | $12.63 | $12.81 | $12.68 | 606,605 |
| 2019-03-13 | $13.07 | $13.23 | $12.76 | $13.14 | $12.94 | 704,145 |
| 2019-03-12 | $13.08 | $13.45 | $12.87 | $13.01 | $12.81 | 774,268 |
| 2019-03-11 | $12.67 | $13.08 | $12.55 | $13.06 | $12.86 | 823,644 |
| 2019-03-08 | $12.52 | $12.87 | $12.44 | $12.62 | $12.42 | 656,940 |
| 2019-03-07 | $13.75 | $13.75 | $12.44 | $12.62 | $12.42 | 941,389 |
| 2019-03-06 | $14.01 | $14.01 | $13.49 | $13.67 | $13.46 | 640,011 |
| 2019-03-05 | $14.13 | $14.36 | $13.88 | $14.01 | $13.79 | 535,920 |
| 2019-03-04 | $14.12 | $14.48 | $13.91 | $14.12 | $13.90 | 1,108,223 |
| 2019-03-01 | $14.17 | $14.49 | $14.03 | $14.10 | $13.88 | 329,710 |
| 2019-02-28 | $14.51 | $14.70 | $13.98 | $14.09 | $13.87 | 421,157 |
| 2019-02-27 | $14.49 | $14.73 | $14.33 | $14.70 | $14.47 | 279,031 |
| 2019-02-26 | $15.05 | $15.11 | $14.54 | $14.55 | $14.32 | 296,372 |
| 2019-02-25 | $15.08 | $15.58 | $14.91 | $15.04 | $14.81 | 1,098,151 |
| 2019-02-22 | $15.12 | $15.25 | $14.55 | $14.98 | $14.75 | 825,312 |
| 2019-02-21 | $15.32 | $15.40 | $14.73 | $15.02 | $14.79 | 391,806 |
| 2019-02-20 | $14.94 | $15.54 | $14.81 | $15.31 | $15.07 | 456,345 |
| 2019-02-19 | $14.00 | $15.05 | $13.98 | $14.96 | $14.73 | 691,564 |
| 2019-02-15 | $13.99 | $14.46 | $13.92 | $14.09 | $13.87 | 1,429,404 |
| 2019-02-14 | $13.15 | $15.22 | $13.15 | $13.75 | $13.54 | 1,496,738 |
| 2019-02-13 | $14.71 | $15.37 | $14.71 | $14.97 | $14.74 | 491,098 |
| 2019-02-12 | $14.17 | $14.64 | $14.10 | $14.63 | $14.40 | 550,924 |
| 2019-02-11 | $14.33 | $14.56 | $13.92 | $14.07 | $13.85 | 437,178 |
| 2019-02-08 | $14.36 | $14.54 | $14.22 | $14.36 | $14.14 | 358,678 |
| 2019-02-07 | $14.61 | $14.82 | $14.37 | $14.52 | $14.29 | 299,476 |
| 2019-02-06 | $14.65 | $15.08 | $14.59 | $14.74 | $14.51 | 526,485 |
| 2019-02-05 | $14.67 | $14.99 | $14.63 | $14.70 | $14.47 | 221,380 |
| 2019-02-04 | $14.49 | $14.67 | $14.35 | $14.65 | $14.42 | 207,253 |
| 2019-02-01 | $14.40 | $14.77 | $14.36 | $14.51 | $14.28 | 220,783 |
| 2019-01-31 | $14.13 | $14.70 | $14.07 | $14.48 | $14.25 | 364,448 |
| 2019-01-30 | $13.89 | $14.28 | $13.77 | $14.26 | $14.04 | 245,975 |
| 2019-01-29 | $13.68 | $14.11 | $13.61 | $13.83 | $13.61 | 409,135 |
| 2019-01-28 | $14.03 | $14.40 | $13.60 | $13.70 | $13.49 | 474,114 |
| 2019-01-25 | $13.48 | $14.60 | $13.48 | $14.22 | $14.00 | 554,712 |
| 2019-01-24 | $13.00 | $13.30 | $12.97 | $13.26 | $13.05 | 277,370 |
| 2019-01-23 | $13.28 | $13.47 | $12.91 | $13.02 | $12.82 | 232,563 |
| 2019-01-22 | $13.34 | $13.42 | $13.07 | $13.18 | $12.97 | 345,788 |
| 2019-01-18 | $13.43 | $13.65 | $13.37 | $13.44 | $13.23 | 618,493 |
| 2019-01-17 | $13.05 | $13.47 | $13.05 | $13.41 | $13.20 | 295,934 |
| 2019-01-16 | $13.10 | $13.31 | $13.00 | $13.09 | $12.89 | 303,281 |
| 2019-01-15 | $13.17 | $13.23 | $12.85 | $13.03 | $12.83 | 312,776 |
| 2019-01-14 | $13.14 | $13.49 | $12.98 | $13.27 | $13.06 | 774,365 |
| 2019-01-11 | $12.58 | $13.51 | $12.45 | $13.24 | $13.03 | 677,545 |
| 2019-01-10 | $12.37 | $12.77 | $12.24 | $12.66 | $12.46 | 291,225 |
| 2019-01-09 | $12.19 | $12.42 | $12.14 | $12.38 | $12.19 | 367,205 |
| 2019-01-08 | $12.10 | $12.23 | $11.98 | $12.15 | $11.96 | 431,565 |
| 2019-01-07 | $11.54 | $12.35 | $11.44 | $12.04 | $11.85 | 689,906 |
| 2019-01-04 | $10.89 | $11.66 | $10.89 | $11.53 | $11.35 | 467,411 |
| 2019-01-03 | $10.73 | $10.97 | $10.45 | $10.73 | $10.56 | 487,386 |
| 2019-01-02 | $10.30 | $10.86 | $10.10 | $10.83 | $10.66 | 540,348 |
| 2018-12-31 | $10.24 | $10.74 | $10.23 | $10.65 | $10.48 | 616,388 |
| 2018-12-28 | $10.63 | $10.80 | $10.03 | $10.22 | $10.06 | 583,683 |
| 2018-12-27 | $10.14 | $10.62 | $10.04 | $10.62 | $10.45 | 437,295 |
| 2018-12-26 | $9.90 | $10.36 | $9.45 | $10.34 | $10.18 | 621,833 |
| 2018-12-24 | $9.97 | $10.19 | $9.81 | $9.88 | $9.73 | 396,566 |
| 2018-12-21 | $10.52 | $10.68 | $10.04 | $10.05 | $9.89 | 1,967,180 |
| 2018-12-20 | $10.90 | $11.09 | $10.33 | $10.52 | $10.36 | 695,205 |
| 2018-12-19 | $10.98 | $11.47 | $10.78 | $10.89 | $10.72 | 1,425,576 |
| 2018-12-18 | $11.00 | $11.21 | $10.81 | $10.94 | $10.77 | 844,493 |
| 2018-12-17 | $11.51 | $11.68 | $10.86 | $10.95 | $10.78 | 785,963 |
| 2018-12-14 | $11.31 | $11.71 | $11.20 | $11.55 | $11.37 | 552,333 |
| 2018-12-13 | $11.92 | $12.00 | $11.42 | $11.51 | $11.26 | 1,031,505 |
| 2018-12-12 | $11.89 | $12.08 | $11.71 | $11.84 | $11.59 | 949,044 |
| 2018-12-11 | $13.40 | $13.40 | $11.70 | $11.79 | $11.54 | 1,191,867 |
| 2018-12-10 | $13.30 | $13.53 | $12.89 | $13.19 | $12.91 | 1,296,798 |
| 2018-12-07 | $13.88 | $14.31 | $13.45 | $13.52 | $13.23 | 699,123 |
| 2018-12-06 | $13.39 | $14.01 | $13.27 | $13.82 | $13.52 | 770,928 |
| 2018-12-04 | $14.67 | $14.67 | $13.56 | $13.65 | $13.36 | 538,395 |
| 2018-12-03 | $15.11 | $15.30 | $14.50 | $14.75 | $14.43 | 1,117,093 |
| 2018-11-30 | $14.79 | $14.89 | $14.45 | $14.75 | $14.43 | 535,941 |
| 2018-11-29 | $15.05 | $15.25 | $14.69 | $14.91 | $14.59 | 437,929 |
| 2018-11-28 | $14.88 | $15.11 | $14.46 | $15.09 | $14.77 | 543,060 |
| 2018-11-27 | $14.94 | $15.27 | $14.80 | $14.83 | $14.51 | 439,143 |
| 2018-11-26 | $14.40 | $15.14 | $14.40 | $15.09 | $14.77 | 757,006 |
| 2018-11-23 | $14.36 | $14.56 | $14.15 | $14.24 | $13.93 | 199,968 |
| 2018-11-21 | $14.38 | $14.80 | $14.38 | $14.54 | $14.23 | 500,378 |
| 2018-11-20 | $14.28 | $14.39 | $13.98 | $14.31 | $14.00 | 772,417 |
| 2018-11-19 | $14.63 | $14.92 | $14.50 | $14.53 | $14.22 | 690,825 |
| 2018-11-16 | $14.41 | $14.78 | $14.21 | $14.73 | $14.41 | 749,437 |
| 2018-11-15 | $13.83 | $14.74 | $13.70 | $14.51 | $14.20 | 798,379 |
| 2018-11-14 | $13.91 | $14.21 | $13.78 | $13.95 | $13.65 | 604,447 |
| 2018-11-13 | $13.72 | $14.30 | $13.72 | $13.85 | $13.55 | 1,098,890 |
| 2018-11-12 | $13.50 | $13.96 | $13.41 | $13.47 | $13.18 | 1,003,487 |
| 2018-11-09 | $13.57 | $14.04 | $13.57 | $13.77 | $13.47 | 1,420,038 |
| 2018-11-08 | $14.12 | $14.23 | $13.62 | $13.70 | $13.41 | 1,045,734 |
| 2018-11-07 | $13.69 | $14.35 | $13.43 | $14.30 | $13.99 | 950,127 |
| 2018-11-06 | $12.05 | $13.99 | $11.75 | $13.78 | $13.48 | 1,724,848 |
| 2018-11-05 | $13.02 | $13.58 | $12.90 | $13.36 | $13.07 | 1,373,299 |
| 2018-11-02 | $12.90 | $13.21 | $12.78 | $13.00 | $12.72 | 751,500 |
| 2018-11-01 | $12.57 | $12.99 | $12.44 | $12.79 | $12.52 | 697,155 |
| 2018-10-31 | $12.29 | $12.47 | $12.05 | $12.38 | $12.11 | 1,202,223 |
| 2018-10-30 | $11.84 | $12.13 | $11.71 | $12.10 | $11.84 | 781,354 |
| 2018-10-29 | $12.43 | $12.56 | $11.83 | $11.96 | $11.70 | 496,000 |
| 2018-10-26 | $12.06 | $12.35 | $11.65 | $12.21 | $11.95 | 563,666 |
| 2018-10-25 | $12.07 | $12.52 | $12.01 | $12.29 | $12.03 | 1,049,053 |
| 2018-10-24 | $12.91 | $12.95 | $11.92 | $11.98 | $11.72 | 1,477,049 |
| 2018-10-23 | $12.71 | $13.02 | $12.52 | $12.92 | $12.64 | 1,132,093 |
| 2018-10-22 | $13.28 | $13.32 | $12.93 | $12.93 | $12.65 | 798,920 |
| 2018-10-19 | $13.36 | $13.57 | $13.20 | $13.26 | $12.97 | 589,879 |
| 2018-10-18 | $13.93 | $13.98 | $13.35 | $13.42 | $13.13 | 575,192 |
| 2018-10-17 | $14.60 | $14.75 | $13.76 | $13.99 | $13.69 | 1,508,639 |
| 2018-10-16 | $14.30 | $14.76 | $13.82 | $14.65 | $14.34 | 2,005,680 |
| 2018-10-15 | $14.50 | $14.62 | $13.95 | $14.24 | $13.93 | 1,631,077 |
| 2018-10-12 | $15.65 | $15.75 | $14.46 | $14.63 | $14.32 | 984,204 |
| 2018-10-11 | $15.91 | $16.15 | $15.32 | $15.47 | $15.14 | 1,244,859 |
| 2018-10-10 | $16.86 | $16.86 | $16.08 | $16.10 | $15.75 | 724,651 |
| 2018-10-09 | $17.41 | $17.56 | $16.71 | $16.85 | $16.49 | 702,010 |
| 2018-10-08 | $17.55 | $17.65 | $17.38 | $17.56 | $17.18 | 767,638 |
| 2018-10-05 | $17.91 | $17.92 | $17.37 | $17.63 | $17.25 | 501,989 |
| 2018-10-04 | $17.95 | $18.05 | $17.74 | $17.89 | $17.51 | 715,393 |
| 2018-10-03 | $18.35 | $18.36 | $17.53 | $18.05 | $17.66 | 619,361 |
| 2018-10-02 | $18.01 | $18.35 | $17.65 | $18.26 | $17.87 | 1,043,296 |
| 2018-10-01 | $18.58 | $18.68 | $17.78 | $18.02 | $17.63 | 1,414,702 |
| 2018-09-28 | $19.61 | $19.63 | $18.35 | $18.43 | $18.03 | 1,217,703 |
| 2018-09-27 | $20.61 | $20.65 | $19.66 | $19.68 | $19.26 | 1,227,464 |
| 2018-09-26 | $20.80 | $20.94 | $20.63 | $20.64 | $20.20 | 446,648 |
| 2018-09-25 | $20.78 | $21.09 | $20.71 | $20.79 | $20.34 | 809,965 |
| 2018-09-24 | $20.82 | $20.96 | $20.55 | $20.74 | $20.29 | 669,823 |
| 2018-09-21 | $21.02 | $21.08 | $20.59 | $20.72 | $20.27 | 1,726,942 |
| 2018-09-20 | $21.54 | $21.57 | $21.02 | $21.06 | $20.61 | 388,411 |
| 2018-09-19 | $21.28 | $21.47 | $21.19 | $21.38 | $20.92 | 417,276 |
| 2018-09-18 | $21.51 | $21.64 | $21.16 | $21.23 | $20.77 | 347,196 |
| 2018-09-17 | $21.64 | $21.87 | $21.40 | $21.44 | $20.98 | 913,141 |
| 2018-09-14 | $21.76 | $21.88 | $21.41 | $21.55 | $21.09 | 628,478 |
| 2018-09-13 | $21.69 | $22.07 | $21.60 | $21.67 | $21.20 | 500,328 |
| 2018-09-12 | $21.40 | $21.73 | $21.34 | $21.54 | $21.01 | 516,966 |
| 2018-09-11 | $21.16 | $21.55 | $20.99 | $21.38 | $20.85 | 390,965 |
| 2018-09-10 | $21.00 | $21.18 | $20.67 | $21.16 | $20.64 | 488,955 |
| 2018-09-07 | $21.32 | $21.32 | $20.64 | $20.74 | $20.23 | 745,770 |
| 2018-09-06 | $21.10 | $21.39 | $20.89 | $21.35 | $20.82 | 758,538 |
| 2018-09-05 | $20.53 | $21.24 | $20.51 | $21.17 | $20.65 | 845,895 |
| 2018-09-04 | $20.82 | $20.86 | $20.41 | $20.53 | $20.02 | 1,240,563 |
| 2018-08-31 | $20.72 | $21.02 | $20.62 | $20.90 | $20.38 | 381,082 |
| 2018-08-30 | $21.06 | $21.07 | $20.46 | $20.81 | $20.30 | 347,017 |
| 2018-08-29 | $21.19 | $21.23 | $20.94 | $21.12 | $20.60 | 456,763 |
| 2018-08-28 | $21.37 | $21.52 | $21.18 | $21.24 | $20.72 | 577,623 |
| 2018-08-27 | $21.07 | $21.57 | $21.07 | $21.34 | $20.81 | 715,260 |
| 2018-08-24 | $21.06 | $21.11 | $20.86 | $21.03 | $20.51 | 364,459 |
| 2018-08-23 | $21.12 | $21.14 | $20.82 | $20.91 | $20.39 | 341,521 |
| 2018-08-22 | $21.36 | $21.40 | $20.95 | $21.09 | $20.57 | 576,524 |
| 2018-08-21 | $21.21 | $21.59 | $21.02 | $21.37 | $20.84 | 807,453 |
| 2018-08-20 | $20.93 | $21.27 | $20.70 | $21.14 | $20.62 | 765,800 |
| 2018-08-17 | $20.23 | $21.19 | $20.17 | $20.89 | $20.38 | 1,650,535 |
| 2018-08-16 | $20.32 | $20.47 | $20.14 | $20.30 | $19.80 | 443,266 |
| 2018-08-15 | $20.34 | $20.40 | $19.97 | $20.19 | $19.69 | 403,044 |
| 2018-08-14 | $20.29 | $20.52 | $20.23 | $20.42 | $19.92 | 480,060 |
| 2018-08-13 | $20.27 | $20.39 | $19.95 | $20.21 | $19.71 | 388,168 |
| 2018-08-10 | $20.19 | $20.36 | $19.97 | $20.30 | $19.80 | 456,687 |
| 2018-08-09 | $20.47 | $20.67 | $20.10 | $20.25 | $19.75 | 821,518 |
| 2018-08-08 | $20.37 | $20.79 | $20.32 | $20.48 | $19.98 | 790,543 |
| 2018-08-07 | $20.41 | $20.69 | $20.23 | $20.31 | $19.81 | 1,298,834 |
| 2018-08-06 | $19.92 | $20.63 | $19.75 | $20.41 | $19.91 | 1,646,586 |
| 2018-08-03 | $19.22 | $19.87 | $18.89 | $19.74 | $19.25 | 1,335,806 |
| 2018-08-02 | $17.67 | $17.99 | $17.41 | $17.91 | $17.47 | 1,818,360 |
| 2018-08-01 | $18.06 | $18.14 | $17.51 | $17.72 | $17.28 | 798,885 |
| 2018-07-31 | $17.58 | $18.12 | $17.49 | $18.04 | $17.60 | 323,911 |
| 2018-07-30 | $17.27 | $17.73 | $17.27 | $17.56 | $17.13 | 791,345 |
| 2018-07-27 | $17.55 | $17.59 | $17.17 | $17.28 | $16.85 | 313,838 |
| 2018-07-26 | $17.23 | $17.57 | $17.23 | $17.52 | $17.09 | 382,062 |
| 2018-07-25 | $16.95 | $17.27 | $16.83 | $17.23 | $16.81 | 585,154 |
| 2018-07-24 | $17.04 | $17.16 | $16.85 | $16.93 | $16.51 | 1,269,422 |
| 2018-07-23 | $17.04 | $17.12 | $16.86 | $17.01 | $16.59 | 687,899 |
| 2018-07-20 | $18.45 | $18.45 | $16.99 | $17.08 | $16.66 | 781,741 |
| 2018-07-19 | $18.45 | $18.70 | $18.16 | $18.52 | $18.06 | 1,620,042 |
| 2018-07-18 | $18.27 | $18.80 | $18.27 | $18.52 | $18.06 | 410,012 |
| 2018-07-17 | $17.82 | $18.36 | $17.78 | $18.24 | $17.79 | 1,288,145 |
| 2018-07-16 | $17.66 | $17.97 | $17.52 | $17.86 | $17.42 | 834,035 |
| 2018-07-13 | $17.76 | $17.96 | $17.56 | $17.62 | $17.19 | 381,205 |
| 2018-07-12 | $18.10 | $18.17 | $17.66 | $17.79 | $17.35 | 609,048 |
| 2018-07-11 | $17.75 | $17.85 | $17.58 | $17.59 | $17.16 | 426,451 |
| 2018-07-10 | $18.05 | $18.21 | $17.80 | $17.87 | $17.43 | 445,777 |
| 2018-07-09 | $17.76 | $18.26 | $17.63 | $17.99 | $17.55 | 954,250 |
| 2018-07-06 | $17.31 | $17.73 | $17.16 | $17.64 | $17.21 | 703,959 |
| 2018-07-05 | $17.29 | $17.41 | $17.05 | $17.37 | $16.94 | 443,767 |
| 2018-07-03 | $17.19 | $17.46 | $17.02 | $17.19 | $16.77 | 594,423 |
| 2018-07-02 | $17.06 | $17.19 | $16.84 | $17.16 | $16.74 | 539,882 |
| 2018-06-29 | $16.78 | $17.19 | $16.68 | $17.09 | $16.67 | 588,014 |
| 2018-06-28 | $16.57 | $16.84 | $16.37 | $16.77 | $16.36 | 728,044 |
| 2018-06-27 | $16.35 | $16.71 | $16.33 | $16.62 | $16.21 | 716,445 |
| 2018-06-26 | $16.23 | $16.41 | $16.15 | $16.34 | $15.94 | 559,111 |
| 2018-06-25 | $16.26 | $16.27 | $15.87 | $16.19 | $15.79 | 1,118,558 |
| 2018-06-22 | $16.26 | $16.47 | $16.16 | $16.41 | $16.01 | 1,429,970 |
| 2018-06-21 | $16.47 | $16.58 | $15.98 | $16.10 | $15.70 | 1,457,761 |
| 2018-06-20 | $16.61 | $16.72 | $16.35 | $16.53 | $16.12 | 682,413 |
| 2018-06-19 | $17.03 | $17.21 | $16.48 | $16.61 | $16.20 | 1,128,276 |
| 2018-06-18 | $16.95 | $17.07 | $16.83 | $16.98 | $16.56 | 555,562 |
| 2018-06-15 | $16.92 | $17.20 | $16.80 | $17.02 | $16.60 | 841,720 |
| 2018-06-14 | $17.18 | $17.31 | $16.50 | $16.95 | $16.53 | 1,007,027 |
| 2018-06-13 | $17.98 | $17.98 | $17.23 | $17.26 | $16.77 | 768,112 |
| 2018-06-12 | $18.28 | $18.30 | $17.73 | $18.00 | $17.48 | 571,658 |
| 2018-06-11 | $18.56 | $18.73 | $18.14 | $18.20 | $17.68 | 513,282 |
| 2018-06-08 | $18.25 | $18.76 | $18.11 | $18.58 | $18.05 | 525,158 |
| 2018-06-07 | $18.33 | $18.39 | $18.00 | $18.30 | $17.78 | 448,606 |
| 2018-06-06 | $18.24 | $18.47 | $18.22 | $18.30 | $17.78 | 533,534 |
| 2018-06-05 | $18.02 | $18.24 | $17.85 | $18.17 | $17.65 | 549,863 |
| 2018-06-04 | $17.95 | $18.12 | $17.90 | $17.99 | $17.47 | 891,125 |
| 2018-06-01 | $17.98 | $18.05 | $17.69 | $17.88 | $17.37 | 725,091 |
| 2018-05-31 | $17.89 | $18.01 | $17.56 | $17.91 | $17.40 | 679,029 |
| 2018-05-30 | $17.85 | $18.04 | $17.84 | $17.91 | $17.40 | 470,341 |
| 2018-05-29 | $18.03 | $18.38 | $17.73 | $17.85 | $17.34 | 1,238,782 |
| 2018-05-25 | $18.15 | $18.27 | $17.85 | $18.23 | $17.71 | 1,354,062 |
| 2018-05-24 | $17.96 | $18.36 | $17.66 | $18.31 | $17.79 | 855,414 |
| 2018-05-23 | $18.14 | $18.29 | $17.86 | $17.98 | $17.46 | 1,010,796 |
| 2018-05-22 | $18.97 | $19.18 | $18.24 | $18.26 | $17.74 | 752,333 |
| 2018-05-21 | $19.28 | $19.33 | $18.92 | $19.03 | $18.48 | 1,259,375 |
| 2018-05-18 | $19.64 | $19.72 | $19.19 | $19.29 | $18.74 | 641,733 |
| 2018-05-17 | $19.15 | $19.67 | $19.09 | $19.55 | $18.99 | 778,829 |
| 2018-05-16 | $19.09 | $19.51 | $19.03 | $19.15 | $18.60 | 751,039 |
| 2018-05-15 | $19.16 | $19.23 | $18.66 | $19.03 | $18.48 | 811,201 |
| 2018-05-14 | $19.26 | $19.53 | $19.20 | $19.21 | $18.66 | 872,185 |
| 2018-05-11 | $19.70 | $19.70 | $18.96 | $19.21 | $18.66 | 555,666 |
| 2018-05-10 | $19.42 | $19.77 | $19.04 | $19.62 | $19.06 | 972,103 |
| 2018-05-09 | $18.74 | $19.65 | $18.70 | $19.33 | $18.78 | 1,201,376 |
| 2018-05-08 | $19.90 | $19.90 | $17.79 | $18.49 | $17.96 | 1,737,747 |
| 2018-05-07 | $20.22 | $20.60 | $19.98 | $20.29 | $19.71 | 755,332 |
| 2018-05-04 | $19.78 | $20.86 | $19.66 | $20.25 | $19.67 | 1,021,789 |
| 2018-05-03 | $20.66 | $20.66 | $19.77 | $19.78 | $19.21 | 778,237 |
| 2018-05-02 | $20.79 | $21.07 | $20.62 | $20.72 | $20.13 | 1,616,349 |
| 2018-05-01 | $21.46 | $21.46 | $20.07 | $20.83 | $20.23 | 813,268 |
| 2018-04-30 | $21.68 | $21.83 | $21.38 | $21.40 | $20.79 | 878,144 |
| 2018-04-27 | $21.40 | $21.62 | $20.97 | $21.58 | $20.96 | 898,741 |
| 2018-04-26 | $21.70 | $21.70 | $21.03 | $21.30 | $20.69 | 1,141,523 |
| 2018-04-25 | $21.75 | $21.97 | $21.54 | $21.60 | $20.98 | 355,768 |
| 2018-04-24 | $22.38 | $22.45 | $21.40 | $21.72 | $21.10 | 1,012,586 |
| 2018-04-23 | $22.12 | $22.38 | $21.99 | $22.30 | $21.66 | 413,537 |
| 2018-04-20 | $21.87 | $22.26 | $21.69 | $22.07 | $21.44 | 1,305,704 |
| 2018-04-19 | $22.30 | $22.35 | $21.68 | $21.93 | $21.30 | 490,854 |
| 2018-04-18 | $22.50 | $22.96 | $22.16 | $22.30 | $21.66 | 1,556,132 |
| 2018-04-17 | $21.41 | $22.40 | $21.38 | $22.31 | $21.67 | 1,067,484 |
| 2018-04-16 | $21.00 | $21.32 | $20.78 | $21.23 | $20.62 | 1,424,646 |
| 2018-04-13 | $20.85 | $20.97 | $20.64 | $20.82 | $20.22 | 885,466 |
| 2018-04-12 | $20.72 | $20.93 | $20.56 | $20.75 | $20.16 | 326,796 |
| 2018-04-11 | $20.98 | $21.12 | $20.62 | $20.68 | $20.09 | 536,608 |
| 2018-04-10 | $21.07 | $21.37 | $20.79 | $21.01 | $20.41 | 1,355,882 |
| 2018-04-09 | $21.45 | $21.49 | $20.70 | $20.79 | $20.19 | 758,351 |
| 2018-04-06 | $21.60 | $22.23 | $21.05 | $21.33 | $20.72 | 570,524 |
| 2018-04-05 | $21.14 | $21.78 | $21.00 | $21.68 | $21.06 | 954,920 |
| 2018-04-04 | $20.73 | $20.98 | $20.37 | $20.96 | $20.36 | 572,841 |
| 2018-04-03 | $20.82 | $21.00 | $20.52 | $20.90 | $20.30 | 691,816 |
| 2018-04-02 | $21.45 | $21.62 | $20.63 | $20.72 | $20.13 | 623,198 |
| 2018-03-29 | $21.42 | $21.88 | $21.26 | $21.47 | $20.85 | 1,202,618 |
| 2018-03-28 | $21.09 | $22.07 | $21.00 | $21.37 | $20.76 | 2,128,703 |
| 2018-03-27 | $20.26 | $21.56 | $20.14 | $21.13 | $20.52 | 2,044,175 |
| 2018-03-26 | $19.49 | $19.69 | $19.24 | $19.47 | $18.91 | 914,956 |
| 2018-03-23 | $19.98 | $20.18 | $19.31 | $19.32 | $18.77 | 420,239 |
| 2018-03-22 | $20.77 | $20.82 | $19.95 | $19.95 | $19.38 | 680,773 |
| 2018-03-21 | $20.52 | $21.16 | $20.27 | $20.83 | $20.23 | 815,019 |
| 2018-03-20 | $20.04 | $20.53 | $20.01 | $20.44 | $19.85 | 555,995 |
| 2018-03-19 | $20.40 | $20.43 | $19.68 | $19.96 | $19.39 | 630,522 |
| 2018-03-16 | $20.09 | $20.61 | $20.02 | $20.43 | $19.84 | 1,558,787 |
| 2018-03-15 | $19.53 | $20.29 | $19.22 | $20.06 | $19.49 | 1,676,187 |
| 2018-03-14 | $20.18 | $20.26 | $19.56 | $19.59 | $18.96 | 1,250,568 |
| 2018-03-13 | $19.75 | $20.25 | $19.75 | $20.10 | $19.46 | 609,450 |
| 2018-03-12 | $19.95 | $20.20 | $19.44 | $19.61 | $18.98 | 1,016,304 |
| 2018-03-09 | $19.42 | $19.99 | $19.18 | $19.92 | $19.28 | 622,649 |
| 2018-03-08 | $19.65 | $19.85 | $19.28 | $19.39 | $18.77 | 481,174 |
| 2018-03-07 | $20.02 | $20.24 | $19.63 | $19.67 | $19.04 | 746,580 |
| 2018-03-06 | $20.34 | $20.62 | $19.70 | $20.11 | $19.47 | 882,432 |
| 2018-03-05 | $21.10 | $21.29 | $20.25 | $20.38 | $19.73 | 1,265,421 |
| 2018-03-02 | $20.08 | $21.45 | $19.90 | $21.37 | $20.69 | 1,356,760 |
| 2018-03-01 | $20.34 | $20.49 | $19.98 | $20.22 | $19.57 | 746,537 |
| 2018-02-28 | $20.70 | $20.87 | $20.34 | $20.37 | $19.72 | 1,278,015 |
| 2018-02-27 | $20.05 | $20.80 | $19.94 | $20.73 | $20.07 | 1,031,407 |
| 2018-02-26 | $19.98 | $20.10 | $19.77 | $20.02 | $19.38 | 717,875 |
| 2018-02-23 | $19.97 | $20.07 | $19.64 | $20.04 | $19.40 | 1,122,738 |
| 2018-02-22 | $20.38 | $20.50 | $19.39 | $19.80 | $19.17 | 1,070,119 |
| 2018-02-21 | $20.64 | $20.90 | $20.08 | $20.42 | $19.77 | 1,650,878 |
| 2018-02-20 | $18.20 | $20.99 | $17.65 | $20.54 | $19.88 | 2,376,593 |
| 2018-02-16 | $18.21 | $18.46 | $18.13 | $18.18 | $17.60 | 858,898 |
| 2018-02-15 | $18.63 | $18.63 | $18.12 | $18.25 | $17.67 | 804,859 |
| 2018-02-14 | $17.98 | $18.66 | $17.85 | $18.51 | $17.92 | 896,035 |
| 2018-02-13 | $17.88 | $18.16 | $17.78 | $18.09 | $17.51 | 823,186 |
| 2018-02-12 | $17.82 | $18.16 | $17.64 | $17.97 | $17.39 | 515,101 |
| 2018-02-09 | $18.08 | $18.29 | $17.39 | $17.78 | $17.21 | 514,596 |
| 2018-02-08 | $18.24 | $18.51 | $17.80 | $17.94 | $17.37 | 1,133,340 |
| 2018-02-07 | $18.03 | $18.27 | $17.98 | $18.21 | $17.63 | 1,014,690 |
| 2018-02-06 | $18.04 | $18.30 | $17.82 | $18.09 | $17.51 | 1,037,266 |
| 2018-02-05 | $18.11 | $18.60 | $17.79 | $18.28 | $17.69 | 1,063,285 |
| 2018-02-02 | $18.76 | $18.78 | $18.06 | $18.26 | $17.67 | 658,281 |
| 2018-02-01 | $18.80 | $18.89 | $18.31 | $18.87 | $18.27 | 548,691 |
| 2018-01-31 | $19.00 | $19.09 | $18.72 | $18.92 | $18.31 | 880,857 |
| 2018-01-30 | $18.34 | $18.82 | $18.01 | $18.71 | $18.11 | 476,838 |
| 2018-01-29 | $19.02 | $19.16 | $18.47 | $18.50 | $17.91 | 507,969 |
| 2018-01-26 | $19.53 | $19.56 | $19.10 | $19.20 | $18.58 | 704,034 |
| 2018-01-25 | $19.59 | $19.69 | $19.27 | $19.41 | $18.79 | 570,473 |
| 2018-01-24 | $19.47 | $19.61 | $19.35 | $19.49 | $18.87 | 594,012 |
| 2018-01-23 | $19.80 | $19.88 | $19.39 | $19.48 | $18.86 | 721,470 |
| 2018-01-22 | $19.30 | $20.03 | $19.10 | $19.79 | $19.16 | 1,201,001 |
| 2018-01-19 | $19.19 | $19.43 | $18.91 | $19.33 | $18.71 | 770,546 |
| 2018-01-18 | $19.27 | $19.38 | $18.92 | $19.21 | $18.59 | 580,782 |
| 2018-01-17 | $19.51 | $19.81 | $19.13 | $19.23 | $18.61 | 720,783 |
| 2018-01-16 | $20.06 | $20.06 | $19.28 | $19.49 | $18.87 | 726,457 |
| 2018-01-12 | $20.18 | $20.40 | $19.88 | $19.92 | $19.28 | 682,157 |
| 2018-01-11 | $19.45 | $20.16 | $19.44 | $20.13 | $19.49 | 515,116 |
| 2018-01-10 | $19.19 | $19.53 | $19.05 | $19.47 | $18.85 | 368,279 |
| 2018-01-09 | $19.40 | $19.55 | $19.26 | $19.26 | $18.64 | 316,045 |
| 2018-01-08 | $19.67 | $19.79 | $19.29 | $19.38 | $18.76 | 554,206 |
| 2018-01-05 | $19.38 | $19.74 | $19.38 | $19.66 | $19.03 | 507,867 |
| 2018-01-04 | $20.68 | $20.83 | $19.18 | $19.28 | $18.66 | 954,448 |
| 2018-01-03 | $20.34 | $20.65 | $20.03 | $20.55 | $19.89 | 1,114,734 |
| 2018-01-02 | $20.56 | $20.84 | $20.16 | $20.34 | $19.69 | 526,123 |
| 2017-12-29 | $20.24 | $20.72 | $20.24 | $20.45 | $19.79 | 571,434 |
| 2017-12-28 | $20.79 | $20.99 | $20.14 | $20.25 | $19.60 | 595,375 |
| 2017-12-27 | $20.18 | $20.82 | $20.05 | $20.71 | $20.05 | 1,303,697 |
| 2017-12-26 | $20.00 | $20.43 | $19.87 | $20.20 | $19.55 | 528,336 |
| 2017-12-22 | $19.79 | $20.31 | $19.72 | $19.97 | $19.33 | 540,299 |
| 2017-12-21 | $20.10 | $20.25 | $19.94 | $20.03 | $19.39 | 523,825 |
| 2017-12-20 | $19.96 | $20.18 | $19.81 | $20.15 | $19.50 | 567,039 |
| 2017-12-19 | $19.80 | $19.97 | $19.54 | $19.76 | $19.13 | 732,342 |
| 2017-12-18 | $19.40 | $19.83 | $19.04 | $19.82 | $19.18 | 551,514 |
| 2017-12-15 | $18.82 | $19.16 | $18.62 | $19.04 | $18.43 | 990,757 |
| 2017-12-14 | $19.28 | $19.36 | $18.48 | $18.56 | $17.97 | 666,412 |
| 2017-12-13 | $19.09 | $19.66 | $19.09 | $19.24 | $18.55 | 633,616 |
| 2017-12-12 | $19.53 | $19.95 | $18.92 | $19.11 | $18.43 | 793,481 |
| 2017-12-11 | $18.97 | $19.58 | $18.97 | $19.53 | $18.83 | 609,055 |
| 2017-12-08 | $18.80 | $19.06 | $18.76 | $18.95 | $18.27 | 422,790 |
| 2017-12-07 | $18.81 | $18.98 | $18.56 | $18.79 | $18.12 | 425,678 |
| 2017-12-06 | $18.54 | $18.78 | $18.34 | $18.74 | $18.07 | 432,839 |
| 2017-12-05 | $18.58 | $18.77 | $18.36 | $18.65 | $17.98 | 471,365 |
| 2017-12-04 | $18.95 | $19.14 | $18.42 | $18.55 | $17.89 | 649,895 |
| 2017-12-01 | $18.80 | $18.89 | $18.36 | $18.75 | $18.08 | 515,048 |
| 2017-11-30 | $19.05 | $19.09 | $18.60 | $18.79 | $18.12 | 926,814 |
| 2017-11-29 | $18.58 | $19.09 | $18.43 | $19.05 | $18.37 | 672,570 |
| 2017-11-28 | $18.49 | $18.58 | $18.23 | $18.49 | $17.83 | 865,983 |
| 2017-11-27 | $18.36 | $18.59 | $18.14 | $18.48 | $17.82 | 1,373,974 |
| 2017-11-24 | $18.13 | $18.37 | $17.98 | $18.28 | $17.63 | 337,504 |
| 2017-11-22 | $18.46 | $18.46 | $17.98 | $18.13 | $17.48 | 959,771 |
| 2017-11-21 | $16.81 | $18.75 | $16.81 | $18.47 | $17.81 | 2,433,590 |
| 2017-11-20 | $16.78 | $16.81 | $16.57 | $16.70 | $16.10 | 311,490 |
| 2017-11-17 | $16.77 | $16.78 | $16.60 | $16.73 | $16.13 | 336,454 |
| 2017-11-16 | $16.59 | $16.94 | $16.59 | $16.83 | $16.23 | 538,539 |
| 2017-11-15 | $16.52 | $16.63 | $16.37 | $16.49 | $15.90 | 476,808 |
| 2017-11-14 | $16.75 | $16.87 | $16.55 | $16.62 | $16.03 | 548,977 |
| 2017-11-13 | $16.72 | $17.03 | $16.63 | $16.74 | $16.14 | 248,095 |
| 2017-11-10 | $16.87 | $17.03 | $16.62 | $16.76 | $16.16 | 303,427 |
| 2017-11-09 | $16.84 | $17.07 | $16.73 | $16.86 | $16.26 | 392,080 |
| 2017-11-08 | $16.98 | $16.98 | $16.69 | $16.88 | $16.28 | 463,716 |
| 2017-11-07 | $16.79 | $17.29 | $16.64 | $17.08 | $16.47 | 793,537 |
| 2017-11-06 | $16.90 | $17.18 | $16.62 | $16.67 | $16.08 | 631,492 |
| 2017-11-03 | $15.60 | $17.13 | $15.59 | $16.86 | $16.26 | 2,193,742 |
| 2017-11-02 | $14.61 | $15.57 | $14.41 | $15.40 | $14.85 | 1,132,114 |
| 2017-11-01 | $14.50 | $14.64 | $14.20 | $14.23 | $13.72 | 592,605 |
| 2017-10-31 | $14.22 | $14.44 | $14.00 | $14.37 | $13.86 | 763,024 |
| 2017-10-30 | $14.28 | $14.35 | $14.12 | $14.21 | $13.70 | 476,868 |
| 2017-10-27 | $14.13 | $14.31 | $14.09 | $14.31 | $13.80 | 307,213 |
| 2017-10-26 | $14.23 | $14.52 | $14.08 | $14.15 | $13.65 | 400,684 |
| 2017-10-25 | $14.11 | $14.23 | $14.00 | $14.20 | $13.69 | 360,302 |
| 2017-10-24 | $14.07 | $14.12 | $13.95 | $14.09 | $13.59 | 492,693 |
| 2017-10-23 | $13.92 | $14.16 | $13.80 | $13.99 | $13.49 | 1,169,548 |
| 2017-10-20 | $14.25 | $14.25 | $13.31 | $14.04 | $13.54 | 1,732,102 |
| 2017-10-19 | $13.82 | $14.11 | $13.75 | $14.09 | $13.59 | 703,003 |
| 2017-10-18 | $13.93 | $13.94 | $13.47 | $13.85 | $13.36 | 618,407 |
| 2017-10-17 | $13.89 | $14.02 | $13.81 | $13.94 | $13.44 | 355,201 |
| 2017-10-16 | $14.30 | $14.45 | $13.77 | $13.89 | $13.39 | 503,576 |
| 2017-10-13 | $13.78 | $14.40 | $13.73 | $14.28 | $13.77 | 438,522 |
| 2017-10-12 | $13.95 | $13.95 | $13.73 | $13.74 | $13.25 | 281,546 |
| 2017-10-11 | $14.16 | $14.20 | $13.92 | $14.00 | $13.50 | 391,085 |
| 2017-10-10 | $13.88 | $14.44 | $13.85 | $14.20 | $13.69 | 512,079 |
| 2017-10-09 | $13.86 | $13.90 | $13.63 | $13.88 | $13.38 | 278,652 |
| 2017-10-06 | $13.93 | $14.09 | $13.87 | $13.89 | $13.39 | 307,367 |
| 2017-10-05 | $14.01 | $14.17 | $13.90 | $14.01 | $13.51 | 368,058 |
| 2017-10-04 | $14.12 | $14.13 | $13.90 | $14.01 | $13.51 | 280,184 |
| 2017-10-03 | $13.69 | $14.11 | $13.68 | $14.10 | $13.60 | 284,352 |
| 2017-10-02 | $13.60 | $13.87 | $13.46 | $13.67 | $13.18 | 307,122 |
| 2017-09-29 | $13.67 | $13.95 | $13.61 | $13.70 | $13.21 | 571,984 |
| 2017-09-28 | $13.70 | $14.19 | $13.58 | $13.71 | $13.22 | 744,269 |
| 2017-09-27 | $13.71 | $13.85 | $13.49 | $13.70 | $13.21 | 313,234 |
| 2017-09-26 | $13.65 | $13.78 | $13.52 | $13.63 | $13.14 | 227,938 |
| 2017-09-25 | $13.55 | $13.62 | $13.43 | $13.57 | $13.09 | 288,849 |
| 2017-09-22 | $13.45 | $13.64 | $13.42 | $13.55 | $13.07 | 245,230 |
| 2017-09-21 | $13.61 | $13.68 | $13.46 | $13.52 | $13.04 | 252,077 |
| 2017-09-20 | $13.62 | $13.74 | $13.51 | $13.67 | $13.18 | 276,219 |
| 2017-09-19 | $13.73 | $13.82 | $13.65 | $13.69 | $13.20 | 145,069 |
| 2017-09-18 | $13.65 | $13.73 | $13.44 | $13.69 | $13.20 | 420,432 |
| 2017-09-15 | $13.78 | $13.78 | $13.52 | $13.59 | $13.11 | 561,008 |
| 2017-09-14 | $13.58 | $13.81 | $13.40 | $13.75 | $13.26 | 555,601 |
| 2017-09-13 | $13.68 | $13.88 | $13.47 | $13.63 | $13.08 | 349,496 |
| 2017-09-12 | $13.90 | $14.00 | $13.64 | $13.66 | $13.11 | 203,184 |
| 2017-09-11 | $14.13 | $14.34 | $13.79 | $13.83 | $13.27 | 515,041 |
| 2017-09-08 | $13.66 | $14.03 | $13.33 | $13.97 | $13.40 | 666,860 |
| 2017-09-07 | $13.76 | $13.81 | $13.63 | $13.64 | $13.09 | 412,222 |
| 2017-09-06 | $13.89 | $13.96 | $13.42 | $13.72 | $13.16 | 395,356 |
| 2017-09-05 | $13.86 | $14.17 | $13.57 | $13.87 | $13.31 | 515,969 |
| 2017-09-01 | $13.76 | $13.88 | $13.70 | $13.86 | $13.30 | 226,190 |
| 2017-08-31 | $13.75 | $13.97 | $13.65 | $13.72 | $13.16 | 226,836 |
| 2017-08-30 | $13.64 | $13.74 | $13.50 | $13.65 | $13.10 | 209,569 |
| 2017-08-29 | $13.45 | $13.80 | $13.34 | $13.68 | $13.13 | 362,951 |
| 2017-08-28 | $13.66 | $13.66 | $13.47 | $13.57 | $13.02 | 217,368 |
| 2017-08-25 | $13.88 | $13.92 | $13.64 | $13.66 | $13.11 | 327,557 |
| 2017-08-24 | $13.51 | $13.87 | $13.47 | $13.80 | $13.24 | 385,468 |
| 2017-08-23 | $13.48 | $13.79 | $13.44 | $13.51 | $12.96 | 431,783 |
| 2017-08-22 | $13.74 | $13.76 | $13.41 | $13.55 | $13.00 | 343,888 |
| 2017-08-21 | $13.89 | $13.91 | $13.56 | $13.63 | $13.08 | 518,961 |
| 2017-08-18 | $13.35 | $14.14 | $13.17 | $13.90 | $13.34 | 581,758 |
| 2017-08-17 | $13.76 | $13.77 | $13.26 | $13.50 | $12.95 | 827,594 |
| 2017-08-16 | $13.61 | $13.67 | $13.35 | $13.44 | $12.89 | 417,102 |
| 2017-08-15 | $13.70 | $13.70 | $13.38 | $13.49 | $12.94 | 506,700 |
| 2017-08-14 | $13.48 | $13.72 | $13.19 | $13.68 | $13.13 | 754,619 |
| 2017-08-11 | $12.68 | $13.38 | $12.68 | $13.35 | $12.81 | 648,667 |
| 2017-08-10 | $13.23 | $13.42 | $13.00 | $13.24 | $12.70 | 827,354 |
| 2017-08-09 | $13.38 | $13.46 | $13.17 | $13.31 | $12.77 | 577,562 |
| 2017-08-08 | $13.82 | $13.98 | $13.29 | $13.45 | $12.90 | 563,381 |
| 2017-08-07 | $13.75 | $13.96 | $13.48 | $13.86 | $13.30 | 748,198 |
| 2017-08-04 | $14.01 | $14.18 | $13.75 | $13.79 | $13.23 | 710,235 |
| 2017-08-03 | $14.70 | $14.93 | $13.72 | $14.10 | $13.53 | 857,348 |
| 2017-08-02 | $14.88 | $15.00 | $14.55 | $14.74 | $14.14 | 340,527 |
| 2017-08-01 | $14.95 | $14.97 | $14.52 | $14.92 | $14.31 | 442,384 |
| 2017-07-31 | $14.96 | $15.17 | $14.85 | $14.91 | $14.31 | 383,535 |
| 2017-07-28 | $15.73 | $15.84 | $14.78 | $14.84 | $14.24 | 778,341 |
| 2017-07-27 | $15.89 | $15.89 | $15.44 | $15.71 | $15.07 | 477,295 |
| 2017-07-26 | $15.92 | $15.99 | $15.67 | $15.83 | $15.19 | 415,830 |
| 2017-07-25 | $16.20 | $16.42 | $15.76 | $15.90 | $15.26 | 924,686 |
| 2017-07-24 | $15.05 | $16.92 | $15.05 | $15.92 | $15.27 | 1,975,279 |
| 2017-07-21 | $14.98 | $14.98 | $14.46 | $14.60 | $14.01 | 800,197 |
| 2017-07-20 | $14.61 | $14.87 | $14.26 | $14.87 | $14.27 | 879,678 |
| 2017-07-19 | $15.13 | $15.38 | $14.76 | $14.87 | $14.27 | 783,538 |
| 2017-07-18 | $15.31 | $15.39 | $14.85 | $15.01 | $14.40 | 444,855 |
| 2017-07-17 | $15.30 | $15.97 | $15.21 | $15.40 | $14.78 | 657,781 |
| 2017-07-14 | $15.61 | $15.84 | $15.24 | $15.26 | $14.64 | 619,571 |
| 2017-07-13 | $15.80 | $15.85 | $15.52 | $15.72 | $15.08 | 266,760 |
| 2017-07-12 | $15.71 | $15.97 | $15.64 | $15.77 | $15.13 | 528,577 |
| 2017-07-11 | $15.64 | $15.90 | $15.50 | $15.61 | $14.98 | 274,920 |
| 2017-07-10 | $15.58 | $15.75 | $15.30 | $15.67 | $15.03 | 305,386 |
| 2017-07-07 | $15.23 | $15.80 | $15.16 | $15.70 | $15.06 | 360,896 |
| 2017-07-06 | $15.66 | $15.67 | $15.12 | $15.17 | $14.55 | 365,556 |
| 2017-07-05 | $15.96 | $15.96 | $15.22 | $15.67 | $15.03 | 488,581 |
| 2017-07-03 | $15.82 | $16.26 | $15.73 | $15.99 | $15.34 | 145,177 |
| 2017-06-30 | $15.84 | $15.95 | $15.54 | $15.72 | $15.08 | 255,383 |
| 2017-06-29 | $15.72 | $15.90 | $15.47 | $15.77 | $15.13 | 346,363 |
| 2017-06-28 | $15.64 | $15.77 | $15.38 | $15.52 | $14.89 | 459,716 |
| 2017-06-27 | $15.25 | $15.76 | $15.10 | $15.54 | $14.91 | 843,758 |
| 2017-06-26 | $15.10 | $15.36 | $14.95 | $15.16 | $14.55 | 676,084 |
| 2017-06-23 | $15.13 | $15.22 | $14.96 | $15.17 | $14.55 | 772,272 |
| 2017-06-22 | $15.14 | $15.30 | $14.88 | $15.07 | $14.46 | 1,035,414 |
| 2017-06-21 | $15.74 | $15.74 | $14.95 | $15.06 | $14.45 | 897,132 |
| 2017-06-20 | $15.94 | $16.15 | $15.56 | $15.65 | $15.02 | 492,134 |
| 2017-06-19 | $16.30 | $16.55 | $15.82 | $16.04 | $15.39 | 788,737 |
| 2017-06-16 | $16.20 | $16.59 | $15.89 | $16.30 | $15.64 | 859,346 |
| 2017-06-15 | $16.18 | $16.60 | $16.03 | $16.30 | $15.64 | 583,725 |
| 2017-06-14 | $16.43 | $16.66 | $16.28 | $16.32 | $15.66 | 646,820 |
| 2017-06-13 | $16.93 | $16.98 | $16.48 | $16.55 | $15.81 | 523,431 |
| 2017-06-12 | $17.12 | $17.24 | $16.67 | $16.78 | $16.03 | 838,543 |
| 2017-06-09 | $16.74 | $17.10 | $16.68 | $17.07 | $16.31 | 703,747 |
| 2017-06-08 | $16.43 | $16.84 | $16.17 | $16.66 | $15.92 | 743,268 |
| 2017-06-07 | $16.97 | $17.00 | $16.38 | $16.47 | $15.73 | 751,222 |
| 2017-06-06 | $16.78 | $17.06 | $16.52 | $16.97 | $16.21 | 498,899 |
| 2017-06-05 | $16.83 | $16.93 | $16.58 | $16.81 | $16.06 | 692,420 |
| 2017-06-02 | $16.61 | $17.48 | $16.61 | $16.82 | $16.07 | 894,049 |
| 2017-06-01 | $16.77 | $17.12 | $16.36 | $16.49 | $15.75 | 1,591,090 |
| 2017-05-31 | $17.15 | $17.40 | $16.31 | $17.39 | $16.61 | 1,063,888 |
| 2017-05-30 | $15.34 | $17.60 | $15.34 | $17.18 | $16.41 | 2,308,120 |
| 2017-05-26 | $15.39 | $16.22 | $15.10 | $16.05 | $15.33 | 1,737,135 |
| 2017-05-25 | $13.22 | $14.88 | $12.52 | $14.76 | $14.10 | 25,555 |
| 2017-05-24 | $13.23 | $13.43 | $13.14 | $13.25 | $12.66 | 280,289 |
| 2017-05-23 | $13.17 | $13.30 | $12.98 | $13.26 | $12.67 | 344,498 |
| 2017-05-22 | $13.28 | $13.44 | $13.07 | $13.16 | $12.57 | 535,548 |
| 2017-05-19 | $12.81 | $13.22 | $12.69 | $13.17 | $12.58 | 392,957 |
| 2017-05-18 | $12.89 | $12.89 | $12.64 | $12.80 | $12.23 | 456,301 |
| 2017-05-17 | $13.03 | $13.10 | $12.86 | $12.96 | $12.38 | 391,875 |
| 2017-05-16 | $13.16 | $13.29 | $12.98 | $13.26 | $12.67 | 232,672 |
| 2017-05-15 | $12.92 | $13.20 | $12.82 | $13.11 | $12.52 | 317,735 |
| 2017-05-12 | $13.09 | $13.17 | $12.70 | $12.79 | $12.22 | 360,989 |
| 2017-05-11 | $13.27 | $13.33 | $13.01 | $13.10 | $12.51 | 227,404 |
| 2017-05-10 | $12.85 | $13.37 | $12.81 | $13.28 | $12.69 | 339,911 |
| 2017-05-09 | $13.14 | $13.22 | $12.69 | $12.82 | $12.25 | 336,246 |
| 2017-05-08 | $13.33 | $13.35 | $13.04 | $13.12 | $12.53 | 269,821 |
| 2017-05-05 | $13.23 | $13.57 | $13.14 | $13.31 | $12.72 | 454,158 |
| 2017-05-04 | $13.09 | $13.33 | $12.66 | $13.25 | $12.66 | 441,766 |
| 2017-05-03 | $12.19 | $13.35 | $12.17 | $13.05 | $12.47 | 855,097 |
| 2017-05-02 | $12.20 | $12.75 | $11.88 | $12.18 | $11.64 | 1,461,314 |
| 2017-05-01 | $13.24 | $13.42 | $13.12 | $13.21 | $12.62 | 342,665 |
| 2017-04-28 | $13.21 | $13.38 | $13.08 | $13.25 | $12.66 | 384,569 |
| 2017-04-27 | $13.29 | $13.38 | $13.02 | $13.20 | $12.61 | 339,155 |
| 2017-04-26 | $12.97 | $13.33 | $12.96 | $13.32 | $12.73 | 370,560 |
| 2017-04-25 | $13.33 | $13.50 | $13.04 | $13.05 | $12.47 | 353,476 |
| 2017-04-24 | $12.86 | $13.25 | $12.86 | $13.14 | $12.55 | 386,763 |
| 2017-04-21 | $12.85 | $12.85 | $12.20 | $12.50 | $11.94 | 523,325 |
| 2017-04-20 | $12.81 | $12.98 | $12.71 | $12.89 | $12.31 | 226,805 |
| 2017-04-19 | $12.73 | $13.02 | $12.61 | $12.67 | $12.10 | 593,565 |
| 2017-04-18 | $12.66 | $12.76 | $12.41 | $12.72 | $12.15 | 209,088 |
| 2017-04-17 | $12.54 | $12.84 | $12.39 | $12.79 | $12.22 | 287,062 |
| 2017-04-13 | $12.60 | $12.76 | $12.37 | $12.51 | $11.95 | 222,030 |
| 2017-04-12 | $13.27 | $13.31 | $12.54 | $12.60 | $12.04 | 301,751 |
| 2017-04-11 | $12.91 | $13.35 | $12.81 | $13.34 | $12.74 | 236,571 |
| 2017-04-10 | $12.95 | $13.23 | $12.79 | $12.90 | $12.32 | 296,680 |
| 2017-04-07 | $12.91 | $13.09 | $12.67 | $12.94 | $12.36 | 455,602 |
| 2017-04-06 | $12.45 | $13.05 | $12.37 | $12.91 | $12.33 | 490,740 |
| 2017-04-05 | $13.10 | $13.20 | $12.43 | $12.45 | $11.89 | 701,225 |
| 2017-04-04 | $12.58 | $13.36 | $12.53 | $13.00 | $12.42 | 683,097 |
| 2017-04-03 | $13.45 | $13.46 | $12.57 | $12.58 | $12.02 | 484,208 |
| 2017-03-31 | $13.08 | $13.49 | $13.06 | $13.45 | $12.85 | 461,183 |
| 2017-03-30 | $12.92 | $13.16 | $12.92 | $13.13 | $12.54 | 228,242 |
| 2017-03-29 | $12.95 | $13.09 | $12.83 | $12.92 | $12.34 | 197,817 |
| 2017-03-28 | $12.49 | $13.05 | $12.41 | $12.98 | $12.40 | 423,699 |
| 2017-03-27 | $12.16 | $12.52 | $12.16 | $12.49 | $11.93 | 263,104 |
| 2017-03-24 | $12.73 | $12.83 | $12.38 | $12.45 | $11.89 | 614,313 |
| 2017-03-23 | $12.64 | $12.72 | $12.49 | $12.70 | $12.13 | 408,436 |
| 2017-03-22 | $12.65 | $12.85 | $12.43 | $12.63 | $12.07 | 1,038,917 |
| 2017-03-21 | $13.40 | $13.40 | $12.71 | $12.74 | $12.17 | 259,558 |
| 2017-03-20 | $13.25 | $13.48 | $13.05 | $13.40 | $12.80 | 225,062 |
| 2017-03-17 | $13.48 | $13.69 | $13.05 | $13.23 | $12.64 | 518,541 |
| 2017-03-16 | $13.57 | $13.73 | $13.36 | $13.39 | $12.79 | 304,700 |
| 2017-03-15 | $13.24 | $13.58 | $13.10 | $13.55 | $12.94 | 408,867 |
| 2017-03-14 | $13.15 | $13.30 | $12.89 | $13.26 | $12.60 | 222,130 |
| 2017-03-13 | $13.15 | $13.38 | $13.10 | $13.31 | $12.65 | 275,825 |
| 2017-03-10 | $13.14 | $13.21 | $12.96 | $13.15 | $12.50 | 219,655 |
| 2017-03-09 | $12.89 | $13.14 | $12.70 | $13.06 | $12.41 | 315,205 |
| 2017-03-08 | $13.18 | $13.37 | $12.78 | $12.91 | $12.27 | 435,391 |
| 2017-03-07 | $13.35 | $13.44 | $13.08 | $13.20 | $12.55 | 226,427 |
| 2017-03-06 | $13.30 | $13.45 | $13.16 | $13.39 | $12.73 | 352,904 |
| 2017-03-03 | $13.22 | $13.58 | $13.16 | $13.46 | $12.79 | 310,501 |
| 2017-03-02 | $13.42 | $13.45 | $13.15 | $13.15 | $12.50 | 331,844 |
| 2017-03-01 | $13.51 | $13.72 | $13.24 | $13.39 | $12.73 | 399,489 |
| 2017-02-28 | $12.99 | $13.32 | $12.81 | $13.26 | $12.60 | 980,206 |
| 2017-02-27 | $13.17 | $13.44 | $12.91 | $12.99 | $12.35 | 860,887 |
| 2017-02-24 | $12.06 | $12.49 | $12.06 | $12.31 | $11.70 | 543,992 |
| 2017-02-23 | $12.60 | $12.61 | $12.23 | $12.36 | $11.75 | 338,134 |
| 2017-02-22 | $12.80 | $12.93 | $12.50 | $12.55 | $11.93 | 304,353 |
| 2017-02-21 | $12.80 | $13.09 | $12.80 | $12.89 | $12.25 | 238,234 |
| 2017-02-17 | $13.04 | $13.08 | $12.70 | $12.81 | $12.18 | 562,903 |
| 2017-02-16 | $13.16 | $13.25 | $12.96 | $13.10 | $12.45 | 244,137 |
| 2017-02-15 | $13.02 | $13.23 | $12.96 | $13.13 | $12.48 | 311,848 |
| 2017-02-14 | $13.08 | $13.32 | $12.98 | $13.10 | $12.45 | 311,095 |
| 2017-02-13 | $13.46 | $13.65 | $13.14 | $13.15 | $12.50 | 268,334 |
| 2017-02-10 | $13.41 | $13.48 | $13.17 | $13.31 | $12.65 | 368,613 |
| 2017-02-09 | $13.04 | $13.37 | $13.03 | $13.25 | $12.59 | 416,066 |
| 2017-02-08 | $13.27 | $13.38 | $12.87 | $12.94 | $12.30 | 484,893 |
| 2017-02-07 | $13.78 | $13.87 | $13.22 | $13.29 | $12.63 | 434,777 |
| 2017-02-06 | $13.73 | $13.91 | $13.45 | $13.81 | $13.13 | 495,224 |
| 2017-02-03 | $13.58 | $13.85 | $13.51 | $13.78 | $13.10 | 489,831 |
| 2017-02-02 | $13.57 | $13.92 | $13.35 | $13.57 | $12.90 | 1,123,594 |
| 2017-02-01 | $13.59 | $13.67 | $13.06 | $13.54 | $12.87 | 1,780,750 |
| 2017-01-31 | $15.30 | $15.75 | $13.32 | $13.57 | $12.90 | 1,724,738 |
| 2017-01-30 | $17.31 | $17.31 | $16.22 | $16.78 | $15.95 | 671,743 |
| 2017-01-27 | $16.58 | $17.38 | $16.49 | $17.13 | $16.28 | 1,191,058 |
| 2017-01-26 | $16.39 | $16.52 | $16.03 | $16.05 | $15.25 | 293,141 |
| 2017-01-25 | $16.50 | $16.77 | $16.31 | $16.43 | $15.62 | 359,652 |
| 2017-01-24 | $16.44 | $16.77 | $16.38 | $16.44 | $15.63 | 435,466 |
| 2017-01-23 | $15.56 | $16.42 | $15.50 | $16.37 | $15.56 | 462,374 |
| 2017-01-20 | $15.51 | $15.70 | $15.43 | $15.61 | $14.84 | 256,493 |
| 2017-01-19 | $15.63 | $15.79 | $15.34 | $15.51 | $14.74 | 377,054 |
| 2017-01-18 | $15.74 | $15.77 | $15.50 | $15.57 | $14.80 | 157,594 |
| 2017-01-17 | $16.15 | $16.30 | $15.69 | $15.70 | $14.92 | 203,462 |
| 2017-01-13 | $16.30 | $16.72 | $16.20 | $16.27 | $15.46 | 219,884 |
| 2017-01-12 | $16.09 | $16.37 | $15.75 | $16.26 | $15.45 | 750,891 |
| 2017-01-11 | $15.71 | $16.19 | $15.45 | $16.17 | $15.37 | 285,237 |
| 2017-01-10 | $15.71 | $15.96 | $15.48 | $15.68 | $14.90 | 316,373 |
| 2017-01-09 | $15.97 | $16.15 | $15.63 | $15.67 | $14.89 | 293,358 |
| 2017-01-06 | $16.44 | $16.48 | $15.88 | $16.08 | $15.28 | 196,389 |
| 2017-01-05 | $16.45 | $16.52 | $16.09 | $16.38 | $15.57 | 292,762 |
| 2017-01-04 | $15.88 | $16.56 | $15.88 | $16.49 | $15.67 | 658,986 |
| 2017-01-03 | $15.70 | $15.93 | $15.42 | $15.76 | $14.98 | 399,595 |
| 2016-12-30 | $15.51 | $15.61 | $15.16 | $15.46 | $14.69 | 352,607 |
| 2016-12-29 | $15.52 | $15.80 | $15.32 | $15.55 | $14.78 | 353,394 |
| 2016-12-28 | $16.04 | $16.11 | $15.41 | $15.49 | $14.72 | 222,339 |
| 2016-12-27 | $15.86 | $16.11 | $15.86 | $15.94 | $15.15 | 148,797 |
| 2016-12-23 | $15.85 | $15.88 | $15.55 | $15.86 | $15.07 | 262,989 |
| 2016-12-22 | $15.99 | $16.10 | $15.45 | $15.91 | $15.12 | 407,946 |
| 2016-12-21 | $15.97 | $16.37 | $15.86 | $15.91 | $15.12 | 572,262 |
| 2016-12-20 | $16.02 | $16.21 | $15.86 | $16.07 | $15.27 | 411,534 |
| 2016-12-19 | $15.66 | $16.13 | $15.44 | $15.98 | $15.19 | 514,614 |
| 2016-12-16 | $15.46 | $15.71 | $15.26 | $15.66 | $14.88 | 826,657 |
| 2016-12-15 | $15.24 | $15.64 | $15.03 | $15.40 | $14.64 | 439,108 |
| 2016-12-14 | $15.43 | $15.57 | $15.13 | $15.34 | $14.58 | 382,220 |
| 2016-12-13 | $15.66 | $15.87 | $15.42 | $15.60 | $14.76 | 445,515 |
| 2016-12-12 | $15.33 | $15.87 | $15.32 | $15.63 | $14.79 | 522,543 |
| 2016-12-09 | $15.24 | $15.46 | $15.01 | $15.41 | $14.58 | 428,575 |
| 2016-12-08 | $14.71 | $15.40 | $14.67 | $15.38 | $14.55 | 517,819 |
| 2016-12-07 | $14.56 | $14.81 | $14.42 | $14.61 | $13.82 | 621,826 |
| 2016-12-06 | $14.36 | $14.73 | $14.18 | $14.57 | $13.78 | 344,768 |
| 2016-12-05 | $14.00 | $14.40 | $13.98 | $14.38 | $13.61 | 453,390 |
| 2016-12-02 | $13.76 | $13.99 | $13.61 | $13.88 | $13.13 | 319,206 |
| 2016-12-01 | $14.00 | $14.15 | $13.67 | $13.77 | $13.03 | 246,309 |
| 2016-11-30 | $13.89 | $14.30 | $13.78 | $13.88 | $13.13 | 515,013 |
| 2016-11-29 | $13.68 | $14.01 | $13.53 | $13.84 | $13.09 | 283,990 |
| 2016-11-28 | $14.00 | $14.19 | $13.71 | $13.72 | $12.98 | 292,806 |
| 2016-11-25 | $14.54 | $14.54 | $13.86 | $14.02 | $13.26 | 263,102 |
| 2016-11-23 | $14.48 | $14.61 | $14.27 | $14.51 | $13.73 | 266,075 |
| 2016-11-22 | $14.29 | $14.64 | $14.18 | $14.49 | $13.71 | 681,291 |
| 2016-11-21 | $14.29 | $14.40 | $13.94 | $14.18 | $13.42 | 337,848 |
| 2016-11-18 | $13.84 | $14.21 | $13.78 | $14.16 | $13.40 | 450,614 |
| 2016-11-17 | $13.86 | $13.95 | $13.66 | $13.83 | $13.08 | 573,838 |
| 2016-11-16 | $13.66 | $13.88 | $13.52 | $13.65 | $12.91 | 384,106 |
| 2016-11-15 | $13.71 | $13.92 | $13.61 | $13.72 | $12.98 | 448,064 |
| 2016-11-14 | $13.47 | $13.83 | $13.44 | $13.78 | $13.04 | 599,552 |
| 2016-11-11 | $12.84 | $13.44 | $12.78 | $13.39 | $12.67 | 671,618 |
| 2016-11-10 | $12.91 | $13.17 | $12.68 | $12.84 | $12.15 | 728,725 |
| 2016-11-09 | $12.27 | $12.73 | $12.23 | $12.65 | $11.97 | 459,552 |
| 2016-11-08 | $12.26 | $12.43 | $12.09 | $12.26 | $11.60 | 411,498 |
| 2016-11-07 | $12.32 | $12.50 | $12.19 | $12.25 | $11.59 | 383,091 |
| 2016-11-04 | $12.06 | $12.38 | $12.00 | $12.03 | $11.38 | 599,271 |
| 2016-11-03 | $12.03 | $12.37 | $12.00 | $12.09 | $11.44 | 700,732 |
| 2016-11-02 | $12.41 | $12.49 | $11.87 | $11.93 | $11.29 | 835,727 |
| 2016-11-01 | $14.10 | $14.30 | $12.17 | $12.47 | $11.80 | 1,773,112 |
| 2016-10-31 | $13.20 | $13.25 | $12.74 | $12.93 | $12.23 | 693,217 |
| 2016-10-28 | $13.18 | $13.51 | $13.12 | $13.21 | $12.50 | 371,043 |
| 2016-10-27 | $13.29 | $13.35 | $13.08 | $13.26 | $12.55 | 1,142,433 |
| 2016-10-26 | $13.34 | $13.58 | $13.11 | $13.12 | $12.41 | 540,534 |
| 2016-10-25 | $13.64 | $13.68 | $13.35 | $13.51 | $12.78 | 788,750 |
| 2016-10-24 | $13.77 | $13.77 | $13.18 | $13.63 | $12.90 | 1,472,437 |
| 2016-10-21 | $13.26 | $13.84 | $12.88 | $13.77 | $13.03 | 1,258,409 |
| 2016-10-20 | $13.05 | $13.39 | $12.75 | $13.38 | $12.66 | 593,055 |
| 2016-10-19 | $13.00 | $13.43 | $12.76 | $13.16 | $12.45 | 962,534 |
| 2016-10-18 | $13.15 | $13.24 | $13.06 | $13.11 | $12.40 | 953,308 |
| 2016-10-17 | $12.90 | $13.17 | $12.84 | $13.01 | $12.31 | 321,754 |
| 2016-10-14 | $12.73 | $13.01 | $12.69 | $12.85 | $12.16 | 249,319 |
| 2016-10-13 | $12.90 | $13.13 | $12.57 | $12.63 | $11.95 | 1,353,376 |
| 2016-10-12 | $13.08 | $13.29 | $12.95 | $13.20 | $12.49 | 410,796 |
| 2016-10-11 | $13.25 | $13.51 | $13.08 | $13.12 | $12.41 | 1,665,233 |
| 2016-10-10 | $13.26 | $13.72 | $13.26 | $13.39 | $12.67 | 455,384 |
| 2016-10-07 | $12.97 | $13.15 | $12.84 | $13.13 | $12.42 | 309,174 |
| 2016-10-06 | $13.12 | $13.31 | $12.80 | $13.06 | $12.36 | 1,033,377 |
| 2016-10-05 | $13.00 | $13.43 | $12.95 | $13.28 | $12.56 | 321,059 |
| 2016-10-04 | $13.47 | $13.57 | $12.92 | $12.94 | $12.24 | 364,689 |
| 2016-10-03 | $13.39 | $13.51 | $13.09 | $13.51 | $12.78 | 519,761 |
| 2016-09-30 | $13.00 | $13.53 | $13.00 | $13.37 | $12.65 | 809,190 |
| 2016-09-29 | $12.67 | $13.15 | $12.53 | $13.01 | $12.31 | 1,009,816 |
| 2016-09-28 | $12.50 | $12.78 | $12.40 | $12.74 | $12.05 | 500,829 |
| 2016-09-27 | $12.11 | $12.49 | $12.01 | $12.38 | $11.71 | 426,159 |
| 2016-09-26 | $12.43 | $12.57 | $12.15 | $12.20 | $11.54 | 387,184 |
| 2016-09-23 | $12.43 | $12.57 | $12.40 | $12.52 | $11.85 | 414,170 |
| 2016-09-22 | $12.13 | $12.56 | $12.02 | $12.51 | $11.84 | 648,923 |
| 2016-09-21 | $11.89 | $12.08 | $11.74 | $12.02 | $11.37 | 571,841 |
| 2016-09-20 | $11.74 | $11.88 | $11.67 | $11.70 | $11.07 | 314,082 |
| 2016-09-19 | $11.69 | $11.98 | $11.60 | $11.69 | $11.06 | 437,347 |
| 2016-09-16 | $11.72 | $11.84 | $11.22 | $11.57 | $10.95 | 913,454 |
| 2016-09-15 | $11.26 | $11.85 | $11.26 | $11.84 | $11.20 | 1,443,302 |
| 2016-09-14 | $11.07 | $11.45 | $10.96 | $11.34 | $10.73 | 1,194,555 |
| 2016-09-13 | $11.36 | $11.59 | $10.93 | $11.17 | $10.50 | 718,849 |
| 2016-09-12 | $10.55 | $11.32 | $10.55 | $11.09 | $10.43 | 772,624 |
| 2016-09-09 | $11.27 | $11.29 | $10.37 | $10.72 | $10.08 | 856,477 |
| 2016-09-08 | $11.46 | $11.52 | $11.23 | $11.39 | $10.71 | 788,331 |
| 2016-09-07 | $11.15 | $11.63 | $11.15 | $11.52 | $10.83 | 1,043,125 |
| 2016-09-06 | $12.17 | $12.22 | $11.00 | $11.23 | $10.56 | 1,414,676 |
| 2016-09-02 | $12.02 | $12.27 | $11.90 | $12.23 | $11.50 | 533,653 |
| 2016-09-01 | $12.38 | $12.38 | $11.73 | $11.93 | $11.22 | 613,682 |
| 2016-08-31 | $12.06 | $12.44 | $11.94 | $12.30 | $11.57 | 927,855 |
| 2016-08-30 | $12.28 | $12.48 | $12.18 | $12.28 | $11.55 | 356,626 |
| 2016-08-29 | $12.06 | $12.48 | $12.04 | $12.40 | $11.66 | 553,225 |
| 2016-08-26 | $12.42 | $12.50 | $11.97 | $12.06 | $11.34 | 495,457 |
| 2016-08-25 | $12.01 | $12.40 | $12.01 | $12.35 | $11.61 | 779,368 |
| 2016-08-24 | $12.39 | $12.47 | $11.98 | $12.11 | $11.39 | 1,270,803 |
| 2016-08-23 | $12.31 | $12.55 | $12.31 | $12.45 | $11.71 | 741,916 |
| 2016-08-22 | $12.05 | $12.42 | $11.94 | $12.23 | $11.50 | 983,660 |
| 2016-08-19 | $12.12 | $12.30 | $12.04 | $12.21 | $11.48 | 401,498 |
| 2016-08-18 | $12.17 | $12.29 | $12.01 | $12.18 | $11.45 | 804,907 |
| 2016-08-17 | $12.31 | $12.31 | $12.05 | $12.18 | $11.45 | 518,697 |
| 2016-08-16 | $12.22 | $12.43 | $12.02 | $12.32 | $11.58 | 922,688 |
| 2016-08-15 | $11.97 | $12.21 | $11.85 | $12.18 | $11.45 | 1,033,245 |
| 2016-08-12 | $11.97 | $12.11 | $11.87 | $11.94 | $11.23 | 869,689 |
| 2016-08-11 | $12.10 | $12.32 | $11.94 | $12.02 | $11.30 | 1,395,693 |
| 2016-08-10 | $12.88 | $12.89 | $11.89 | $11.91 | $11.20 | 1,036,043 |
| 2016-08-09 | $12.59 | $12.73 | $12.30 | $12.44 | $11.70 | 2,040,954 |
| 2016-08-08 | $12.34 | $12.73 | $12.26 | $12.63 | $11.88 | 2,075,240 |
| 2016-08-05 | $12.91 | $12.91 | $12.18 | $12.25 | $11.52 | 4,429,655 |
| 2016-08-04 | $15.19 | $15.19 | $12.80 | $12.91 | $12.14 | 5,613,374 |
| 2016-08-03 | $14.63 | $15.96 | $14.36 | $15.83 | $14.89 | 893,661 |
| 2016-08-02 | $14.30 | $14.94 | $13.66 | $14.42 | $13.56 | 1,317,418 |
| 2016-08-01 | $13.71 | $13.79 | $13.08 | $13.48 | $12.68 | 846,999 |
| 2016-07-29 | $14.00 | $14.00 | $13.24 | $13.77 | $12.95 | 494,342 |
| 2016-07-28 | $14.44 | $14.57 | $13.91 | $13.97 | $13.14 | 510,796 |
| 2016-07-27 | $14.68 | $15.06 | $14.38 | $14.48 | $13.62 | 415,748 |
| 2016-07-26 | $15.04 | $15.18 | $14.48 | $14.78 | $13.90 | 543,861 |
| 2016-07-25 | $14.47 | $15.14 | $14.45 | $15.08 | $14.18 | 468,350 |
| 2016-07-22 | $15.18 | $15.39 | $15.00 | $15.19 | $14.28 | 240,440 |
| 2016-07-21 | $15.04 | $15.54 | $14.99 | $15.25 | $14.34 | 281,185 |
| 2016-07-20 | $14.74 | $15.25 | $14.67 | $15.01 | $14.11 | 220,702 |
| 2016-07-19 | $14.96 | $15.22 | $14.82 | $14.94 | $14.05 | 299,937 |
| 2016-07-18 | $14.74 | $15.34 | $14.69 | $15.16 | $14.26 | 477,226 |
| 2016-07-15 | $15.04 | $15.04 | $14.59 | $14.85 | $13.96 | 228,968 |
| 2016-07-14 | $14.95 | $15.39 | $14.92 | $14.97 | $14.08 | 486,291 |
| 2016-07-13 | $14.57 | $14.85 | $14.46 | $14.81 | $13.93 | 487,258 |
| 2016-07-12 | $14.36 | $14.80 | $14.25 | $14.64 | $13.77 | 465,992 |
| 2016-07-11 | $13.70 | $14.24 | $13.52 | $14.17 | $13.32 | 410,011 |
| 2016-07-08 | $13.31 | $13.84 | $13.31 | $13.60 | $12.79 | 522,627 |
| 2016-07-07 | $13.15 | $13.53 | $12.93 | $13.19 | $12.40 | 476,786 |
| 2016-07-06 | $12.74 | $13.43 | $12.50 | $13.13 | $12.35 | 331,324 |
| 2016-07-05 | $13.90 | $13.91 | $12.66 | $12.96 | $12.19 | 540,313 |
| 2016-07-01 | $13.48 | $14.02 | $13.48 | $14.01 | $13.17 | 469,857 |
| 2016-06-30 | $12.99 | $13.62 | $12.80 | $13.59 | $12.78 | 579,442 |
| 2016-06-29 | $12.37 | $13.15 | $12.37 | $12.94 | $12.17 | 431,503 |
| 2016-06-28 | $12.14 | $12.42 | $12.03 | $12.42 | $11.68 | 508,088 |
| 2016-06-27 | $12.85 | $12.85 | $11.76 | $11.98 | $11.26 | 571,770 |
| 2016-06-24 | $13.15 | $13.29 | $12.90 | $13.07 | $12.29 | 1,360,629 |
| 2016-06-23 | $13.42 | $13.76 | $13.27 | $13.70 | $12.88 | 543,882 |
| 2016-06-22 | $13.12 | $13.27 | $12.97 | $13.25 | $12.46 | 407,122 |
| 2016-06-21 | $13.21 | $13.22 | $12.66 | $13.02 | $12.24 | 304,721 |
| 2016-06-20 | $12.87 | $13.34 | $12.87 | $13.24 | $12.45 | 452,740 |
| 2016-06-17 | $12.46 | $13.14 | $12.43 | $12.75 | $11.99 | 505,894 |
| 2016-06-16 | $12.32 | $12.43 | $11.94 | $12.39 | $11.65 | 460,139 |
| 2016-06-15 | $12.63 | $12.77 | $12.37 | $12.39 | $11.65 | 321,575 |
| 2016-06-14 | $12.28 | $12.61 | $12.04 | $12.57 | $11.82 | 579,275 |
| 2016-06-13 | $12.91 | $13.18 | $12.33 | $12.36 | $11.56 | 470,047 |
| 2016-06-10 | $13.22 | $13.26 | $12.71 | $12.91 | $12.07 | 387,264 |
| 2016-06-09 | $13.45 | $13.48 | $13.01 | $13.35 | $12.48 | 334,494 |
| 2016-06-08 | $13.78 | $13.91 | $13.41 | $13.60 | $12.72 | 338,098 |
| 2016-06-07 | $13.76 | $13.91 | $13.56 | $13.66 | $12.77 | 353,904 |
| 2016-06-06 | $13.40 | $13.87 | $13.37 | $13.73 | $12.84 | 496,765 |
| 2016-06-03 | $13.34 | $13.80 | $13.31 | $13.34 | $12.47 | 390,098 |
| 2016-06-02 | $12.88 | $13.35 | $12.59 | $13.25 | $12.39 | 714,045 |
| 2016-06-01 | $12.98 | $13.05 | $12.44 | $12.97 | $12.13 | 466,292 |
| 2016-05-31 | $13.00 | $13.13 | $12.72 | $12.96 | $12.12 | 664,913 |
| 2016-05-27 | $12.85 | $13.04 | $12.68 | $12.85 | $12.02 | 276,453 |
| 2016-05-26 | $13.11 | $13.21 | $12.78 | $12.87 | $12.03 | 446,033 |
| 2016-05-25 | $12.91 | $13.11 | $12.82 | $12.95 | $12.11 | 381,512 |
| 2016-05-24 | $13.14 | $13.25 | $12.82 | $12.86 | $12.03 | 543,315 |
| 2016-05-23 | $13.15 | $13.32 | $12.79 | $12.87 | $12.03 | 467,448 |
| 2016-05-20 | $12.87 | $13.28 | $12.73 | $13.24 | $12.38 | 405,726 |
| 2016-05-19 | $12.66 | $13.15 | $12.66 | $12.80 | $11.97 | 382,112 |
| 2016-05-18 | $13.08 | $13.37 | $12.82 | $12.84 | $12.01 | 297,313 |
| 2016-05-17 | $13.54 | $13.78 | $13.06 | $13.21 | $12.35 | 365,372 |
| 2016-05-16 | $13.21 | $13.84 | $13.09 | $13.53 | $12.65 | 332,223 |
| 2016-05-13 | $13.42 | $13.64 | $12.98 | $13.04 | $12.19 | 534,568 |
| 2016-05-12 | $13.92 | $14.16 | $13.01 | $13.47 | $12.60 | 448,833 |
| 2016-05-11 | $13.78 | $14.31 | $13.55 | $13.83 | $12.93 | 502,826 |
| 2016-05-10 | $13.37 | $13.88 | $13.28 | $13.75 | $12.86 | 741,848 |
| 2016-05-09 | $14.26 | $14.26 | $13.21 | $13.24 | $12.38 | 693,214 |
| 2016-05-06 | $13.54 | $14.90 | $13.54 | $14.40 | $13.47 | 669,881 |
| 2016-05-05 | $13.58 | $14.02 | $13.31 | $13.57 | $12.69 | 1,215,999 |
| 2016-05-04 | $13.65 | $14.21 | $13.18 | $13.20 | $12.34 | 1,586,677 |
| 2016-05-03 | $10.85 | $13.93 | $10.74 | $13.73 | $12.84 | 3,254,479 |
| 2016-05-02 | $10.25 | $10.52 | $9.94 | $10.19 | $9.53 | 494,980 |
| 2016-04-29 | $10.62 | $10.78 | $10.14 | $10.25 | $9.58 | 424,214 |
| 2016-04-28 | $10.69 | $10.89 | $10.41 | $10.53 | $9.85 | 652,988 |
| 2016-04-27 | $10.79 | $11.26 | $10.64 | $10.67 | $9.98 | 487,793 |
| 2016-04-26 | $10.50 | $10.94 | $10.28 | $10.83 | $10.13 | 431,862 |
| 2016-04-25 | $11.36 | $11.36 | $9.59 | $10.48 | $9.80 | 1,677,608 |
| 2016-04-22 | $11.54 | $11.91 | $11.44 | $11.73 | $10.97 | 593,376 |
| 2016-04-21 | $11.38 | $11.70 | $11.19 | $11.48 | $10.73 | 352,460 |
| 2016-04-20 | $11.50 | $11.73 | $11.03 | $11.38 | $10.64 | 479,341 |
| 2016-04-19 | $11.15 | $11.79 | $11.15 | $11.61 | $10.86 | 583,330 |
| 2016-04-18 | $10.97 | $11.34 | $10.84 | $11.09 | $10.37 | 224,314 |
| 2016-04-15 | $10.93 | $11.24 | $10.82 | $11.10 | $10.38 | 316,566 |
| 2016-04-14 | $10.99 | $11.09 | $10.86 | $10.99 | $10.28 | 266,509 |
| 2016-04-13 | $10.97 | $11.29 | $10.84 | $10.97 | $10.26 | 457,496 |
| 2016-04-12 | $10.00 | $11.23 | $9.95 | $10.92 | $10.21 | 669,069 |
| 2016-04-11 | $9.53 | $10.17 | $9.48 | $9.99 | $9.34 | 452,580 |
| 2016-04-08 | $9.51 | $9.66 | $9.40 | $9.46 | $8.85 | 314,227 |
| 2016-04-07 | $9.44 | $9.65 | $9.28 | $9.40 | $8.79 | 223,946 |
| 2016-04-06 | $9.66 | $9.70 | $9.30 | $9.50 | $8.88 | 387,593 |
| 2016-04-05 | $9.63 | $9.76 | $9.44 | $9.64 | $9.01 | 437,176 |
| 2016-04-04 | $10.02 | $10.24 | $9.66 | $9.73 | $9.10 | 433,251 |
| 2016-04-01 | $9.34 | $10.00 | $9.26 | $9.98 | $9.33 | 529,453 |
| 2016-03-31 | $9.80 | $9.95 | $9.34 | $9.50 | $8.88 | 474,150 |
| 2016-03-30 | $9.56 | $9.83 | $9.42 | $9.79 | $9.15 | 420,566 |
| 2016-03-29 | $9.22 | $9.62 | $9.06 | $9.43 | $8.82 | 493,553 |
| 2016-03-28 | $9.55 | $9.73 | $9.16 | $9.34 | $8.73 | 224,153 |
| 2016-03-24 | $8.96 | $9.59 | $8.65 | $9.56 | $8.94 | 313,276 |
| 2016-03-23 | $9.52 | $9.52 | $8.97 | $9.11 | $8.52 | 421,751 |
| 2016-03-22 | $9.42 | $9.66 | $9.41 | $9.58 | $8.96 | 194,899 |
| 2016-03-21 | $9.79 | $9.98 | $9.32 | $9.53 | $8.91 | 422,201 |
| 2016-03-18 | $9.74 | $9.87 | $9.37 | $9.84 | $9.20 | 901,809 |
| 2016-03-17 | $8.84 | $9.62 | $8.80 | $9.48 | $8.86 | 485,130 |
| 2016-03-16 | $8.89 | $9.15 | $8.75 | $8.83 | $8.26 | 526,961 |
| 2016-03-15 | $8.75 | $8.98 | $8.62 | $8.85 | $8.28 | 371,273 |
| 2016-03-14 | $8.84 | $9.02 | $8.72 | $8.87 | $8.23 | 477,009 |
| 2016-03-11 | $8.98 | $9.20 | $8.72 | $8.98 | $8.33 | 463,474 |
| 2016-03-10 | $8.75 | $9.06 | $8.49 | $9.01 | $8.36 | 471,501 |
| 2016-03-09 | $8.76 | $8.93 | $8.48 | $8.81 | $8.17 | 375,928 |
| 2016-03-08 | $8.31 | $8.80 | $8.12 | $8.65 | $8.03 | 771,830 |
| 2016-03-07 | $8.41 | $8.81 | $8.11 | $8.42 | $7.81 | 995,897 |
| 2016-03-04 | $8.13 | $8.60 | $7.97 | $8.41 | $7.80 | 680,011 |
| 2016-03-03 | $7.78 | $8.10 | $7.77 | $8.08 | $7.50 | 505,189 |
| 2016-03-02 | $7.09 | $7.87 | $7.04 | $7.76 | $7.20 | 741,148 |
| 2016-03-01 | $7.55 | $7.65 | $6.83 | $7.09 | $6.58 | 755,521 |
| 2016-02-29 | $7.06 | $7.57 | $6.96 | $7.47 | $6.93 | 752,057 |
| 2016-02-26 | $7.05 | $7.27 | $6.91 | $7.05 | $6.54 | 518,109 |
| 2016-02-25 | $7.04 | $7.08 | $6.66 | $6.98 | $6.48 | 635,423 |
| 2016-02-24 | $6.64 | $7.16 | $6.53 | $7.01 | $6.50 | 608,696 |
| 2016-02-23 | $6.88 | $7.08 | $6.69 | $6.81 | $6.32 | 475,058 |
| 2016-02-22 | $7.00 | $7.23 | $6.64 | $7.02 | $6.51 | 863,419 |
| 2016-02-19 | $6.87 | $6.91 | $6.50 | $6.89 | $6.39 | 529,839 |
| 2016-02-18 | $6.47 | $7.00 | $6.26 | $6.91 | $6.41 | 462,882 |
| 2016-02-17 | $6.58 | $6.83 | $6.45 | $6.46 | $5.99 | 841,163 |
| 2016-02-16 | $6.52 | $6.68 | $6.27 | $6.50 | $6.03 | 759,028 |
| 2016-02-12 | $6.16 | $6.65 | $6.08 | $6.45 | $5.98 | 477,162 |
| 2016-02-11 | $6.40 | $6.40 | $5.88 | $6.00 | $5.57 | 509,380 |
| 2016-02-10 | $6.47 | $6.83 | $6.37 | $6.56 | $6.09 | 489,600 |
| 2016-02-09 | $6.74 | $6.93 | $6.36 | $6.43 | $5.97 | 494,438 |
| 2016-02-08 | $6.72 | $7.24 | $6.64 | $6.91 | $6.41 | 579,118 |
| 2016-02-05 | $6.82 | $7.32 | $6.71 | $6.84 | $6.35 | 625,510 |
| 2016-02-04 | $7.03 | $7.92 | $6.84 | $6.93 | $6.43 | 770,925 |
| 2016-02-03 | $6.90 | $7.22 | $5.89 | $7.15 | $6.63 | 2,465,004 |
| 2016-02-02 | $7.54 | $7.54 | $6.60 | $6.97 | $6.47 | 1,133,582 |
| 2016-02-01 | $6.96 | $7.28 | $6.51 | $7.17 | $6.65 | 896,063 |
| 2016-01-29 | $7.05 | $7.36 | $6.83 | $7.00 | $6.49 | 770,422 |
| 2016-01-28 | $6.75 | $7.34 | $6.60 | $7.00 | $6.49 | 1,412,372 |
| 2016-01-27 | $7.03 | $7.04 | $6.46 | $6.54 | $6.07 | 706,277 |
| 2016-01-26 | $7.08 | $7.19 | $6.89 | $7.04 | $6.53 | 688,161 |
| 2016-01-25 | $7.31 | $7.47 | $6.67 | $6.90 | $6.40 | 445,074 |
| 2016-01-22 | $7.95 | $8.18 | $7.28 | $7.42 | $6.88 | 685,061 |
| 2016-01-21 | $7.22 | $7.86 | $7.20 | $7.71 | $7.15 | 410,808 |
| 2016-01-20 | $6.82 | $7.34 | $6.54 | $7.27 | $6.74 | 485,383 |
| 2016-01-19 | $8.01 | $8.10 | $6.83 | $7.04 | $6.53 | 489,591 |
| 2016-01-15 | $7.69 | $7.94 | $7.44 | $7.93 | $7.36 | 398,318 |
| 2016-01-14 | $7.77 | $8.05 | $7.60 | $7.97 | $7.39 | 425,833 |
| 2016-01-13 | $7.94 | $8.19 | $7.55 | $7.59 | $7.04 | 570,029 |
| 2016-01-12 | $8.50 | $8.69 | $7.80 | $7.84 | $7.27 | 573,686 |
| 2016-01-11 | $8.73 | $9.00 | $8.32 | $8.35 | $7.75 | 807,698 |
| 2016-01-08 | $8.31 | $8.67 | $8.15 | $8.45 | $7.84 | 599,900 |
| 2016-01-07 | $8.65 | $8.68 | $8.25 | $8.26 | $7.66 | 456,446 |
| 2016-01-06 | $8.80 | $8.98 | $8.67 | $8.75 | $8.12 | 594,220 |
| 2016-01-05 | $9.59 | $9.59 | $8.95 | $8.99 | $8.34 | 573,602 |
| 2016-01-04 | $9.53 | $9.67 | $9.20 | $9.52 | $8.83 | 574,228 |
| 2015-12-31 | $9.63 | $9.93 | $9.61 | $9.79 | $9.08 | 312,886 |
| 2015-12-30 | $9.86 | $9.97 | $9.63 | $9.66 | $8.96 | 291,942 |
| 2015-12-29 | $9.50 | $10.00 | $9.35 | $9.88 | $9.17 | 562,069 |
| 2015-12-28 | $10.07 | $10.12 | $9.09 | $9.44 | $8.76 | 434,155 |
| 2015-12-24 | $9.83 | $10.20 | $9.77 | $10.15 | $9.42 | 198,030 |
| 2015-12-23 | $9.63 | $9.96 | $9.37 | $9.90 | $9.18 | 519,323 |
| 2015-12-22 | $8.90 | $9.58 | $8.84 | $9.54 | $8.85 | 539,006 |
| 2015-12-21 | $9.17 | $9.29 | $8.77 | $8.86 | $8.22 | 596,081 |
| 2015-12-18 | $9.47 | $9.66 | $9.00 | $9.11 | $8.45 | 854,354 |
| 2015-12-17 | $9.73 | $9.87 | $9.41 | $9.52 | $8.83 | 427,259 |
| 2015-12-16 | $9.50 | $9.79 | $9.50 | $9.70 | $9.00 | 443,754 |
| 2015-12-15 | $9.35 | $9.50 | $9.23 | $9.49 | $8.80 | 388,378 |
| 2015-12-14 | $9.07 | $9.50 | $8.97 | $9.34 | $8.60 | 391,411 |
| 2015-12-11 | $9.50 | $9.50 | $9.02 | $9.14 | $8.42 | 433,375 |
| 2015-12-10 | $9.52 | $9.76 | $9.47 | $9.62 | $8.86 | 301,500 |
| 2015-12-09 | $9.63 | $9.92 | $9.38 | $9.52 | $8.77 | 378,594 |
| 2015-12-08 | $9.73 | $10.10 | $9.38 | $9.51 | $8.76 | 589,316 |
| 2015-12-07 | $10.58 | $10.67 | $9.64 | $9.84 | $9.06 | 778,327 |
| 2015-12-04 | $10.70 | $11.05 | $10.14 | $10.58 | $9.74 | 1,526,011 |
| 2015-12-03 | $11.84 | $12.14 | $11.70 | $11.85 | $10.91 | 536,748 |
| 2015-12-02 | $11.73 | $11.87 | $11.36 | $11.84 | $10.90 | 530,753 |
| 2015-12-01 | $12.52 | $13.01 | $11.34 | $11.91 | $10.97 | 1,088,061 |
| 2015-11-30 | $10.71 | $11.81 | $10.68 | $11.21 | $10.32 | 694,504 |
| 2015-11-27 | $11.29 | $11.41 | $10.63 | $10.65 | $9.81 | 383,983 |
| 2015-11-25 | $11.64 | $11.74 | $11.13 | $11.49 | $10.58 | 824,847 |
| 2015-11-24 | $10.73 | $11.72 | $10.70 | $11.71 | $10.78 | 695,201 |
| 2015-11-23 | $10.59 | $11.24 | $10.52 | $10.70 | $9.85 | 598,295 |
| 2015-11-20 | $10.65 | $10.79 | $10.40 | $10.62 | $9.78 | 520,815 |
| 2015-11-19 | $10.31 | $10.68 | $10.29 | $10.57 | $9.73 | 453,796 |
| 2015-11-18 | $10.11 | $10.40 | $10.08 | $10.38 | $9.56 | 541,260 |
| 2015-11-17 | $9.95 | $10.13 | $9.63 | $10.02 | $9.23 | 660,288 |
| 2015-11-16 | $9.83 | $10.16 | $9.71 | $9.95 | $9.16 | 683,809 |
| 2015-11-13 | $8.98 | $9.88 | $8.97 | $9.79 | $9.02 | 701,029 |
| 2015-11-12 | $9.32 | $9.34 | $8.91 | $8.96 | $8.25 | 550,623 |
| 2015-11-11 | $9.63 | $9.66 | $9.13 | $9.43 | $8.68 | 617,583 |
| 2015-11-10 | $9.88 | $9.93 | $9.45 | $9.62 | $8.86 | 358,042 |
| 2015-11-09 | $10.35 | $10.42 | $9.75 | $9.88 | $9.10 | 335,716 |
| 2015-11-06 | $9.80 | $10.40 | $9.65 | $10.35 | $9.53 | 431,892 |
| 2015-11-05 | $10.07 | $10.20 | $9.64 | $9.84 | $9.06 | 454,042 |
| 2015-11-04 | $10.13 | $10.35 | $9.96 | $10.10 | $9.30 | 407,027 |
| 2015-11-03 | $9.99 | $10.41 | $9.99 | $10.14 | $9.34 | 652,087 |
| 2015-11-02 | $9.20 | $10.15 | $9.07 | $9.99 | $9.20 | 757,628 |
| 2015-10-30 | $9.71 | $9.71 | $8.99 | $9.22 | $8.49 | 1,572,196 |
| 2015-10-29 | $9.04 | $10.73 | $8.97 | $10.00 | $9.21 | 3,624,836 |
| 2015-10-28 | $7.72 | $8.14 | $7.65 | $7.98 | $7.35 | 659,720 |
| 2015-10-27 | $7.62 | $7.96 | $7.50 | $7.72 | $7.11 | 690,319 |
| 2015-10-26 | $7.83 | $7.89 | $7.54 | $7.67 | $7.06 | 396,121 |
| 2015-10-23 | $7.46 | $8.08 | $7.46 | $7.87 | $7.25 | 641,171 |
| 2015-10-22 | $8.05 | $8.13 | $7.46 | $7.50 | $6.91 | 1,241,686 |
| 2015-10-21 | $8.26 | $8.27 | $7.83 | $7.97 | $7.34 | 592,766 |
| 2015-10-20 | $7.87 | $8.27 | $7.77 | $8.25 | $7.60 | 635,575 |
| 2015-10-19 | $8.15 | $8.20 | $7.54 | $7.92 | $7.29 | 660,752 |
| 2015-10-16 | $8.03 | $8.25 | $7.94 | $8.24 | $7.59 | 478,293 |
| 2015-10-15 | $7.81 | $8.09 | $7.67 | $8.01 | $7.38 | 487,005 |
| 2015-10-14 | $7.77 | $7.91 | $7.68 | $7.83 | $7.21 | 428,661 |
| 2015-10-13 | $7.56 | $7.84 | $7.49 | $7.73 | $7.12 | 426,626 |
| 2015-10-12 | $7.92 | $7.95 | $7.26 | $7.67 | $7.06 | 670,051 |
| 2015-10-09 | $7.83 | $8.13 | $7.77 | $7.91 | $7.28 | 472,265 |
| 2015-10-08 | $7.54 | $7.90 | $7.52 | $7.80 | $7.18 | 510,066 |
| 2015-10-07 | $7.52 | $7.81 | $7.35 | $7.54 | $6.94 | 739,022 |
| 2015-10-06 | $7.38 | $7.72 | $7.25 | $7.45 | $6.86 | 773,769 |
| 2015-10-05 | $7.00 | $7.41 | $6.77 | $7.40 | $6.82 | 890,053 |
| 2015-10-02 | $6.43 | $6.98 | $6.30 | $6.93 | $6.38 | 666,470 |
| 2015-10-01 | $6.18 | $6.62 | $6.13 | $6.48 | $5.97 | 810,376 |
| 2015-09-30 | $6.19 | $6.28 | $5.95 | $6.12 | $5.64 | 601,169 |
| 2015-09-29 | $6.41 | $6.45 | $6.07 | $6.14 | $5.65 | 723,033 |
| 2015-09-28 | $6.48 | $6.49 | $6.31 | $6.40 | $5.89 | 512,148 |
| 2015-09-25 | $6.66 | $6.76 | $6.38 | $6.51 | $6.00 | 1,239,649 |
| 2015-09-24 | $6.31 | $6.88 | $6.29 | $6.64 | $6.12 | 1,033,791 |
| 2015-09-23 | $6.15 | $6.47 | $6.14 | $6.40 | $5.89 | 835,584 |
| 2015-09-22 | $6.04 | $6.13 | $5.90 | $6.05 | $5.57 | 589,945 |
| 2015-09-21 | $6.04 | $6.27 | $5.98 | $6.10 | $5.62 | 444,398 |
| 2015-09-18 | $6.17 | $6.20 | $5.95 | $6.04 | $5.56 | 697,703 |
| 2015-09-17 | $6.34 | $6.46 | $6.23 | $6.28 | $5.78 | 483,463 |
| 2015-09-16 | $6.26 | $6.43 | $6.18 | $6.36 | $5.86 | 508,100 |
| 2015-09-15 | $5.96 | $6.30 | $5.95 | $6.27 | $5.77 | 512,308 |
| 2015-09-14 | $6.22 | $6.31 | $5.92 | $6.01 | $5.54 | 785,446 |
| 2015-09-11 | $6.47 | $6.65 | $6.25 | $6.36 | $5.79 | 686,475 |
| 2015-09-10 | $6.60 | $6.67 | $6.32 | $6.66 | $6.06 | 984,270 |
| 2015-09-09 | $6.69 | $6.96 | $6.44 | $6.62 | $6.03 | 811,568 |
| 2015-09-08 | $7.05 | $7.05 | $6.54 | $6.62 | $6.03 | 1,114,458 |
| 2015-09-04 | $6.70 | $7.11 | $6.42 | $6.97 | $6.35 | 1,394,473 |
| 2015-09-03 | $6.08 | $6.59 | $6.08 | $6.42 | $5.84 | 947,420 |
| 2015-09-02 | $6.26 | $6.32 | $5.75 | $6.04 | $5.50 | 1,302,790 |
| 2015-09-01 | $6.63 | $6.77 | $6.22 | $6.23 | $5.67 | 1,233,845 |
Rayonier Advanced Materials Inc (RYAM) News Headlines
Recent Rayonier Advanced Materials Inc (RYAM) News
Similar Companies to Rayonier Advanced Materials Inc (RYAM) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |