Rolls-Royce Holdings Plc (RYCEY) Exchange: PINK
Data as of May 2, 2025
$10.42 ($0.14) 1.36%
Rolls-Royce Holdings Plc - Daily Information
Click for more stock information on Rolls-Royce Holdings Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.38 |
| Previous Close | $10.42 |
| High | $10.55 |
| Low | $10.37 |
| Adjusted Open | $10.38 |
| Previous Adjusted Close | $10.42 |
| Adjusted High | $10.55 |
| Adjusted Low | $10.37 |
Invest in Rolls-Royce Holdings Plc (RYCEY)
Key People Rolls-Royce Holdings Plc
| Employee | Position |
|---|---|
| Ian Edward Lamert Davis | Chairman |
| David Warren Arthur East | Chief Executive Officer & Director |
| Panos Kakoullis | Chief Financial Officer & Executive Director |
| Paul Stein | Chief Technology Officer |
| Benjamin Fidler | Deputy Chief Financial Officer |
| Chris Cholerton | President-Civil Aerospace |
| Thomas A. Bell | President-Defence |
| Michael Mark Manley | Non-Executive Director |
| Hannah Wood | Manager-Marketing & External Communications |
| Ben Story | Director-Strategic Marketing |
| Isabel Green | Head-Investor Relations |
| Harry Arthur Blair Holt | Chief People Officer |
| Pamela Mary Coles | Secretary & Chief Governance Officer |
| Mark Gregory | General Counsel |
| Anita Margaret Frew | Chairman-Designate |
| Mark George Culmer | Independent Non-Executive Director |
| Angela Rosemary Emily Strank | Independent Non-Executive Director |
| Paul Roger Adams | Independent Non-Executive Director |
| Hsien Yang Lee | Independent Non-Executive Director |
| Irene M. Dorner | Independent Non-Executive Director |
| Kevin Smith | Senior Independent Non-Executive Director |
| Beverly K. Goulet | Independent Non-Executive Director |
| Nicholas Lawrence Luff | Independent Non-Executive Director |
| Anita Margaret Frew | Chairman |
Historical Stock Data for Rolls-Royce Holdings Plc (RYCEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.38 | $10.55 | $10.37 | $10.42 | $10.42 | 9,694,311 |
| 2025-05-01 | $10.28 | $10.32 | $10.19 | $10.28 | $10.28 | 1,186,549 |
| 2025-04-30 | $10.00 | $10.23 | $9.96 | $10.20 | $10.20 | 1,306,742 |
| 2025-04-29 | $10.25 | $10.29 | $10.19 | $10.25 | $10.25 | 1,505,980 |
| 2025-04-28 | $10.24 | $10.35 | $10.19 | $10.28 | $10.28 | 1,641,589 |
| 2025-04-25 | $10.14 | $10.20 | $10.12 | $10.20 | $10.20 | 1,541,061 |
| 2025-04-24 | $9.75 | $9.96 | $9.75 | $9.94 | $9.94 | 1,953,088 |
| 2025-04-23 | $9.73 | $9.85 | $9.71 | $9.75 | $9.75 | 2,625,524 |
| 2025-04-22 | $9.64 | $9.85 | $9.60 | $9.79 | $9.79 | 2,719,861 |
| 2025-04-21 | $9.70 | $9.80 | $9.43 | $9.60 | $9.53 | 1,761,924 |
| 2025-04-17 | $9.58 | $9.75 | $9.56 | $9.68 | $9.61 | 1,196,642 |
| 2025-04-16 | $9.63 | $9.77 | $9.60 | $9.63 | $9.63 | 1,740,801 |
| 2025-04-15 | $9.68 | $9.84 | $9.67 | $9.78 | $9.78 | 2,661,145 |
| 2025-04-14 | $9.39 | $9.56 | $9.34 | $9.46 | $9.46 | 1,777,676 |
| 2025-04-11 | $9.06 | $9.37 | $8.98 | $9.30 | $9.30 | 2,131,908 |
| 2025-04-10 | $9.08 | $9.25 | $8.85 | $9.10 | $9.10 | 2,598,844 |
| 2025-04-09 | $8.54 | $9.86 | $8.43 | $9.45 | $9.45 | 5,803,300 |
| 2025-04-08 | $8.85 | $8.88 | $8.30 | $8.38 | $8.38 | 4,273,358 |
| 2025-04-07 | $8.22 | $8.95 | $8.01 | $8.28 | $8.28 | 8,264,478 |
| 2025-04-04 | $8.90 | $8.94 | $8.35 | $8.37 | $8.37 | 10,908,173 |
| 2025-04-03 | $9.86 | $9.98 | $9.80 | $9.82 | $9.82 | 1,957,327 |
| 2025-04-02 | $9.83 | $9.98 | $9.83 | $9.96 | $9.96 | 1,616,694 |
| 2025-04-01 | $9.93 | $10.25 | $9.89 | $10.15 | $10.15 | 2,231,981 |
| 2025-03-31 | $9.76 | $9.84 | $9.58 | $9.81 | $9.81 | 4,904,178 |
| 2025-03-28 | $10.25 | $10.27 | $10.04 | $10.06 | $10.06 | 3,817,023 |
| 2025-03-27 | $10.35 | $10.50 | $10.31 | $10.39 | $10.39 | 1,773,860 |
| 2025-03-26 | $10.50 | $10.56 | $10.40 | $10.46 | $10.46 | 1,570,403 |
| 2025-03-25 | $10.53 | $10.66 | $10.52 | $10.63 | $10.63 | 1,956,581 |
| 2025-03-24 | $10.54 | $10.59 | $10.29 | $10.39 | $10.39 | 2,097,982 |
| 2025-03-21 | $10.52 | $10.60 | $10.45 | $10.55 | $10.55 | 1,980,907 |
| 2025-03-20 | $10.47 | $10.58 | $10.45 | $10.52 | $10.52 | 1,914,189 |
| 2025-03-19 | $10.67 | $10.79 | $10.59 | $10.76 | $10.76 | 2,684,662 |
| 2025-03-18 | $10.61 | $10.75 | $10.52 | $10.72 | $10.72 | 2,659,337 |
| 2025-03-17 | $10.54 | $10.66 | $10.53 | $10.60 | $10.60 | 4,432,195 |
| 2025-03-14 | $10.49 | $10.61 | $10.37 | $10.61 | $10.61 | 9,880,926 |
| 2025-03-13 | $10.19 | $10.25 | $10.10 | $10.19 | $10.19 | 2,497,466 |
| 2025-03-12 | $10.20 | $10.44 | $10.10 | $10.37 | $10.37 | 6,534,541 |
| 2025-03-11 | $9.75 | $10.01 | $9.70 | $9.91 | $9.91 | 9,619,758 |
| 2025-03-10 | $9.99 | $10.08 | $9.56 | $9.81 | $9.81 | 15,896,272 |
| 2025-03-07 | $10.60 | $10.78 | $10.52 | $10.74 | $10.74 | 9,736,855 |
| 2025-03-06 | $10.48 | $10.67 | $10.46 | $10.51 | $10.51 | 15,033,787 |
| 2025-03-05 | $10.42 | $10.91 | $10.41 | $10.81 | $10.81 | 3,692,496 |
| 2025-03-04 | $10.06 | $10.65 | $10.02 | $10.52 | $10.52 | 6,080,277 |
| 2025-03-03 | $10.09 | $10.50 | $9.95 | $10.18 | $10.18 | 6,820,287 |
| 2025-02-28 | $9.48 | $9.63 | $9.35 | $9.56 | $9.56 | 5,008,924 |
| 2025-02-27 | $9.45 | $9.47 | $9.06 | $9.17 | $9.17 | 6,691,577 |
| 2025-02-26 | $8.04 | $8.13 | $8.01 | $8.02 | $8.02 | 3,676,961 |
| 2025-02-25 | $7.92 | $7.98 | $7.77 | $7.94 | $7.94 | 2,946,099 |
| 2025-02-24 | $7.84 | $7.84 | $7.68 | $7.68 | $7.68 | 3,035,343 |
| 2025-02-21 | $7.88 | $7.90 | $7.71 | $7.73 | $7.73 | 2,468,498 |
| 2025-02-20 | $8.05 | $8.13 | $7.86 | $7.94 | $7.94 | 6,896,246 |
| 2025-02-19 | $8.10 | $8.21 | $8.07 | $8.20 | $8.20 | 6,465,950 |
| 2025-02-18 | $8.07 | $8.29 | $8.04 | $8.22 | $8.22 | 8,380,907 |
| 2025-02-14 | $7.84 | $7.89 | $7.81 | $7.86 | $7.86 | 4,514,983 |
| 2025-02-13 | $7.76 | $7.83 | $7.74 | $7.81 | $7.81 | 5,256,793 |
| 2025-02-12 | $7.60 | $7.70 | $7.57 | $7.68 | $7.68 | 1,777,388 |
| 2025-02-11 | $7.58 | $7.66 | $7.56 | $7.66 | $7.66 | 2,232,671 |
| 2025-02-10 | $7.46 | $7.57 | $7.45 | $7.57 | $7.57 | 4,902,922 |
| 2025-02-07 | $7.48 | $7.49 | $7.38 | $7.43 | $7.43 | 930,553 |
| 2025-02-06 | $7.39 | $7.50 | $7.37 | $7.43 | $7.43 | 1,170,534 |
| 2025-02-05 | $7.44 | $7.50 | $7.41 | $7.48 | $7.48 | 1,796,428 |
| 2025-02-04 | $7.34 | $7.38 | $7.32 | $7.33 | $7.33 | 1,570,505 |
| 2025-02-03 | $7.27 | $7.36 | $7.19 | $7.28 | $7.28 | 1,537,018 |
| 2025-01-31 | $7.48 | $7.50 | $7.41 | $7.42 | $7.42 | 2,189,204 |
| 2025-01-30 | $7.37 | $7.42 | $7.33 | $7.38 | $7.38 | 1,793,736 |
| 2025-01-29 | $7.25 | $7.29 | $7.18 | $7.21 | $7.21 | 1,549,778 |
| 2025-01-28 | $7.28 | $7.29 | $7.17 | $7.23 | $7.23 | 1,951,508 |
| 2025-01-27 | $7.32 | $7.43 | $7.30 | $7.43 | $7.43 | 2,072,805 |
| 2025-01-24 | $7.52 | $7.58 | $7.50 | $7.53 | $7.53 | 3,258,584 |
| 2025-01-23 | $7.39 | $7.52 | $7.39 | $7.51 | $7.51 | 1,772,421 |
| 2025-01-22 | $7.45 | $7.46 | $7.38 | $7.40 | $7.40 | 2,910,831 |
| 2025-01-21 | $7.26 | $7.31 | $7.21 | $7.31 | $7.31 | 2,556,430 |
| 2025-01-17 | $7.11 | $7.15 | $7.08 | $7.15 | $7.15 | 2,829,307 |
| 2025-01-16 | $7.03 | $7.08 | $6.98 | $7.07 | $7.07 | 4,620,478 |
| 2025-01-15 | $6.88 | $6.90 | $6.80 | $6.89 | $6.89 | 2,408,821 |
| 2025-01-14 | $6.95 | $6.97 | $6.82 | $6.89 | $6.89 | 2,676,429 |
| 2025-01-13 | $6.84 | $6.91 | $6.81 | $6.89 | $6.89 | 3,152,606 |
| 2025-01-10 | $7.12 | $7.12 | $7.03 | $7.05 | $7.05 | 3,310,800 |
| 2025-01-08 | $7.12 | $7.15 | $7.07 | $7.12 | $7.12 | 2,702,389 |
| 2025-01-07 | $7.20 | $7.21 | $7.11 | $7.14 | $7.14 | 2,424,370 |
| 2025-01-06 | $7.17 | $7.19 | $7.02 | $7.04 | $7.04 | 3,194,466 |
| 2025-01-03 | $7.25 | $7.30 | $7.23 | $7.27 | $7.27 | 1,755,306 |
| 2025-01-02 | $7.27 | $7.31 | $7.21 | $7.26 | $7.26 | 4,407,911 |
| 2024-12-31 | $7.15 | $7.23 | $7.11 | $7.11 | $7.11 | 904,564 |
| 2024-12-30 | $7.20 | $7.25 | $7.17 | $7.22 | $7.22 | 1,872,465 |
| 2024-12-27 | $7.30 | $7.34 | $7.28 | $7.31 | $7.31 | 1,149,898 |
| 2024-12-26 | $7.27 | $7.39 | $7.25 | $7.37 | $7.37 | 1,336,058 |
| 2024-12-24 | $7.31 | $7.39 | $7.30 | $7.32 | $7.32 | 571,600 |
| 2024-12-23 | $7.27 | $7.36 | $7.20 | $7.33 | $7.33 | 1,807,642 |
| 2024-12-20 | $7.13 | $7.30 | $7.12 | $7.27 | $7.27 | 1,651,013 |
| 2024-12-19 | $7.32 | $7.35 | $7.24 | $7.26 | $7.26 | 1,757,527 |
| 2024-12-18 | $7.47 | $7.49 | $7.27 | $7.31 | $7.31 | 1,719,044 |
| 2024-12-17 | $7.46 | $7.48 | $7.36 | $7.38 | $7.38 | 1,347,691 |
| 2024-12-16 | $7.35 | $7.47 | $7.32 | $7.38 | $7.38 | 1,711,991 |
| 2024-12-13 | $7.30 | $7.32 | $7.21 | $7.25 | $7.25 | 1,102,563 |
| 2024-12-12 | $7.40 | $7.44 | $7.27 | $7.28 | $7.28 | 1,155,447 |
| 2024-12-11 | $7.36 | $7.42 | $7.36 | $7.40 | $7.40 | 1,690,052 |
| 2024-12-10 | $7.30 | $7.36 | $7.23 | $7.24 | $7.24 | 1,714,597 |
| 2024-12-09 | $7.50 | $7.54 | $7.43 | $7.45 | $7.45 | 1,488,801 |
| 2024-12-06 | $7.55 | $7.59 | $7.47 | $7.51 | $7.51 | 1,939,452 |
| 2024-12-05 | $7.54 | $7.62 | $7.53 | $7.54 | $7.54 | 1,628,474 |
| 2024-12-04 | $7.60 | $7.68 | $7.59 | $7.59 | $7.59 | 8,229,547 |
| 2024-12-03 | $7.41 | $7.50 | $7.37 | $7.48 | $7.48 | 8,824,766 |
| 2024-12-02 | $7.17 | $7.29 | $7.14 | $7.25 | $7.25 | 3,420,376 |
| 2024-11-29 | $7.00 | $7.12 | $7.00 | $7.09 | $7.09 | 1,825,053 |
| 2024-11-27 | $6.92 | $6.96 | $6.83 | $6.86 | $6.86 | 3,065,358 |
| 2024-11-26 | $6.75 | $6.87 | $6.72 | $6.82 | $6.82 | 3,778,497 |
| 2024-11-25 | $6.96 | $6.97 | $6.81 | $6.83 | $6.83 | 2,871,707 |
| 2024-11-22 | $6.90 | $6.95 | $6.86 | $6.91 | $6.91 | 2,817,575 |
| 2024-11-21 | $6.92 | $7.00 | $6.86 | $6.88 | $6.88 | 2,967,414 |
| 2024-11-20 | $6.77 | $6.79 | $6.73 | $6.75 | $6.75 | 2,794,675 |
| 2024-11-19 | $6.77 | $6.82 | $6.70 | $6.73 | $6.73 | 4,187,187 |
| 2024-11-18 | $6.91 | $7.00 | $6.89 | $6.91 | $6.91 | 3,335,363 |
| 2024-11-15 | $6.96 | $6.99 | $6.80 | $6.91 | $6.91 | 3,482,739 |
| 2024-11-14 | $7.18 | $7.20 | $6.95 | $6.95 | $6.95 | 2,876,970 |
| 2024-11-13 | $7.26 | $7.29 | $7.18 | $7.20 | $7.20 | 1,945,778 |
| 2024-11-12 | $7.38 | $7.38 | $7.22 | $7.27 | $7.27 | 1,548,422 |
| 2024-11-11 | $7.48 | $7.50 | $7.42 | $7.43 | $7.43 | 3,971,856 |
| 2024-11-08 | $7.31 | $7.33 | $7.25 | $7.27 | $7.27 | 2,040,097 |
| 2024-11-07 | $7.32 | $7.48 | $7.30 | $7.32 | $7.32 | 4,424,617 |
| 2024-11-06 | $7.54 | $7.62 | $7.13 | $7.48 | $7.48 | 3,839,483 |
| 2024-11-05 | $7.30 | $7.45 | $7.30 | $7.41 | $7.41 | 1,926,472 |
| 2024-11-04 | $7.27 | $7.29 | $7.23 | $7.23 | $7.23 | 3,784,373 |
| 2024-11-01 | $7.21 | $7.29 | $7.18 | $7.22 | $7.22 | 7,690,350 |
| 2024-10-31 | $7.22 | $7.23 | $7.00 | $7.07 | $7.07 | 8,185,338 |
| 2024-10-30 | $7.27 | $7.43 | $7.26 | $7.38 | $7.38 | 26,109,491 |
| 2024-10-29 | $7.20 | $7.46 | $7.17 | $7.38 | $7.38 | 24,023,549 |
| 2024-10-28 | $7.39 | $7.48 | $7.38 | $7.47 | $7.47 | 19,884,169 |
| 2024-10-25 | $7.37 | $7.39 | $7.29 | $7.30 | $7.30 | 8,658,469 |
| 2024-10-24 | $7.33 | $7.34 | $7.27 | $7.33 | $7.33 | 15,624,562 |
| 2024-10-23 | $7.36 | $7.43 | $7.32 | $7.38 | $7.38 | 11,430,310 |
| 2024-10-22 | $7.49 | $7.50 | $7.39 | $7.46 | $7.46 | 13,658,795 |
| 2024-10-21 | $7.45 | $7.55 | $7.45 | $7.50 | $7.50 | 17,991,055 |
| 2024-10-18 | $7.42 | $7.50 | $7.38 | $7.49 | $7.49 | 1,393,739 |
| 2024-10-17 | $7.49 | $7.50 | $7.45 | $7.49 | $7.49 | 1,710,411 |
| 2024-10-16 | $7.27 | $7.37 | $7.25 | $7.36 | $7.36 | 3,464,382 |
| 2024-10-15 | $7.20 | $7.22 | $7.02 | $7.09 | $7.09 | 1,938,441 |
| 2024-10-14 | $7.03 | $7.09 | $7.01 | $7.08 | $7.08 | 1,609,655 |
| 2024-10-11 | $6.96 | $7.08 | $6.95 | $7.05 | $7.05 | 2,545,811 |
| 2024-10-10 | $6.95 | $7.00 | $6.90 | $6.96 | $6.96 | 2,690,446 |
| 2024-10-09 | $6.98 | $7.05 | $6.95 | $7.02 | $7.02 | 4,388,450 |
| 2024-10-08 | $6.99 | $7.03 | $6.95 | $6.98 | $6.98 | 1,988,927 |
| 2024-10-07 | $6.98 | $6.98 | $6.90 | $6.90 | $6.90 | 2,352,647 |
| 2024-10-04 | $6.97 | $7.07 | $6.92 | $7.06 | $7.06 | 2,996,784 |
| 2024-10-03 | $6.95 | $7.04 | $6.91 | $7.03 | $7.03 | 2,855,557 |
| 2024-10-02 | $6.89 | $6.97 | $6.84 | $6.87 | $6.87 | 2,275,701 |
| 2024-10-01 | $7.14 | $7.15 | $6.92 | $6.97 | $6.97 | 3,535,917 |
| 2024-09-30 | $7.04 | $7.10 | $7.02 | $7.06 | $7.06 | 2,016,097 |
| 2024-09-27 | $7.06 | $7.08 | $7.03 | $7.03 | $7.03 | 1,006,960 |
| 2024-09-26 | $7.11 | $7.12 | $7.06 | $7.09 | $7.09 | 1,795,196 |
| 2024-09-25 | $7.06 | $7.15 | $7.04 | $7.12 | $7.12 | 3,004,124 |
| 2024-09-24 | $7.02 | $7.07 | $6.96 | $7.07 | $7.07 | 1,749,341 |
| 2024-09-23 | $7.01 | $7.11 | $7.01 | $7.07 | $7.07 | 2,385,573 |
| 2024-09-20 | $6.97 | $7.00 | $6.95 | $6.97 | $6.97 | 1,724,959 |
| 2024-09-19 | $6.90 | $6.96 | $6.84 | $6.95 | $6.95 | 3,950,558 |
| 2024-09-18 | $6.51 | $6.64 | $6.51 | $6.55 | $6.55 | 2,469,116 |
| 2024-09-17 | $6.53 | $6.54 | $6.46 | $6.47 | $6.47 | 2,015,047 |
| 2024-09-16 | $6.57 | $6.61 | $6.53 | $6.58 | $6.58 | 1,936,246 |
| 2024-09-13 | $6.51 | $6.61 | $6.50 | $6.58 | $6.58 | 1,734,741 |
| 2024-09-12 | $6.33 | $6.50 | $6.32 | $6.50 | $6.50 | 8,390,457 |
| 2024-09-11 | $6.25 | $6.35 | $6.18 | $6.34 | $6.34 | 4,102,512 |
| 2024-09-10 | $6.21 | $6.23 | $6.14 | $6.23 | $6.23 | 2,455,706 |
| 2024-09-09 | $6.17 | $6.22 | $6.14 | $6.16 | $6.16 | 2,255,425 |
| 2024-09-06 | $6.26 | $6.28 | $6.04 | $6.05 | $6.05 | 2,253,893 |
| 2024-09-05 | $6.25 | $6.31 | $6.22 | $6.25 | $6.25 | 1,945,480 |
| 2024-09-04 | $6.23 | $6.37 | $6.22 | $6.29 | $6.29 | 6,861,364 |
| 2024-09-03 | $6.25 | $6.26 | $6.11 | $6.16 | $6.16 | 4,763,284 |
| 2024-08-30 | $6.50 | $6.54 | $6.45 | $6.51 | $6.51 | 1,578,055 |
| 2024-08-29 | $6.55 | $6.59 | $6.52 | $6.55 | $6.55 | 2,472,620 |
| 2024-08-28 | $6.53 | $6.56 | $6.50 | $6.52 | $6.52 | 2,613,968 |
| 2024-08-27 | $6.48 | $6.54 | $6.47 | $6.49 | $6.49 | 1,764,264 |
| 2024-08-26 | $6.56 | $6.60 | $6.49 | $6.50 | $6.50 | 1,239,785 |
| 2024-08-23 | $6.48 | $6.55 | $6.46 | $6.55 | $6.55 | 1,480,400 |
| 2024-08-22 | $6.50 | $6.50 | $6.43 | $6.44 | $6.44 | 1,652,438 |
| 2024-08-21 | $6.34 | $6.41 | $6.33 | $6.40 | $6.40 | 1,080,934 |
| 2024-08-20 | $6.45 | $6.46 | $6.34 | $6.36 | $6.36 | 1,950,535 |
| 2024-08-19 | $6.42 | $6.47 | $6.40 | $6.43 | $6.43 | 1,894,614 |
| 2024-08-16 | $6.41 | $6.42 | $6.38 | $6.42 | $6.42 | 1,425,903 |
| 2024-08-15 | $6.38 | $6.42 | $6.35 | $6.40 | $6.40 | 3,936,894 |
| 2024-08-14 | $6.36 | $6.37 | $6.31 | $6.37 | $6.37 | 2,223,346 |
| 2024-08-13 | $6.20 | $6.30 | $6.18 | $6.30 | $6.30 | 2,330,720 |
| 2024-08-12 | $6.16 | $6.19 | $6.13 | $6.17 | $6.17 | 1,246,769 |
| 2024-08-09 | $6.12 | $6.18 | $6.10 | $6.16 | $6.16 | 1,663,617 |
| 2024-08-08 | $6.03 | $6.06 | $5.97 | $6.03 | $6.03 | 2,531,144 |
| 2024-08-07 | $6.08 | $6.10 | $5.95 | $5.99 | $5.99 | 2,859,372 |
| 2024-08-06 | $5.80 | $5.99 | $5.75 | $5.95 | $5.95 | 4,684,905 |
| 2024-08-05 | $5.51 | $5.70 | $5.49 | $5.62 | $5.62 | 3,667,610 |
| 2024-08-02 | $5.75 | $5.97 | $5.71 | $5.96 | $5.96 | 2,661,932 |
| 2024-08-01 | $6.33 | $6.39 | $6.02 | $6.07 | $6.07 | 6,910,560 |
| 2024-07-31 | $5.69 | $5.78 | $5.66 | $5.77 | $5.77 | 4,608,870 |
| 2024-07-30 | $5.69 | $5.74 | $5.65 | $5.70 | $5.70 | 2,893,270 |
| 2024-07-29 | $5.66 | $5.68 | $5.58 | $5.62 | $5.62 | 1,820,528 |
| 2024-07-26 | $5.60 | $5.68 | $5.58 | $5.66 | $5.66 | 1,974,836 |
| 2024-07-25 | $5.50 | $5.55 | $5.40 | $5.50 | $5.50 | 3,449,096 |
| 2024-07-24 | $5.72 | $5.76 | $5.63 | $5.64 | $5.64 | 3,248,197 |
| 2024-07-23 | $5.72 | $5.96 | $5.70 | $5.86 | $5.86 | 5,695,101 |
| 2024-07-22 | $5.73 | $5.75 | $5.66 | $5.68 | $5.68 | 1,951,415 |
| 2024-07-19 | $5.65 | $5.74 | $5.64 | $5.72 | $5.72 | 1,265,273 |
| 2024-07-18 | $5.80 | $5.82 | $5.54 | $5.57 | $5.57 | 2,203,186 |
| 2024-07-17 | $5.92 | $5.94 | $5.76 | $5.78 | $5.78 | 2,229,039 |
| 2024-07-16 | $5.86 | $5.94 | $5.83 | $5.92 | $5.92 | 1,759,399 |
| 2024-07-15 | $5.81 | $5.83 | $5.75 | $5.76 | $5.76 | 1,989,180 |
| 2024-07-12 | $5.78 | $5.82 | $5.75 | $5.75 | $5.75 | 1,657,641 |
| 2024-07-11 | $5.80 | $5.83 | $5.79 | $5.80 | $5.80 | 1,664,938 |
| 2024-07-10 | $5.77 | $5.82 | $5.74 | $5.80 | $5.80 | 1,806,118 |
| 2024-07-09 | $5.77 | $5.78 | $5.64 | $5.68 | $5.68 | 2,436,444 |
| 2024-07-08 | $5.91 | $5.92 | $5.84 | $5.87 | $5.87 | 2,544,811 |
| 2024-07-05 | $5.86 | $5.87 | $5.75 | $5.77 | $5.77 | 3,023,149 |
| 2024-07-03 | $5.74 | $5.79 | $5.73 | $5.78 | $5.78 | 1,471,631 |
| 2024-07-02 | $5.65 | $5.65 | $5.58 | $5.62 | $5.62 | 3,377,354 |
| 2024-07-01 | $5.73 | $5.76 | $5.66 | $5.67 | $5.67 | 1,783,410 |
| 2024-06-28 | $5.77 | $5.80 | $5.70 | $5.73 | $5.73 | 2,059,959 |
| 2024-06-27 | $5.78 | $5.80 | $5.65 | $5.69 | $5.69 | 2,198,851 |
| 2024-06-26 | $5.84 | $5.87 | $5.76 | $5.77 | $5.77 | 2,231,725 |
| 2024-06-25 | $5.69 | $5.87 | $5.68 | $5.84 | $5.84 | 2,826,283 |
| 2024-06-24 | $6.00 | $6.00 | $5.78 | $5.78 | $5.78 | 3,763,929 |
| 2024-06-21 | $5.99 | $5.99 | $5.90 | $5.93 | $5.93 | 1,898,709 |
| 2024-06-20 | $6.07 | $6.11 | $6.04 | $6.07 | $6.07 | 3,777,415 |
| 2024-06-18 | $5.89 | $5.93 | $5.85 | $5.93 | $5.93 | 4,102,051 |
| 2024-06-17 | $5.79 | $5.88 | $5.75 | $5.84 | $5.84 | 3,732,938 |
| 2024-06-14 | $5.76 | $5.78 | $5.71 | $5.75 | $5.75 | 3,372,732 |
| 2024-06-13 | $5.97 | $5.97 | $5.89 | $5.94 | $5.94 | 2,830,976 |
| 2024-06-12 | $5.95 | $6.00 | $5.94 | $5.94 | $5.94 | 4,074,874 |
| 2024-06-11 | $5.88 | $5.90 | $5.80 | $5.87 | $5.87 | 2,028,445 |
| 2024-06-10 | $5.83 | $5.89 | $5.78 | $5.88 | $5.88 | 5,517,952 |
| 2024-06-07 | $5.75 | $5.81 | $5.73 | $5.74 | $5.74 | 2,958,922 |
| 2024-06-06 | $5.84 | $5.87 | $5.80 | $5.82 | $5.82 | 2,506,999 |
| 2024-06-05 | $5.82 | $5.82 | $5.74 | $5.77 | $5.77 | 3,216,248 |
| 2024-06-04 | $5.77 | $5.79 | $5.68 | $5.72 | $5.72 | 3,367,247 |
| 2024-06-03 | $5.83 | $5.86 | $5.81 | $5.84 | $5.84 | 5,072,834 |
| 2024-05-31 | $5.77 | $5.78 | $5.70 | $5.74 | $5.74 | 3,503,384 |
| 2024-05-30 | $5.67 | $5.72 | $5.66 | $5.68 | $5.68 | 4,046,663 |
| 2024-05-29 | $5.64 | $5.68 | $5.61 | $5.64 | $5.64 | 3,470,279 |
| 2024-05-28 | $5.72 | $5.74 | $5.64 | $5.71 | $5.71 | 3,482,086 |
| 2024-05-24 | $5.55 | $5.64 | $5.54 | $5.63 | $5.63 | 2,473,353 |
| 2024-05-23 | $5.58 | $5.59 | $5.50 | $5.51 | $5.51 | 4,189,060 |
| 2024-05-22 | $5.52 | $5.53 | $5.36 | $5.38 | $5.38 | 4,300,668 |
| 2024-05-21 | $5.46 | $5.49 | $5.44 | $5.47 | $5.47 | 1,783,135 |
| 2024-05-20 | $5.43 | $5.52 | $5.42 | $5.49 | $5.49 | 5,212,181 |
| 2024-05-17 | $5.26 | $5.30 | $5.24 | $5.28 | $5.28 | 2,131,906 |
| 2024-05-16 | $5.30 | $5.31 | $5.27 | $5.27 | $5.27 | 2,574,742 |
| 2024-05-15 | $5.36 | $5.39 | $5.32 | $5.38 | $5.38 | 2,830,748 |
| 2024-05-14 | $5.24 | $5.28 | $5.23 | $5.26 | $5.26 | 2,349,527 |
| 2024-05-13 | $5.23 | $5.26 | $5.22 | $5.22 | $5.22 | 2,455,097 |
| 2024-05-10 | $5.35 | $5.37 | $5.23 | $5.28 | $5.28 | 3,759,482 |
| 2024-05-09 | $5.35 | $5.40 | $5.33 | $5.37 | $5.37 | 4,665,446 |
| 2024-05-08 | $5.21 | $5.33 | $5.20 | $5.30 | $5.30 | 4,849,769 |
| 2024-05-07 | $5.25 | $5.25 | $5.18 | $5.22 | $5.22 | 2,445,929 |
| 2024-05-06 | $5.30 | $5.37 | $5.23 | $5.25 | $5.25 | 1,756,375 |
| 2024-05-03 | $5.19 | $5.20 | $5.15 | $5.20 | $5.20 | 3,532,751 |
| 2024-05-02 | $5.04 | $5.07 | $4.99 | $5.06 | $5.06 | 2,497,622 |
| 2024-05-01 | $5.12 | $5.14 | $5.03 | $5.06 | $5.06 | 2,970,754 |
| 2024-04-30 | $5.14 | $5.18 | $5.10 | $5.10 | $5.10 | 2,359,345 |
| 2024-04-29 | $5.14 | $5.18 | $5.11 | $5.15 | $5.15 | 2,263,033 |
| 2024-04-26 | $5.16 | $5.24 | $5.15 | $5.24 | $5.24 | 4,097,420 |
| 2024-04-25 | $4.97 | $5.05 | $4.95 | $5.00 | $5.00 | 2,774,171 |
| 2024-04-24 | $5.19 | $5.21 | $5.11 | $5.14 | $5.14 | 2,732,810 |
| 2024-04-23 | $5.05 | $5.17 | $5.03 | $5.17 | $5.17 | 3,581,421 |
| 2024-04-22 | $4.93 | $4.99 | $4.93 | $4.97 | $4.97 | 3,389,611 |
| 2024-04-19 | $4.90 | $4.92 | $4.83 | $4.84 | $4.84 | 3,443,055 |
| 2024-04-18 | $4.95 | $5.02 | $4.92 | $4.95 | $4.95 | 4,312,985 |
| 2024-04-17 | $5.01 | $5.02 | $4.94 | $4.97 | $4.97 | 2,827,956 |
| 2024-04-16 | $4.93 | $4.95 | $4.89 | $4.92 | $4.92 | 2,965,947 |
| 2024-04-15 | $5.10 | $5.12 | $4.95 | $4.99 | $4.99 | 3,544,613 |
| 2024-04-12 | $5.01 | $5.07 | $4.94 | $4.95 | $4.95 | 3,110,780 |
| 2024-04-11 | $5.02 | $5.10 | $4.95 | $5.09 | $5.09 | 5,997,313 |
| 2024-04-10 | $5.07 | $5.16 | $5.06 | $5.12 | $5.12 | 4,058,489 |
| 2024-04-09 | $5.21 | $5.26 | $5.19 | $5.25 | $5.25 | 3,493,414 |
| 2024-04-08 | $5.42 | $5.46 | $5.41 | $5.43 | $5.43 | 8,131,130 |
| 2024-04-05 | $5.28 | $5.33 | $5.27 | $5.30 | $5.30 | 2,731,776 |
| 2024-04-04 | $5.33 | $5.34 | $5.18 | $5.23 | $5.23 | 10,038,202 |
| 2024-04-03 | $5.28 | $5.43 | $5.28 | $5.29 | $5.29 | 5,577,897 |
| 2024-04-02 | $5.20 | $5.32 | $5.18 | $5.29 | $5.29 | 5,577,897 |
| 2024-04-01 | $5.40 | $5.43 | $5.37 | $5.41 | $5.41 | 2,032,778 |
| 2024-03-28 | $5.39 | $5.42 | $5.37 | $5.38 | $5.38 | 2,290,641 |
| 2024-03-27 | $5.38 | $5.38 | $5.29 | $5.33 | $5.33 | 2,746,090 |
| 2024-03-26 | $5.35 | $5.43 | $5.32 | $5.38 | $5.38 | 2,695,680 |
| 2024-03-25 | $5.28 | $5.32 | $5.26 | $5.29 | $5.29 | 1,857,474 |
| 2024-03-22 | $5.25 | $5.32 | $5.24 | $5.28 | $5.28 | 1,992,129 |
| 2024-03-21 | $5.31 | $5.32 | $5.28 | $5.28 | $5.28 | 3,249,137 |
| 2024-03-20 | $5.09 | $5.22 | $5.09 | $5.19 | $5.19 | 2,642,792 |
| 2024-03-19 | $5.00 | $5.05 | $4.99 | $5.03 | $5.03 | 2,655,694 |
| 2024-03-18 | $4.97 | $4.97 | $4.91 | $4.91 | $4.91 | 2,185,395 |
| 2024-03-15 | $4.95 | $5.02 | $4.93 | $4.97 | $4.97 | 2,102,818 |
| 2024-03-14 | $4.97 | $5.03 | $4.90 | $5.01 | $5.01 | 2,466,945 |
| 2024-03-13 | $4.98 | $5.04 | $4.97 | $4.98 | $4.98 | 2,015,233 |
| 2024-03-12 | $4.92 | $4.99 | $4.89 | $4.98 | $4.98 | 2,015,233 |
| 2024-03-11 | $4.88 | $4.91 | $4.86 | $4.87 | $4.87 | 2,686,827 |
| 2024-03-08 | $4.94 | $4.97 | $4.91 | $4.91 | $4.91 | 2,530,546 |
| 2024-03-07 | $4.89 | $5.00 | $4.87 | $4.97 | $4.97 | 6,283,415 |
| 2024-03-06 | $4.76 | $4.81 | $4.75 | $4.77 | $4.77 | 2,901,637 |
| 2024-03-05 | $4.72 | $4.74 | $4.68 | $4.69 | $4.69 | 2,779,416 |
| 2024-03-04 | $4.72 | $4.74 | $4.71 | $4.71 | $4.71 | 2,843,354 |
| 2024-03-01 | $4.68 | $4.72 | $4.66 | $4.72 | $4.72 | 3,414,904 |
| 2024-02-29 | $4.64 | $4.67 | $4.61 | $4.64 | $4.64 | 4,712,544 |
| 2024-02-28 | $4.60 | $4.68 | $4.59 | $4.62 | $4.62 | 8,426,121 |
| 2024-02-27 | $4.51 | $4.53 | $4.49 | $4.52 | $4.52 | 5,262,332 |
| 2024-02-26 | $4.53 | $4.58 | $4.53 | $4.54 | $4.54 | 4,055,777 |
| 2024-02-23 | $4.49 | $4.51 | $4.43 | $4.44 | $4.44 | 6,345,000 |
| 2024-02-22 | $4.59 | $4.61 | $4.43 | $4.47 | $4.47 | 5,442,575 |
| 2024-02-21 | $4.12 | $4.17 | $4.12 | $4.15 | $4.15 | 2,722,380 |
| 2024-02-20 | $4.20 | $4.20 | $4.14 | $4.16 | $4.16 | 2,829,788 |
| 2024-02-16 | $3.99 | $4.08 | $3.99 | $4.07 | $4.07 | 3,604,609 |
| 2024-02-15 | $4.01 | $4.06 | $4.00 | $4.06 | $4.06 | 2,642,757 |
| 2024-02-14 | $3.93 | $3.95 | $3.89 | $3.94 | $3.94 | 2,597,408 |
| 2024-02-13 | $3.82 | $3.87 | $3.80 | $3.84 | $3.84 | 4,271,977 |
| 2024-02-12 | $3.90 | $3.93 | $3.89 | $3.91 | $3.91 | 3,234,134 |
| 2024-02-09 | $4.05 | $4.06 | $4.02 | $4.02 | $4.02 | 2,695,056 |
| 2024-02-08 | $4.04 | $4.06 | $3.99 | $4.04 | $4.04 | 5,679,658 |
| 2024-02-07 | $4.01 | $4.12 | $4.01 | $4.12 | $4.12 | 33,403,356 |
| 2024-02-06 | $3.97 | $4.00 | $3.94 | $4.00 | $4.00 | 9,488,916 |
| 2024-02-05 | $3.86 | $3.88 | $3.83 | $3.84 | $3.84 | 2,877,503 |
| 2024-02-02 | $3.79 | $3.89 | $3.78 | $3.87 | $3.87 | 1,777,692 |
| 2024-02-01 | $3.78 | $3.82 | $3.74 | $3.79 | $3.79 | 1,948,907 |
| 2024-01-31 | $3.83 | $3.85 | $3.75 | $3.77 | $3.77 | 2,103,905 |
| 2024-01-30 | $3.87 | $3.89 | $3.84 | $3.87 | $3.87 | 2,114,693 |
| 2024-01-29 | $3.79 | $3.85 | $3.79 | $3.85 | $3.85 | 1,973,045 |
| 2024-01-26 | $3.84 | $3.87 | $3.83 | $3.86 | $3.86 | 1,689,442 |
| 2024-01-25 | $3.87 | $3.89 | $3.84 | $3.85 | $3.85 | 1,943,238 |
| 2024-01-24 | $3.90 | $3.91 | $3.85 | $3.85 | $3.85 | 1,276,169 |
| 2024-01-23 | $3.80 | $3.82 | $3.76 | $3.82 | $3.82 | 1,934,928 |
| 2024-01-22 | $3.88 | $3.90 | $3.85 | $3.90 | $3.90 | 1,384,246 |
| 2024-01-19 | $3.82 | $3.87 | $3.80 | $3.85 | $3.85 | 2,005,167 |
| 2024-01-18 | $3.82 | $3.87 | $3.81 | $3.86 | $3.86 | 1,985,852 |
| 2024-01-17 | $3.72 | $3.73 | $3.69 | $3.73 | $3.73 | 3,194,601 |
| 2024-01-16 | $3.75 | $3.77 | $3.69 | $3.69 | $3.69 | 2,384,627 |
| 2024-01-12 | $3.88 | $3.89 | $3.85 | $3.85 | $3.85 | 1,685,524 |
| 2024-01-11 | $3.85 | $3.85 | $3.75 | $3.76 | $3.76 | 2,150,612 |
| 2024-01-10 | $3.88 | $3.90 | $3.86 | $3.89 | $3.89 | 1,693,768 |
| 2024-01-09 | $3.87 | $3.90 | $3.86 | $3.89 | $3.89 | 1,688,359 |
| 2024-01-08 | $3.83 | $3.86 | $3.83 | $3.84 | $3.84 | 1,419,734 |
| 2024-01-05 | $3.70 | $3.75 | $3.68 | $3.72 | $3.72 | 2,104,016 |
| 2024-01-04 | $3.70 | $3.76 | $3.70 | $3.73 | $3.73 | 1,576,959 |
| 2024-01-03 | $3.70 | $3.70 | $3.68 | $3.68 | $3.68 | 2,746,647 |
| 2024-01-02 | $3.77 | $3.77 | $3.70 | $3.70 | $3.70 | 4,482,484 |
| 2023-12-29 | $3.79 | $3.90 | $3.70 | $3.78 | $3.78 | 1,736,389 |
| 2023-12-28 | $3.80 | $3.82 | $3.77 | $3.79 | $3.79 | 2,627,196 |
| 2023-12-27 | $3.80 | $3.82 | $3.79 | $3.81 | $3.81 | 2,127,957 |
| 2023-12-26 | $3.81 | $3.90 | $3.81 | $3.86 | $3.86 | 1,248,296 |
| 2023-12-22 | $3.80 | $3.97 | $3.80 | $3.81 | $3.81 | 1,282,096 |
| 2023-12-21 | $3.77 | $3.79 | $3.75 | $3.78 | $3.78 | 1,756,830 |
| 2023-12-20 | $3.71 | $3.79 | $3.70 | $3.72 | $3.72 | 2,829,295 |
| 2023-12-19 | $3.75 | $3.77 | $3.73 | $3.76 | $3.76 | 2,354,250 |
| 2023-12-18 | $3.70 | $3.72 | $3.68 | $3.71 | $3.71 | 2,190,796 |
| 2023-12-15 | $3.71 | $3.72 | $3.64 | $3.64 | $3.64 | 3,561,233 |
| 2023-12-14 | $3.88 | $3.92 | $3.82 | $3.83 | $3.83 | 5,190,165 |
| 2023-12-13 | $3.78 | $3.85 | $3.75 | $3.85 | $3.85 | 5,318,699 |
| 2023-12-12 | $3.76 | $3.85 | $3.75 | $3.84 | $3.84 | 4,031,726 |
| 2023-12-11 | $3.72 | $3.75 | $3.70 | $3.72 | $3.72 | 5,391,954 |
| 2023-12-08 | $3.63 | $3.66 | $3.62 | $3.63 | $3.63 | 1,753,876 |
| 2023-12-07 | $3.61 | $3.61 | $3.57 | $3.59 | $3.59 | 4,748,546 |
| 2023-12-06 | $3.61 | $3.65 | $3.59 | $3.63 | $3.63 | 2,795,333 |
| 2023-12-05 | $3.57 | $3.62 | $3.57 | $3.57 | $3.57 | 3,167,380 |
| 2023-12-04 | $3.58 | $3.62 | $3.56 | $3.62 | $3.62 | 3,105,055 |
| 2023-12-01 | $3.43 | $3.52 | $3.41 | $3.51 | $3.51 | 4,118,856 |
| 2023-11-30 | $3.37 | $3.40 | $3.34 | $3.39 | $3.39 | 4,547,377 |
| 2023-11-29 | $3.34 | $3.34 | $3.30 | $3.31 | $3.31 | 4,548,697 |
| 2023-11-28 | $3.22 | $3.25 | $3.21 | $3.23 | $3.23 | 4,282,248 |
| 2023-11-27 | $3.01 | $3.03 | $2.99 | $3.02 | $3.02 | 2,774,500 |
| 2023-11-24 | $3.00 | $3.02 | $2.98 | $3.01 | $3.01 | 2,279,887 |
| 2023-11-22 | $2.98 | $2.98 | $2.89 | $2.92 | $2.92 | 4,452,612 |
| 2023-11-21 | $3.02 | $3.03 | $2.99 | $2.99 | $2.99 | 4,087,357 |
| 2023-11-20 | $3.03 | $3.04 | $2.98 | $3.00 | $3.00 | 9,386,248 |
| 2023-11-17 | $3.00 | $3.02 | $2.99 | $3.02 | $3.02 | 3,037,320 |
| 2023-11-16 | $3.00 | $3.02 | $2.97 | $2.99 | $2.99 | 3,466,487 |
| 2023-11-15 | $2.99 | $2.99 | $2.96 | $2.96 | $2.96 | 7,381,613 |
| 2023-11-14 | $2.95 | $2.97 | $2.90 | $2.94 | $2.94 | 8,206,982 |
| 2023-11-13 | $2.84 | $2.93 | $2.84 | $2.90 | $2.90 | 3,812,946 |
| 2023-11-10 | $2.79 | $2.82 | $2.78 | $2.82 | $2.82 | 2,638,454 |
| 2023-11-09 | $2.78 | $2.82 | $2.77 | $2.78 | $2.78 | 3,687,716 |
| 2023-11-08 | $2.83 | $2.84 | $2.80 | $2.82 | $2.82 | 2,285,619 |
| 2023-11-07 | $2.75 | $2.75 | $2.72 | $2.74 | $2.74 | 2,089,596 |
| 2023-11-06 | $2.75 | $2.77 | $2.72 | $2.74 | $2.74 | 2,308,607 |
| 2023-11-03 | $2.70 | $2.73 | $2.68 | $2.68 | $2.68 | 2,720,202 |
| 2023-11-02 | $2.68 | $2.72 | $2.68 | $2.69 | $2.69 | 2,218,579 |
| 2023-11-01 | $2.59 | $2.66 | $2.59 | $2.65 | $2.65 | 2,464,041 |
| 2023-10-31 | $2.55 | $2.60 | $2.53 | $2.59 | $2.59 | 3,666,623 |
| 2023-10-30 | $2.42 | $2.43 | $2.40 | $2.42 | $2.42 | 2,395,642 |
| 2023-10-27 | $2.40 | $2.40 | $2.37 | $2.38 | $2.38 | 1,504,984 |
| 2023-10-26 | $2.40 | $2.41 | $2.37 | $2.39 | $2.39 | 2,494,748 |
| 2023-10-25 | $2.45 | $2.45 | $2.40 | $2.40 | $2.40 | 5,745,656 |
| 2023-10-24 | $2.45 | $2.47 | $2.43 | $2.44 | $2.44 | 1,865,209 |
| 2023-10-23 | $2.40 | $2.46 | $2.38 | $2.44 | $2.44 | 4,285,869 |
| 2023-10-20 | $2.40 | $2.42 | $2.35 | $2.36 | $2.36 | 4,695,146 |
| 2023-10-19 | $2.45 | $2.47 | $2.43 | $2.43 | $2.43 | 1,862,633 |
| 2023-10-18 | $2.52 | $2.54 | $2.45 | $2.47 | $2.47 | 4,583,976 |
| 2023-10-17 | $2.56 | $2.62 | $2.56 | $2.57 | $2.57 | 4,590,438 |
| 2023-10-16 | $2.58 | $2.61 | $2.55 | $2.61 | $2.61 | 1,646,892 |
| 2023-10-13 | $2.59 | $2.61 | $2.55 | $2.56 | $2.56 | 1,220,386 |
| 2023-10-12 | $2.55 | $2.58 | $2.54 | $2.55 | $2.55 | 1,085,747 |
| 2023-10-11 | $2.60 | $2.62 | $2.58 | $2.59 | $2.59 | 1,471,990 |
| 2023-10-10 | $2.56 | $2.58 | $2.55 | $2.58 | $2.58 | 1,412,212 |
| 2023-10-09 | $2.48 | $2.51 | $2.46 | $2.48 | $2.48 | 1,697,057 |
| 2023-10-06 | $2.47 | $2.56 | $2.45 | $2.54 | $2.54 | 2,112,435 |
| 2023-10-05 | $2.54 | $2.54 | $2.51 | $2.52 | $2.52 | 1,465,664 |
| 2023-10-04 | $2.57 | $2.57 | $2.50 | $2.53 | $2.53 | 1,815,702 |
| 2023-10-03 | $2.55 | $2.57 | $2.51 | $2.53 | $2.53 | 3,058,827 |
| 2023-10-02 | $2.60 | $2.62 | $2.57 | $2.59 | $2.59 | 2,021,032 |
| 2023-09-29 | $2.66 | $2.68 | $2.64 | $2.64 | $2.64 | 2,218,383 |
| 2023-09-28 | $2.62 | $2.68 | $2.60 | $2.65 | $2.65 | 2,296,200 |
| 2023-09-27 | $2.61 | $2.62 | $2.58 | $2.61 | $2.61 | 3,095,430 |
| 2023-09-26 | $2.64 | $2.66 | $2.61 | $2.61 | $2.61 | 1,433,191 |
| 2023-09-25 | $2.64 | $2.65 | $2.61 | $2.64 | $2.64 | 1,269,871 |
| 2023-09-22 | $2.68 | $2.70 | $2.64 | $2.65 | $2.65 | 2,006,598 |
| 2023-09-21 | $2.67 | $2.70 | $2.65 | $2.66 | $2.66 | 2,425,727 |
| 2023-09-20 | $2.76 | $2.77 | $2.70 | $2.70 | $2.70 | 2,697,930 |
| 2023-09-19 | $2.76 | $2.77 | $2.74 | $2.76 | $2.76 | 1,298,490 |
| 2023-09-18 | $2.73 | $2.76 | $2.71 | $2.75 | $2.75 | 2,215,723 |
| 2023-09-15 | $2.79 | $2.81 | $2.74 | $2.75 | $2.75 | 4,897,642 |
| 2023-09-14 | $2.76 | $2.79 | $2.75 | $2.79 | $2.79 | 1,108,077 |
| 2023-09-13 | $2.80 | $2.80 | $2.77 | $2.77 | $2.77 | 1,330,973 |
| 2023-09-12 | $2.76 | $2.79 | $2.75 | $2.78 | $2.78 | 2,756,667 |
| 2023-09-11 | $2.77 | $2.78 | $2.75 | $2.75 | $2.75 | 1,597,667 |
| 2023-09-08 | $2.71 | $2.73 | $2.70 | $2.70 | $2.70 | 1,772,288 |
| 2023-09-07 | $2.73 | $2.76 | $2.72 | $2.75 | $2.75 | 2,376,375 |
| 2023-09-06 | $2.70 | $2.71 | $2.62 | $2.63 | $2.63 | 2,771,361 |
| 2023-09-05 | $2.72 | $2.74 | $2.70 | $2.70 | $2.70 | 2,137,035 |
| 2023-09-01 | $2.78 | $2.78 | $2.70 | $2.73 | $2.73 | 10,543,201 |
| 2023-08-31 | $2.80 | $2.82 | $2.77 | $2.78 | $2.78 | 2,281,378 |
| 2023-08-30 | $2.71 | $2.75 | $2.71 | $2.73 | $2.73 | 3,563,058 |
| 2023-08-29 | $2.59 | $2.68 | $2.58 | $2.68 | $2.68 | 2,637,892 |
| 2023-08-28 | $2.54 | $2.59 | $2.54 | $2.58 | $2.58 | 1,705,478 |
| 2023-08-25 | $2.53 | $2.55 | $2.51 | $2.54 | $2.54 | 2,286,396 |
| 2023-08-24 | $2.56 | $2.58 | $2.50 | $2.50 | $2.50 | 5,518,151 |
| 2023-08-23 | $2.51 | $2.53 | $2.51 | $2.52 | $2.52 | 3,742,325 |
| 2023-08-22 | $2.55 | $2.56 | $2.52 | $2.52 | $2.52 | 3,084,379 |
| 2023-08-21 | $2.54 | $2.56 | $2.53 | $2.54 | $2.54 | 1,444,640 |
| 2023-08-18 | $2.50 | $2.54 | $2.50 | $2.54 | $2.54 | 2,464,029 |
| 2023-08-17 | $2.56 | $2.58 | $2.52 | $2.52 | $2.52 | 2,496,508 |
| 2023-08-16 | $2.57 | $2.59 | $2.55 | $2.55 | $2.55 | 5,914,446 |
| 2023-08-15 | $2.60 | $2.62 | $2.58 | $2.58 | $2.58 | 3,055,167 |
| 2023-08-14 | $2.60 | $2.63 | $2.60 | $2.63 | $2.63 | 4,913,389 |
| 2023-08-11 | $2.62 | $2.63 | $2.60 | $2.61 | $2.61 | 1,176,943 |
| 2023-08-10 | $2.64 | $2.65 | $2.60 | $2.61 | $2.61 | 2,317,914 |
| 2023-08-09 | $2.62 | $2.65 | $2.62 | $2.65 | $2.65 | 2,543,792 |
| 2023-08-08 | $2.62 | $2.63 | $2.58 | $2.61 | $2.61 | 4,385,463 |
| 2023-08-07 | $2.67 | $2.68 | $2.63 | $2.65 | $2.65 | 10,433,094 |
| 2023-08-04 | $2.56 | $2.62 | $2.56 | $2.57 | $2.57 | 3,674,715 |
| 2023-08-03 | $2.38 | $2.43 | $2.37 | $2.41 | $2.41 | 3,554,725 |
| 2023-08-02 | $2.31 | $2.36 | $2.30 | $2.34 | $2.34 | 2,817,452 |
| 2023-08-01 | $2.34 | $2.36 | $2.33 | $2.34 | $2.34 | 1,854,855 |
| 2023-07-31 | $2.38 | $2.40 | $2.34 | $2.34 | $2.34 | 2,806,622 |
| 2023-07-28 | $2.46 | $2.48 | $2.44 | $2.45 | $2.45 | 2,111,251 |
| 2023-07-27 | $2.41 | $2.43 | $2.38 | $2.39 | $2.39 | 2,950,389 |
| 2023-07-26 | $2.32 | $2.39 | $2.30 | $2.38 | $2.38 | 10,789,165 |
| 2023-07-25 | $1.95 | $1.95 | $1.92 | $1.93 | $1.93 | 1,735,984 |
| 2023-07-24 | $1.95 | $1.98 | $1.95 | $1.96 | $1.96 | 2,410,587 |
| 2023-07-21 | $1.95 | $1.96 | $1.95 | $1.96 | $1.96 | 1,136,051 |
| 2023-07-20 | $1.92 | $1.94 | $1.92 | $1.93 | $1.93 | 1,987,133 |
| 2023-07-19 | $1.91 | $1.93 | $1.90 | $1.91 | $1.91 | 2,654,232 |
| 2023-07-18 | $1.87 | $1.90 | $1.87 | $1.90 | $1.90 | 1,429,984 |
| 2023-07-17 | $1.86 | $1.89 | $1.86 | $1.87 | $1.87 | 1,457,815 |
| 2023-07-14 | $1.92 | $1.92 | $1.87 | $1.87 | $1.87 | 1,689,564 |
| 2023-07-13 | $1.91 | $1.93 | $1.91 | $1.92 | $1.92 | 1,731,417 |
| 2023-07-12 | $1.89 | $1.91 | $1.89 | $1.89 | $1.89 | 1,375,870 |
| 2023-07-11 | $1.87 | $1.87 | $1.85 | $1.87 | $1.87 | 1,213,975 |
| 2023-07-10 | $1.84 | $1.88 | $1.84 | $1.87 | $1.87 | 1,677,162 |
| 2023-07-07 | $1.88 | $1.89 | $1.86 | $1.87 | $1.87 | 2,292,475 |
| 2023-07-06 | $1.85 | $1.86 | $1.81 | $1.82 | $1.82 | 2,584,853 |
| 2023-07-05 | $1.90 | $1.91 | $1.88 | $1.89 | $1.89 | 2,265,349 |
| 2023-07-03 | $1.90 | $1.92 | $1.88 | $1.92 | $1.92 | 1,324,254 |
| 2023-06-30 | $1.86 | $1.90 | $1.86 | $1.88 | $1.88 | 1,579,263 |
| 2023-06-29 | $1.85 | $1.85 | $1.83 | $1.85 | $1.85 | 3,372,667 |
| 2023-06-28 | $1.93 | $1.94 | $1.91 | $1.92 | $1.92 | 4,134,449 |
| 2023-06-27 | $1.94 | $1.95 | $1.92 | $1.95 | $1.95 | 1,034,541 |
| 2023-06-26 | $1.92 | $1.94 | $1.92 | $1.94 | $1.94 | 2,031,103 |
| 2023-06-23 | $1.92 | $1.94 | $1.91 | $1.92 | $1.92 | 2,516,149 |
| 2023-06-22 | $1.94 | $1.95 | $1.92 | $1.94 | $1.94 | 3,992,045 |
| 2023-06-21 | $1.95 | $1.98 | $1.95 | $1.96 | $1.96 | 3,392,117 |
| 2023-06-20 | $1.96 | $1.98 | $1.95 | $1.96 | $1.96 | 4,430,182 |
| 2023-06-16 | $1.90 | $1.90 | $1.88 | $1.88 | $1.88 | 2,146,447 |
| 2023-06-15 | $1.87 | $1.88 | $1.85 | $1.88 | $1.88 | 3,836,802 |
| 2023-06-14 | $1.88 | $1.88 | $1.85 | $1.86 | $1.86 | 1,468,875 |
| 2023-06-13 | $1.84 | $1.87 | $1.84 | $1.85 | $1.85 | 5,015,088 |
| 2023-06-12 | $1.83 | $1.85 | $1.82 | $1.84 | $1.84 | 1,558,162 |
| 2023-06-09 | $1.85 | $1.85 | $1.83 | $1.83 | $1.83 | 1,076,779 |
| 2023-06-08 | $1.82 | $1.84 | $1.80 | $1.83 | $1.83 | 2,113,505 |
| 2023-06-07 | $1.81 | $1.83 | $1.81 | $1.82 | $1.82 | 1,287,976 |
| 2023-06-06 | $1.78 | $1.82 | $1.78 | $1.81 | $1.81 | 1,424,298 |
| 2023-06-05 | $1.82 | $1.82 | $1.78 | $1.80 | $1.80 | 1,944,901 |
| 2023-06-02 | $1.81 | $1.85 | $1.81 | $1.83 | $1.83 | 1,601,580 |
| 2023-06-01 | $1.76 | $1.81 | $1.76 | $1.79 | $1.79 | 1,460,019 |
| 2023-05-31 | $1.74 | $1.76 | $1.73 | $1.75 | $1.75 | 2,411,302 |
| 2023-05-30 | $1.75 | $1.77 | $1.75 | $1.76 | $1.76 | 2,440,495 |
| 2023-05-26 | $1.80 | $1.83 | $1.80 | $1.80 | $1.80 | 1,304,418 |
| 2023-05-25 | $1.81 | $1.82 | $1.80 | $1.80 | $1.80 | 1,180,307 |
| 2023-05-24 | $1.81 | $1.81 | $1.77 | $1.78 | $1.78 | 3,280,027 |
| 2023-05-23 | $1.88 | $1.88 | $1.85 | $1.85 | $1.85 | 3,109,016 |
| 2023-05-22 | $1.91 | $1.92 | $1.90 | $1.91 | $1.91 | 1,993,681 |
| 2023-05-19 | $1.91 | $1.92 | $1.90 | $1.90 | $1.90 | 2,168,920 |
| 2023-05-18 | $1.89 | $1.90 | $1.87 | $1.89 | $1.89 | 2,117,256 |
| 2023-05-17 | $1.88 | $1.90 | $1.85 | $1.89 | $1.89 | 2,726,728 |
| 2023-05-16 | $1.81 | $1.83 | $1.80 | $1.80 | $1.80 | 1,394,649 |
| 2023-05-15 | $1.79 | $1.79 | $1.77 | $1.79 | $1.79 | 1,219,084 |
| 2023-05-12 | $1.83 | $1.84 | $1.80 | $1.80 | $1.80 | 1,905,618 |
| 2023-05-11 | $1.81 | $1.81 | $1.78 | $1.79 | $1.79 | 5,804,754 |
| 2023-05-10 | $1.92 | $1.94 | $1.91 | $1.92 | $1.92 | 4,811,890 |
| 2023-05-09 | $1.86 | $1.88 | $1.85 | $1.87 | $1.87 | 1,748,422 |
| 2023-05-08 | $1.90 | $1.90 | $1.82 | $1.87 | $1.87 | 1,292,120 |
| 2023-05-05 | $1.86 | $1.90 | $1.84 | $1.88 | $1.88 | 1,602,141 |
| 2023-05-04 | $1.86 | $1.87 | $1.83 | $1.84 | $1.84 | 1,817,148 |
| 2023-05-03 | $1.86 | $1.88 | $1.86 | $1.86 | $1.86 | 1,332,087 |
| 2023-05-02 | $1.85 | $1.87 | $1.82 | $1.84 | $1.84 | 3,113,062 |
| 2023-05-01 | $1.90 | $1.90 | $1.84 | $1.85 | $1.85 | 4,427,711 |
| 2023-04-28 | $1.85 | $1.88 | $1.85 | $1.88 | $1.88 | 1,645,431 |
| 2023-04-27 | $1.86 | $1.89 | $1.85 | $1.88 | $1.88 | 1,814,159 |
| 2023-04-26 | $1.85 | $1.87 | $1.84 | $1.85 | $1.85 | 3,052,299 |
| 2023-04-25 | $1.88 | $1.88 | $1.84 | $1.84 | $1.84 | 2,180,084 |
| 2023-04-24 | $1.90 | $1.90 | $1.87 | $1.87 | $1.87 | 1,196,498 |
| 2023-04-21 | $1.87 | $1.90 | $1.86 | $1.88 | $1.88 | 1,564,444 |
| 2023-04-20 | $1.88 | $1.90 | $1.88 | $1.90 | $1.90 | 1,730,175 |
| 2023-04-19 | $1.89 | $1.91 | $1.88 | $1.88 | $1.88 | 1,435,571 |
| 2023-04-18 | $1.88 | $1.91 | $1.87 | $1.90 | $1.90 | 4,388,554 |
| 2023-04-17 | $1.82 | $1.85 | $1.81 | $1.84 | $1.84 | 4,995,424 |
| 2023-04-14 | $1.84 | $1.85 | $1.79 | $1.81 | $1.81 | 8,684,341 |
| 2023-04-13 | $1.84 | $1.86 | $1.82 | $1.84 | $1.84 | 2,718,075 |
| 2023-04-12 | $1.79 | $1.82 | $1.79 | $1.81 | $1.81 | 1,104,391 |
| 2023-04-11 | $1.79 | $1.82 | $1.77 | $1.81 | $1.81 | 1,814,123 |
| 2023-04-10 | $1.73 | $1.87 | $1.73 | $1.81 | $1.81 | 1,448,174 |
| 2023-04-06 | $1.79 | $1.82 | $1.79 | $1.81 | $1.81 | 2,082,726 |
| 2023-04-05 | $1.77 | $1.78 | $1.75 | $1.75 | $1.75 | 2,161,187 |
| 2023-04-04 | $1.82 | $1.82 | $1.78 | $1.78 | $1.78 | 2,741,679 |
| 2023-04-03 | $1.82 | $1.86 | $1.82 | $1.83 | $1.83 | 2,623,021 |
| 2023-03-31 | $1.82 | $1.83 | $1.80 | $1.81 | $1.81 | 2,890,087 |
| 2023-03-30 | $1.82 | $1.84 | $1.82 | $1.82 | $1.82 | 2,720,582 |
| 2023-03-29 | $1.79 | $1.80 | $1.78 | $1.79 | $1.79 | 2,368,792 |
| 2023-03-28 | $1.76 | $1.77 | $1.75 | $1.75 | $1.75 | 1,487,528 |
| 2023-03-27 | $1.74 | $1.76 | $1.73 | $1.75 | $1.75 | 2,043,427 |
| 2023-03-24 | $1.72 | $1.74 | $1.69 | $1.73 | $1.73 | 3,556,939 |
| 2023-03-23 | $1.78 | $1.80 | $1.74 | $1.75 | $1.75 | 2,301,516 |
| 2023-03-22 | $1.80 | $1.81 | $1.76 | $1.76 | $1.76 | 1,880,360 |
| 2023-03-21 | $1.81 | $1.82 | $1.79 | $1.80 | $1.80 | 3,762,355 |
| 2023-03-20 | $1.68 | $1.72 | $1.67 | $1.70 | $1.70 | 6,025,246 |
| 2023-03-17 | $1.70 | $1.71 | $1.66 | $1.67 | $1.67 | 2,782,212 |
| 2023-03-16 | $1.71 | $1.76 | $1.70 | $1.75 | $1.75 | 2,653,428 |
| 2023-03-15 | $1.74 | $1.76 | $1.68 | $1.73 | $1.73 | 5,036,884 |
| 2023-03-14 | $1.83 | $1.88 | $1.81 | $1.84 | $1.84 | 6,153,449 |
| 2023-03-13 | $1.72 | $1.73 | $1.69 | $1.72 | $1.72 | 6,950,287 |
| 2023-03-10 | $1.79 | $1.79 | $1.74 | $1.76 | $1.76 | 9,561,091 |
| 2023-03-09 | $1.84 | $1.86 | $1.80 | $1.82 | $1.82 | 4,035,763 |
| 2023-03-08 | $1.84 | $1.84 | $1.80 | $1.81 | $1.81 | 5,548,793 |
| 2023-03-07 | $1.80 | $1.82 | $1.77 | $1.80 | $1.80 | 6,419,432 |
| 2023-03-06 | $1.80 | $1.81 | $1.79 | $1.79 | $1.79 | 2,875,681 |
| 2023-03-03 | $1.74 | $1.77 | $1.74 | $1.76 | $1.76 | 4,176,168 |
| 2023-03-02 | $1.71 | $1.74 | $1.71 | $1.73 | $1.73 | 7,760,428 |
| 2023-03-01 | $1.73 | $1.76 | $1.73 | $1.73 | $1.73 | 18,057,749 |
| 2023-02-28 | $1.72 | $1.74 | $1.70 | $1.72 | $1.72 | 5,592,800 |
| 2023-02-27 | $1.67 | $1.72 | $1.67 | $1.71 | $1.71 | 7,196,626 |
| 2023-02-24 | $1.62 | $1.64 | $1.57 | $1.60 | $1.60 | 6,147,056 |
| 2023-02-23 | $1.57 | $1.59 | $1.53 | $1.56 | $1.56 | 13,195,380 |
| 2023-02-22 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 2,372,088 |
| 2023-02-21 | $1.34 | $1.35 | $1.31 | $1.31 | $1.31 | 1,560,657 |
| 2023-02-17 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 2,001,341 |
| 2023-02-16 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 1,840,127 |
| 2023-02-15 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 1,658,964 |
| 2023-02-14 | $1.30 | $1.33 | $1.28 | $1.31 | $1.31 | 1,624,955 |
| 2023-02-13 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 2,496,734 |
| 2023-02-10 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 4,860,897 |
| 2023-02-09 | $1.31 | $1.33 | $1.29 | $1.29 | $1.29 | 1,818,412 |
| 2023-02-08 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 796,931 |
| 2023-02-07 | $1.27 | $1.30 | $1.27 | $1.29 | $1.29 | 1,719,719 |
| 2023-02-06 | $1.27 | $1.29 | $1.27 | $1.27 | $1.27 | 1,474,487 |
| 2023-02-03 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 1,628,055 |
| 2023-02-02 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 3,122,719 |
| 2023-02-01 | $1.28 | $1.31 | $1.27 | $1.31 | $1.31 | 3,422,577 |
| 2023-01-31 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 3,791,337 |
| 2023-01-30 | $1.33 | $1.35 | $1.32 | $1.33 | $1.33 | 3,473,794 |
| 2023-01-27 | $1.34 | $1.36 | $1.33 | $1.36 | $1.36 | 4,064,055 |
| 2023-01-26 | $1.40 | $1.41 | $1.38 | $1.41 | $1.41 | 3,259,835 |
| 2023-01-25 | $1.36 | $1.38 | $1.35 | $1.36 | $1.36 | 3,069,189 |
| 2023-01-24 | $1.33 | $1.36 | $1.33 | $1.35 | $1.35 | 4,061,827 |
| 2023-01-23 | $1.31 | $1.33 | $1.30 | $1.32 | $1.32 | 2,777,896 |
| 2023-01-20 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 2,355,023 |
| 2023-01-19 | $1.30 | $1.30 | $1.27 | $1.29 | $1.29 | 3,564,048 |
| 2023-01-18 | $1.33 | $1.34 | $1.30 | $1.31 | $1.31 | 2,990,181 |
| 2023-01-17 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 3,174,084 |
| 2023-01-13 | $1.29 | $1.32 | $1.28 | $1.32 | $1.32 | 3,026,010 |
| 2023-01-12 | $1.25 | $1.26 | $1.23 | $1.25 | $1.25 | 2,090,534 |
| 2023-01-11 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 1,190,302 |
| 2023-01-10 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 4,204,924 |
| 2023-01-09 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 4,811,975 |
| 2023-01-06 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 2,691,129 |
| 2023-01-05 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 2,799,198 |
| 2023-01-04 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 3,115,352 |
| 2023-01-03 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 7,026,741 |
| 2022-12-30 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 2,220,919 |
| 2022-12-29 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 2,606,182 |
| 2022-12-28 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 2,766,904 |
| 2022-12-27 | $1.07 | $1.09 | $1.06 | $1.07 | $1.07 | 1,954,703 |
| 2022-12-23 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 1,596,054 |
| 2022-12-22 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 3,134,854 |
| 2022-12-21 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 1,908,651 |
| 2022-12-20 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 3,159,219 |
| 2022-12-19 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 2,532,037 |
| 2022-12-16 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 2,666,719 |
| 2022-12-15 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 3,113,071 |
| 2022-12-14 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 2,605,585 |
| 2022-12-13 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 5,554,053 |
| 2022-12-12 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 3,980,245 |
| 2022-12-09 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 5,159,311 |
| 2022-12-08 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 2,812,325 |
| 2022-12-07 | $1.10 | $1.11 | $1.07 | $1.08 | $1.08 | 3,354,605 |
| 2022-12-06 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 4,314,225 |
| 2022-12-05 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 1,684,197 |
| 2022-12-02 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 3,169,727 |
| 2022-12-01 | $1.05 | $1.07 | $1.04 | $1.04 | $1.04 | 2,437,107 |
| 2022-11-30 | $1.07 | $1.10 | $1.06 | $1.09 | $1.09 | 2,807,328 |
| 2022-11-29 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 2,210,314 |
| 2022-11-28 | $1.09 | $1.09 | $1.04 | $1.04 | $1.04 | 2,714,985 |
| 2022-11-25 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 1,810,319 |
| 2022-11-23 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 2,493,741 |
| 2022-11-22 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 1,767,879 |
| 2022-11-21 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 2,618,724 |
| 2022-11-18 | $1.01 | $1.03 | $1.01 | $1.01 | $1.01 | 1,931,920 |
| 2022-11-17 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 2,028,978 |
| 2022-11-16 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 3,011,348 |
| 2022-11-15 | $1.08 | $1.09 | $1.06 | $1.07 | $1.07 | 3,349,127 |
| 2022-11-14 | $1.08 | $1.10 | $1.06 | $1.06 | $1.06 | 4,076,859 |
| 2022-11-11 | $1.05 | $1.07 | $1.02 | $1.05 | $1.05 | 3,407,442 |
| 2022-11-10 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 5,157,886 |
| 2022-11-09 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 2,454,562 |
| 2022-11-08 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 3,104,305 |
| 2022-11-07 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 3,675,886 |
| 2022-11-04 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 2,625,933 |
| 2022-11-03 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 3,437,075 |
| 2022-11-02 | $0.97 | $0.99 | $0.96 | $0.96 | $0.96 | 3,156,830 |
| 2022-11-01 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 3,131,287 |
| 2022-10-31 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 4,571,133 |
| 2022-10-28 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 2,676,579 |
| 2022-10-27 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 2,179,547 |
| 2022-10-26 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 2,070,788 |
| 2022-10-25 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 3,043,246 |
| 2022-10-24 | $0.85 | $0.87 | $0.84 | $0.86 | $0.86 | 3,416,113 |
| 2022-10-21 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 1,926,957 |
| 2022-10-20 | $0.84 | $0.86 | $0.83 | $0.83 | $0.83 | 2,197,922 |
| 2022-10-19 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 1,142,222 |
| 2022-10-18 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 3,290,912 |
| 2022-10-17 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 5,356,839 |
| 2022-10-14 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 2,757,812 |
| 2022-10-13 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 2,651,689 |
| 2022-10-12 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 1,551,427 |
| 2022-10-11 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 2,254,926 |
| 2022-10-10 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 3,571,182 |
| 2022-10-07 | $0.81 | $0.83 | $0.81 | $0.81 | $0.81 | 6,339,316 |
| 2022-10-06 | $0.84 | $0.86 | $0.82 | $0.83 | $0.83 | 2,755,063 |
| 2022-10-05 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 4,841,429 |
| 2022-10-04 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 4,588,701 |
| 2022-10-03 | $0.81 | $0.84 | $0.80 | $0.83 | $0.83 | 6,811,127 |
| 2022-09-30 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 4,286,247 |
| 2022-09-29 | $0.75 | $0.79 | $0.74 | $0.78 | $0.78 | 11,423,401 |
| 2022-09-28 | $0.73 | $0.75 | $0.71 | $0.75 | $0.75 | 7,184,113 |
| 2022-09-27 | $0.77 | $0.79 | $0.74 | $0.76 | $0.76 | 6,758,643 |
| 2022-09-26 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 4,257,261 |
| 2022-09-23 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 7,758,388 |
| 2022-09-22 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 4,930,577 |
| 2022-09-21 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 2,370,609 |
| 2022-09-20 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 2,951,097 |
| 2022-09-19 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 2,813,823 |
| 2022-09-16 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 3,351,880 |
| 2022-09-15 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 5,438,869 |
| 2022-09-14 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 3,541,449 |
| 2022-09-13 | $0.93 | $0.94 | $0.90 | $0.91 | $0.91 | 2,284,703 |
| 2022-09-12 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 3,608,805 |
| 2022-09-09 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 2,059,836 |
| 2022-09-08 | $0.91 | $0.93 | $0.90 | $0.92 | $0.92 | 2,673,570 |
| 2022-09-07 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 2,110,090 |
| 2022-09-06 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 7,397,026 |
| 2022-09-02 | $0.88 | $0.91 | $0.87 | $0.89 | $0.89 | 5,352,985 |
| 2022-09-01 | $0.87 | $0.87 | $0.83 | $0.87 | $0.87 | 10,151,237 |
| 2022-08-31 | $0.94 | $0.96 | $0.93 | $0.93 | $0.93 | 2,855,049 |
| 2022-08-30 | $0.97 | $0.99 | $0.93 | $0.94 | $0.94 | 4,641,846 |
| 2022-08-29 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 4,125,415 |
| 2022-08-26 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 2,900,652 |
| 2022-08-25 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 2,261,925 |
| 2022-08-24 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 4,334,759 |
| 2022-08-23 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 2,624,553 |
| 2022-08-22 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 6,589,950 |
| 2022-08-19 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 5,660,868 |
| 2022-08-18 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 2,918,638 |
| 2022-08-17 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 4,872,350 |
| 2022-08-16 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 4,336,517 |
| 2022-08-15 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 2,909,734 |
| 2022-08-12 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 2,660,198 |
| 2022-08-11 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 3,220,712 |
| 2022-08-10 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 2,336,825 |
| 2022-08-09 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 2,954,055 |
| 2022-08-08 | $1.08 | $1.11 | $1.08 | $1.08 | $1.08 | 9,961,727 |
| 2022-08-05 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 5,584,551 |
| 2022-08-04 | $1.05 | $1.06 | $1.03 | $1.06 | $1.06 | 8,298,907 |
| 2022-08-03 | $1.15 | $1.16 | $1.12 | $1.16 | $1.16 | 4,261,261 |
| 2022-08-02 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 2,680,128 |
| 2022-08-01 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 2,830,811 |
| 2022-07-29 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 2,885,588 |
| 2022-07-28 | $1.10 | $1.11 | $1.07 | $1.11 | $1.11 | 3,336,185 |
| 2022-07-27 | $1.12 | $1.12 | $1.08 | $1.12 | $1.12 | 3,190,478 |
| 2022-07-26 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 3,450,004 |
| 2022-07-25 | $1.16 | $1.18 | $1.15 | $1.15 | $1.15 | 1,682,534 |
| 2022-07-22 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 4,059,823 |
| 2022-07-21 | $1.15 | $1.19 | $1.14 | $1.16 | $1.16 | 2,961,753 |
| 2022-07-20 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 4,060,674 |
| 2022-07-19 | $1.17 | $1.19 | $1.16 | $1.17 | $1.17 | 3,423,745 |
| 2022-07-18 | $1.14 | $1.17 | $1.13 | $1.13 | $1.13 | 2,666,174 |
| 2022-07-15 | $1.11 | $1.14 | $1.10 | $1.11 | $1.11 | 7,042,103 |
| 2022-07-14 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 6,408,772 |
| 2022-07-13 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 3,097,878 |
| 2022-07-12 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 2,661,418 |
| 2022-07-11 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 4,203,178 |
| 2022-07-08 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 2,888,227 |
| 2022-07-07 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 1,461,997 |
| 2022-07-06 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 2,357,875 |
| 2022-07-05 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 6,030,963 |
| 2022-07-01 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 1,917,717 |
| 2022-06-30 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 2,100,112 |
| 2022-06-29 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 2,838,911 |
| 2022-06-28 | $1.13 | $1.15 | $1.09 | $1.10 | $1.10 | 4,691,339 |
| 2022-06-27 | $1.07 | $1.09 | $1.05 | $1.06 | $1.06 | 4,145,811 |
| 2022-06-24 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 2,550,788 |
| 2022-06-23 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 4,398,606 |
| 2022-06-22 | $1.10 | $1.13 | $1.09 | $1.11 | $1.11 | 4,614,760 |
| 2022-06-21 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 5,790,713 |
| 2022-06-17 | $1.13 | $1.15 | $1.09 | $1.12 | $1.12 | 2,863,389 |
| 2022-06-16 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 5,008,380 |
| 2022-06-15 | $1.12 | $1.15 | $1.11 | $1.13 | $1.13 | 4,682,722 |
| 2022-06-14 | $1.08 | $1.15 | $1.07 | $1.13 | $1.13 | 24,834,500 |
| 2022-06-13 | $1.08 | $1.10 | $1.06 | $1.06 | $1.06 | 6,126,568 |
| 2022-06-10 | $1.14 | $1.15 | $1.10 | $1.12 | $1.12 | 3,931,262 |
| 2022-06-09 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 3,366,560 |
| 2022-06-08 | $1.21 | $1.22 | $1.18 | $1.19 | $1.19 | 3,655,962 |
| 2022-06-07 | $1.18 | $1.21 | $1.17 | $1.20 | $1.20 | 2,612,615 |
| 2022-06-06 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 2,975,153 |
| 2022-06-03 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 1,768,226 |
| 2022-06-02 | $1.14 | $1.17 | $1.13 | $1.16 | $1.16 | 2,234,214 |
| 2022-06-01 | $1.12 | $1.16 | $1.10 | $1.14 | $1.14 | 9,888,224 |
| 2022-05-31 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 3,318,524 |
| 2022-05-27 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 3,028,447 |
| 2022-05-26 | $1.07 | $1.09 | $1.06 | $1.07 | $1.07 | 2,891,676 |
| 2022-05-25 | $1.02 | $1.05 | $1.01 | $1.04 | $1.04 | 2,304,237 |
| 2022-05-24 | $1.03 | $1.05 | $0.99 | $1.01 | $1.01 | 3,293,903 |
| 2022-05-23 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 2,630,541 |
| 2022-05-20 | $1.07 | $1.08 | $1.03 | $1.05 | $1.05 | 3,362,837 |
| 2022-05-19 | $1.04 | $1.07 | $1.02 | $1.05 | $1.05 | 2,637,886 |
| 2022-05-18 | $1.08 | $1.08 | $1.03 | $1.05 | $1.05 | 3,532,959 |
| 2022-05-17 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 3,212,022 |
| 2022-05-16 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 3,515,645 |
| 2022-05-13 | $1.02 | $1.09 | $1.00 | $1.06 | $1.06 | 9,152,424 |
| 2022-05-12 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 4,118,342 |
| 2022-05-11 | $1.01 | $1.03 | $0.98 | $0.98 | $0.98 | 4,024,538 |
| 2022-05-10 | $1.01 | $1.02 | $0.97 | $1.00 | $1.00 | 4,305,901 |
| 2022-05-09 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 6,983,902 |
| 2022-05-06 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 5,185,259 |
| 2022-05-05 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 4,930,366 |
| 2022-05-04 | $1.08 | $1.10 | $1.05 | $1.10 | $1.10 | 3,428,550 |
| 2022-05-03 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 3,487,626 |
| 2022-05-02 | $1.11 | $1.11 | $1.04 | $1.06 | $1.06 | 3,877,629 |
| 2022-04-29 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 2,885,080 |
| 2022-04-28 | $1.07 | $1.09 | $1.05 | $1.08 | $1.08 | 4,436,509 |
| 2022-04-27 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 4,010,823 |
| 2022-04-26 | $1.13 | $1.14 | $1.08 | $1.08 | $1.08 | 8,426,467 |
| 2022-04-25 | $1.16 | $1.16 | $1.13 | $1.16 | $1.16 | 8,136,223 |
| 2022-04-22 | $1.23 | $1.23 | $1.19 | $1.20 | $1.20 | 5,460,782 |
| 2022-04-21 | $1.28 | $1.30 | $1.24 | $1.24 | $1.24 | 8,065,232 |
| 2022-04-20 | $1.26 | $1.27 | $1.23 | $1.23 | $1.23 | 2,262,358 |
| 2022-04-19 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 7,224,170 |
| 2022-04-18 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 2,400,148 |
| 2022-04-14 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 7,525,524 |
| 2022-04-13 | $1.18 | $1.22 | $1.17 | $1.22 | $1.22 | 3,429,597 |
| 2022-04-12 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 7,505,221 |
| 2022-04-11 | $1.26 | $1.29 | $1.24 | $1.24 | $1.24 | 5,260,065 |
| 2022-04-08 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 3,345,479 |
| 2022-04-07 | $1.29 | $1.29 | $1.26 | $1.28 | $1.28 | 3,839,499 |
| 2022-04-06 | $1.28 | $1.30 | $1.27 | $1.30 | $1.30 | 5,760,919 |
| 2022-04-05 | $1.33 | $1.34 | $1.30 | $1.31 | $1.31 | 7,130,735 |
| 2022-04-04 | $1.37 | $1.37 | $1.34 | $1.34 | $1.34 | 5,374,922 |
| 2022-04-01 | $1.35 | $1.35 | $1.32 | $1.34 | $1.34 | 4,160,469 |
| 2022-03-31 | $1.36 | $1.38 | $1.34 | $1.34 | $1.34 | 6,294,713 |
| 2022-03-30 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 5,008,247 |
| 2022-03-29 | $1.38 | $1.40 | $1.36 | $1.38 | $1.38 | 7,261,957 |
| 2022-03-28 | $1.32 | $1.36 | $1.31 | $1.34 | $1.34 | 16,110,800 |
| 2022-03-25 | $1.25 | $1.53 | $1.23 | $1.52 | $1.52 | 29,939,348 |
| 2022-03-24 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 3,662,047 |
| 2022-03-23 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 4,291,531 |
| 2022-03-22 | $1.23 | $1.26 | $1.22 | $1.23 | $1.23 | 4,404,504 |
| 2022-03-21 | $1.24 | $1.24 | $1.21 | $1.23 | $1.23 | 4,607,162 |
| 2022-03-18 | $1.22 | $1.24 | $1.20 | $1.23 | $1.23 | 4,607,162 |
| 2022-03-17 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 6,575,990 |
| 2022-03-16 | $1.24 | $1.27 | $1.22 | $1.25 | $1.25 | 5,004,846 |
| 2022-03-15 | $1.23 | $1.25 | $1.20 | $1.22 | $1.22 | 11,802,985 |
| 2022-03-14 | $1.24 | $1.28 | $1.21 | $1.23 | $1.23 | 5,872,777 |
| 2022-03-11 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 2,552,933 |
| 2022-03-10 | $1.22 | $1.26 | $1.21 | $1.24 | $1.24 | 5,309,090 |
| 2022-03-09 | $1.27 | $1.31 | $1.27 | $1.28 | $1.28 | 4,980,946 |
| 2022-03-08 | $1.25 | $1.30 | $1.20 | $1.26 | $1.26 | 9,522,707 |
| 2022-03-07 | $1.24 | $1.26 | $1.16 | $1.18 | $1.18 | 8,785,022 |
| 2022-03-04 | $1.22 | $1.25 | $1.21 | $1.24 | $1.24 | 8,804,455 |
| 2022-03-03 | $1.35 | $1.35 | $1.29 | $1.31 | $1.31 | 4,536,536 |
| 2022-03-02 | $1.28 | $1.35 | $1.28 | $1.34 | $1.34 | 4,426,867 |
| 2022-03-01 | $1.31 | $1.33 | $1.25 | $1.26 | $1.26 | 13,463,517 |
| 2022-02-28 | $1.36 | $1.40 | $1.34 | $1.38 | $1.38 | 7,326,139 |
| 2022-02-25 | $1.44 | $1.47 | $1.41 | $1.44 | $1.44 | 6,144,928 |
| 2022-02-24 | $1.29 | $1.44 | $1.29 | $1.44 | $1.44 | 12,571,058 |
| 2022-02-23 | $1.63 | $1.64 | $1.55 | $1.55 | $1.55 | 3,116,351 |
| 2022-02-22 | $1.57 | $1.61 | $1.56 | $1.58 | $1.58 | 2,295,727 |
| 2022-02-18 | $1.60 | $1.61 | $1.57 | $1.59 | $1.59 | 1,931,998 |
| 2022-02-17 | $1.63 | $1.63 | $1.59 | $1.59 | $1.59 | 3,079,599 |
| 2022-02-16 | $1.62 | $1.65 | $1.61 | $1.65 | $1.65 | 1,724,226 |
| 2022-02-15 | $1.59 | $1.63 | $1.58 | $1.61 | $1.61 | 2,016,233 |
| 2022-02-14 | $1.60 | $1.61 | $1.56 | $1.57 | $1.57 | 2,125,572 |
| 2022-02-11 | $1.63 | $1.65 | $1.59 | $1.60 | $1.60 | 2,344,296 |
| 2022-02-10 | $1.63 | $1.67 | $1.62 | $1.64 | $1.64 | 2,589,522 |
| 2022-02-09 | $1.63 | $1.64 | $1.62 | $1.62 | $1.62 | 2,250,011 |
| 2022-02-08 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 1,250,193 |
| 2022-02-07 | $1.56 | $1.58 | $1.54 | $1.56 | $1.56 | 1,933,471 |
| 2022-02-04 | $1.52 | $1.57 | $1.52 | $1.55 | $1.55 | 1,971,769 |
| 2022-02-03 | $1.58 | $1.60 | $1.57 | $1.58 | $1.58 | 1,726,034 |
| 2022-02-02 | $1.58 | $1.58 | $1.56 | $1.58 | $1.58 | 2,455,345 |
| 2022-02-01 | $1.57 | $1.60 | $1.57 | $1.59 | $1.59 | 1,808,196 |
| 2022-01-31 | $1.52 | $1.57 | $1.52 | $1.57 | $1.57 | 3,192,772 |
| 2022-01-28 | $1.52 | $1.53 | $1.50 | $1.53 | $1.53 | 3,534,696 |
| 2022-01-27 | $1.58 | $1.59 | $1.53 | $1.55 | $1.55 | 2,553,341 |
| 2022-01-26 | $1.60 | $1.62 | $1.56 | $1.56 | $1.56 | 2,802,489 |
| 2022-01-25 | $1.54 | $1.61 | $1.51 | $1.59 | $1.59 | 7,499,680 |
| 2022-01-24 | $1.51 | $1.54 | $1.46 | $1.54 | $1.54 | 11,653,039 |
| 2022-01-21 | $1.64 | $1.64 | $1.58 | $1.58 | $1.58 | 4,410,150 |
| 2022-01-20 | $1.67 | $1.69 | $1.64 | $1.65 | $1.65 | 2,733,586 |
| 2022-01-19 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 2,296,413 |
| 2022-01-18 | $1.69 | $1.71 | $1.68 | $1.70 | $1.70 | 2,296,413 |
| 2022-01-14 | $1.72 | $1.72 | $1.70 | $1.72 | $1.72 | 1,915,138 |
| 2022-01-13 | $1.74 | $1.75 | $1.72 | $1.72 | $1.72 | 1,956,043 |
| 2022-01-12 | $1.71 | $1.74 | $1.71 | $1.73 | $1.73 | 3,196,981 |
| 2022-01-11 | $1.67 | $1.74 | $1.67 | $1.71 | $1.71 | 7,929,016 |
| 2022-01-10 | $1.70 | $1.72 | $1.67 | $1.70 | $1.70 | 4,419,563 |
| 2022-01-07 | $1.67 | $1.70 | $1.67 | $1.68 | $1.68 | 1,309,893 |
| 2022-01-06 | $1.68 | $1.69 | $1.65 | $1.66 | $1.66 | 2,062,682 |
| 2022-01-05 | $1.69 | $1.71 | $1.66 | $1.68 | $1.68 | 2,655,345 |
| 2022-01-04 | $1.71 | $1.71 | $1.68 | $1.70 | $1.70 | 2,827,400 |
| 2022-01-03 | $1.63 | $1.66 | $1.62 | $1.65 | $1.65 | 2,913,876 |
| 2021-12-31 | $1.62 | $1.63 | $1.62 | $1.62 | $1.62 | 1,017,028 |
| 2021-12-30 | $1.61 | $1.64 | $1.61 | $1.63 | $1.63 | 1,925,595 |
| 2021-12-29 | $1.64 | $1.65 | $1.61 | $1.61 | $1.61 | 1,743,579 |
| 2021-12-28 | $1.63 | $1.64 | $1.61 | $1.63 | $1.63 | 1,415,347 |
| 2021-12-27 | $1.59 | $1.63 | $1.59 | $1.62 | $1.62 | 1,967,302 |
| 2021-12-23 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 2,827,359 |
| 2021-12-22 | $1.54 | $1.56 | $1.53 | $1.56 | $1.56 | 3,055,041 |
| 2021-12-21 | $1.47 | $1.51 | $1.47 | $1.51 | $1.51 | 4,149,751 |
| 2021-12-20 | $1.44 | $1.47 | $1.43 | $1.45 | $1.45 | 4,048,922 |
| 2021-12-17 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 2,831,024 |
| 2021-12-16 | $1.54 | $1.54 | $1.47 | $1.48 | $1.48 | 4,831,439 |
| 2021-12-15 | $1.52 | $1.55 | $1.48 | $1.53 | $1.53 | 4,252,586 |
| 2021-12-14 | $1.57 | $1.57 | $1.54 | $1.55 | $1.55 | 3,503,174 |
| 2021-12-13 | $1.57 | $1.60 | $1.54 | $1.55 | $1.55 | 8,281,171 |
| 2021-12-10 | $1.65 | $1.65 | $1.59 | $1.64 | $1.64 | 2,027,787 |
| 2021-12-09 | $1.64 | $1.65 | $1.63 | $1.64 | $1.64 | 6,309,820 |
| 2021-12-08 | $1.68 | $1.74 | $1.67 | $1.72 | $1.72 | 2,503,619 |
| 2021-12-07 | $1.72 | $1.74 | $1.72 | $1.72 | $1.72 | 1,847,017 |
| 2021-12-06 | $1.67 | $1.72 | $1.65 | $1.70 | $1.70 | 3,478,353 |
| 2021-12-03 | $1.70 | $1.71 | $1.65 | $1.67 | $1.67 | 3,786,216 |
| 2021-12-02 | $1.68 | $1.71 | $1.68 | $1.69 | $1.69 | 4,354,492 |
| 2021-12-01 | $1.68 | $1.73 | $1.64 | $1.66 | $1.66 | 13,886,649 |
| 2021-11-30 | $1.64 | $1.71 | $1.62 | $1.64 | $1.64 | 9,972,145 |
| 2021-11-29 | $1.61 | $1.71 | $1.59 | $1.65 | $1.65 | 17,444,627 |
| 2021-11-26 | $1.62 | $1.63 | $1.60 | $1.62 | $1.62 | 7,331,749 |
| 2021-11-24 | $1.74 | $1.79 | $1.73 | $1.78 | $1.78 | 5,741,978 |
| 2021-11-23 | $1.80 | $1.82 | $1.77 | $1.79 | $1.79 | 3,069,888 |
| 2021-11-22 | $1.80 | $1.80 | $1.77 | $1.78 | $1.78 | 3,329,899 |
| 2021-11-19 | $1.80 | $1.81 | $1.78 | $1.79 | $1.79 | 4,160,589 |
| 2021-11-18 | $1.88 | $1.88 | $1.85 | $1.87 | $1.87 | 3,368,661 |
| 2021-11-17 | $1.88 | $1.89 | $1.85 | $1.86 | $1.86 | 2,246,908 |
| 2021-11-16 | $1.92 | $1.92 | $1.89 | $1.89 | $1.89 | 2,578,860 |
| 2021-11-15 | $1.92 | $1.92 | $1.89 | $1.90 | $1.90 | 2,112,728 |
| 2021-11-12 | $1.90 | $1.90 | $1.88 | $1.90 | $1.90 | 2,008,434 |
| 2021-11-11 | $1.90 | $1.93 | $1.90 | $1.93 | $1.93 | 5,290,666 |
| 2021-11-10 | $1.96 | $1.96 | $1.93 | $1.93 | $1.93 | 3,935,413 |
| 2021-11-09 | $1.97 | $1.98 | $1.94 | $1.97 | $1.97 | 7,154,796 |
| 2021-11-08 | $1.90 | $1.90 | $1.88 | $1.88 | $1.88 | 3,704,083 |
| 2021-11-05 | $1.89 | $1.90 | $1.87 | $1.89 | $1.89 | 5,608,031 |
| 2021-11-04 | $1.80 | $1.83 | $1.78 | $1.80 | $1.80 | 3,865,364 |
| 2021-11-03 | $1.78 | $1.79 | $1.76 | $1.78 | $1.78 | 3,476,980 |
| 2021-11-02 | $1.80 | $1.80 | $1.78 | $1.79 | $1.79 | 3,244,096 |
| 2021-11-01 | $1.78 | $1.81 | $1.77 | $1.81 | $1.81 | 3,083,381 |
| 2021-10-29 | $1.78 | $1.79 | $1.76 | $1.77 | $1.77 | 2,497,403 |
| 2021-10-28 | $1.79 | $1.80 | $1.77 | $1.79 | $1.79 | 2,733,178 |
| 2021-10-27 | $1.82 | $1.82 | $1.80 | $1.80 | $1.80 | 3,029,820 |
| 2021-10-26 | $1.82 | $1.83 | $1.81 | $1.82 | $1.82 | 3,787,725 |
| 2021-10-25 | $1.81 | $1.81 | $1.78 | $1.78 | $1.78 | 5,409,437 |
| 2021-10-22 | $1.85 | $1.85 | $1.82 | $1.82 | $1.82 | 3,313,896 |
| 2021-10-21 | $1.87 | $1.89 | $1.86 | $1.87 | $1.87 | 2,376,681 |
| 2021-10-20 | $1.81 | $1.89 | $1.80 | $1.86 | $1.86 | 6,122,829 |
| 2021-10-19 | $1.92 | $1.92 | $1.88 | $1.91 | $1.91 | 4,139,547 |
| 2021-10-18 | $1.93 | $1.95 | $1.91 | $1.93 | $1.93 | 5,044,845 |
| 2021-10-15 | $1.95 | $1.96 | $1.93 | $1.95 | $1.95 | 4,177,715 |
| 2021-10-14 | $1.95 | $1.95 | $1.92 | $1.92 | $1.92 | 3,152,592 |
| 2021-10-13 | $1.91 | $1.93 | $1.90 | $1.93 | $1.93 | 3,147,722 |
| 2021-10-12 | $1.92 | $1.93 | $1.90 | $1.91 | $1.91 | 2,551,666 |
| 2021-10-11 | $1.93 | $1.94 | $1.92 | $1.93 | $1.93 | 2,459,365 |
| 2021-10-08 | $1.90 | $1.92 | $1.90 | $1.92 | $1.92 | 2,428,688 |
| 2021-10-07 | $1.90 | $1.90 | $1.87 | $1.89 | $1.89 | 2,699,371 |
| 2021-10-06 | $1.84 | $1.91 | $1.84 | $1.89 | $1.89 | 5,100,375 |
| 2021-10-05 | $1.90 | $1.93 | $1.89 | $1.92 | $1.92 | 5,451,506 |
| 2021-10-04 | $1.92 | $1.93 | $1.88 | $1.89 | $1.89 | 4,003,871 |
| 2021-10-01 | $1.89 | $1.92 | $1.87 | $1.92 | $1.92 | 8,024,537 |
| 2021-09-30 | $1.85 | $1.88 | $1.82 | $1.83 | $1.83 | 8,400,987 |
| 2021-09-29 | $1.90 | $1.93 | $1.88 | $1.90 | $1.90 | 5,471,158 |
| 2021-09-28 | $1.94 | $1.95 | $1.85 | $1.88 | $1.88 | 17,570,565 |
| 2021-09-27 | $1.95 | $1.99 | $1.95 | $1.97 | $1.97 | 17,261,542 |
| 2021-09-24 | $1.77 | $1.80 | $1.76 | $1.78 | $1.78 | 9,055,491 |
| 2021-09-23 | $1.68 | $1.71 | $1.66 | $1.71 | $1.71 | 8,966,960 |
| 2021-09-22 | $1.60 | $1.64 | $1.60 | $1.62 | $1.62 | 7,408,823 |
| 2021-09-21 | $1.59 | $1.60 | $1.57 | $1.58 | $1.58 | 6,550,313 |
| 2021-09-20 | $1.54 | $1.56 | $1.50 | $1.53 | $1.53 | 10,141,136 |
| 2021-09-17 | $1.51 | $1.52 | $1.47 | $1.49 | $1.49 | 3,120,347 |
| 2021-09-16 | $1.48 | $1.49 | $1.46 | $1.47 | $1.47 | 2,911,645 |
| 2021-09-15 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 4,184,789 |
| 2021-09-14 | $1.51 | $1.51 | $1.46 | $1.47 | $1.47 | 2,339,044 |
| 2021-09-13 | $1.50 | $1.51 | $1.48 | $1.50 | $1.50 | 2,774,719 |
| 2021-09-10 | $1.48 | $1.49 | $1.46 | $1.46 | $1.46 | 1,954,769 |
| 2021-09-09 | $1.49 | $1.51 | $1.48 | $1.48 | $1.48 | 3,130,140 |
| 2021-09-08 | $1.51 | $1.52 | $1.48 | $1.49 | $1.49 | 2,858,158 |
| 2021-09-07 | $1.52 | $1.52 | $1.47 | $1.48 | $1.48 | 3,356,770 |
| 2021-09-03 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 2,080,885 |
| 2021-09-02 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 1,940,273 |
| 2021-09-01 | $1.56 | $1.57 | $1.54 | $1.54 | $1.54 | 2,354,128 |
| 2021-08-31 | $1.53 | $1.56 | $1.53 | $1.53 | $1.53 | 4,587,617 |
| 2021-08-30 | $1.56 | $1.58 | $1.56 | $1.57 | $1.57 | 2,834,754 |
| 2021-08-27 | $1.54 | $1.57 | $1.54 | $1.57 | $1.57 | 3,048,552 |
| 2021-08-26 | $1.55 | $1.58 | $1.53 | $1.53 | $1.53 | 4,786,754 |
| 2021-08-25 | $1.60 | $1.61 | $1.52 | $1.57 | $1.57 | 7,777,515 |
| 2021-08-24 | $1.55 | $1.59 | $1.55 | $1.57 | $1.57 | 11,566,097 |
| 2021-08-23 | $1.50 | $1.53 | $1.50 | $1.51 | $1.51 | 8,718,332 |
| 2021-08-20 | $1.47 | $1.48 | $1.45 | $1.46 | $1.46 | 2,665,293 |
| 2021-08-19 | $1.49 | $1.51 | $1.47 | $1.47 | $1.47 | 3,593,653 |
| 2021-08-18 | $1.49 | $1.52 | $1.49 | $1.49 | $1.49 | 6,286,609 |
| 2021-08-17 | $1.48 | $1.49 | $1.46 | $1.46 | $1.46 | 4,650,131 |
| 2021-08-16 | $1.47 | $1.49 | $1.46 | $1.48 | $1.48 | 4,688,741 |
| 2021-08-13 | $1.50 | $1.51 | $1.47 | $1.49 | $1.49 | 3,603,402 |
| 2021-08-12 | $1.48 | $1.49 | $1.46 | $1.48 | $1.48 | 3,244,474 |
| 2021-08-11 | $1.48 | $1.51 | $1.47 | $1.51 | $1.51 | 3,662,949 |
| 2021-08-10 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 2,946,018 |
| 2021-08-09 | $1.50 | $1.51 | $1.46 | $1.46 | $1.46 | 4,747,837 |
| 2021-08-06 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 5,285,832 |
| 2021-08-05 | $1.48 | $1.50 | $1.46 | $1.49 | $1.49 | 10,453,361 |
| 2021-08-04 | $1.41 | $1.43 | $1.40 | $1.41 | $1.41 | 6,828,029 |
| 2021-08-03 | $1.41 | $1.42 | $1.39 | $1.41 | $1.41 | 3,748,361 |
| 2021-08-02 | $1.40 | $1.42 | $1.39 | $1.39 | $1.39 | 5,229,668 |
| 2021-07-30 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 3,241,856 |
| 2021-07-29 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 3,457,712 |
| 2021-07-28 | $1.40 | $1.42 | $1.37 | $1.38 | $1.38 | 4,722,675 |
| 2021-07-27 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 4,956,721 |
| 2021-07-26 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 2,605,267 |
| 2021-07-23 | $1.34 | $1.35 | $1.32 | $1.33 | $1.33 | 3,247,053 |
| 2021-07-22 | $1.35 | $1.36 | $1.32 | $1.33 | $1.33 | 3,469,807 |
| 2021-07-21 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 5,908,526 |
| 2021-07-20 | $1.23 | $1.28 | $1.21 | $1.27 | $1.27 | 6,070,331 |
| 2021-07-19 | $1.24 | $1.26 | $1.21 | $1.21 | $1.21 | 15,158,745 |
| 2021-07-16 | $1.32 | $1.33 | $1.30 | $1.30 | $1.30 | 6,490,614 |
| 2021-07-15 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 6,859,728 |
| 2021-07-14 | $1.32 | $1.34 | $1.30 | $1.31 | $1.31 | 9,714,321 |
| 2021-07-13 | $1.35 | $1.35 | $1.32 | $1.33 | $1.33 | 16,033,681 |
| 2021-07-12 | $1.39 | $1.39 | $1.36 | $1.39 | $1.39 | 12,437,722 |
| 2021-07-09 | $1.45 | $1.45 | $1.41 | $1.43 | $1.43 | 2,851,638 |
| 2021-07-08 | $1.40 | $1.43 | $1.39 | $1.42 | $1.42 | 4,636,922 |
| 2021-07-07 | $1.45 | $1.47 | $1.42 | $1.43 | $1.43 | 4,309,588 |
| 2021-07-06 | $1.49 | $1.49 | $1.45 | $1.47 | $1.47 | 5,138,313 |
| 2021-07-02 | $1.47 | $1.47 | $1.44 | $1.46 | $1.46 | 4,865,585 |
| 2021-07-01 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 4,375,550 |
| 2021-06-30 | $1.41 | $1.43 | $1.39 | $1.42 | $1.42 | 6,781,838 |
| 2021-06-29 | $1.42 | $1.43 | $1.39 | $1.40 | $1.40 | 18,738,654 |
| 2021-06-28 | $1.48 | $1.48 | $1.43 | $1.46 | $1.46 | 19,360,260 |
| 2021-06-25 | $1.53 | $1.53 | $1.50 | $1.53 | $1.53 | 6,375,256 |
| 2021-06-24 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 3,637,381 |
| 2021-06-23 | $1.56 | $1.57 | $1.54 | $1.55 | $1.55 | 2,839,544 |
| 2021-06-22 | $1.55 | $1.56 | $1.53 | $1.54 | $1.54 | 2,899,131 |
| 2021-06-21 | $1.54 | $1.56 | $1.52 | $1.56 | $1.56 | 3,598,651 |
| 2021-06-18 | $1.53 | $1.55 | $1.51 | $1.54 | $1.54 | 4,823,325 |
| 2021-06-17 | $1.57 | $1.60 | $1.57 | $1.58 | $1.58 | 4,407,923 |
| 2021-06-16 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 3,419,533 |
| 2021-06-15 | $1.56 | $1.57 | $1.55 | $1.55 | $1.55 | 4,423,767 |
| 2021-06-14 | $1.56 | $1.58 | $1.55 | $1.55 | $1.55 | 8,884,193 |
| 2021-06-11 | $1.62 | $1.63 | $1.60 | $1.63 | $1.63 | 4,377,945 |
| 2021-06-10 | $1.63 | $1.64 | $1.60 | $1.61 | $1.61 | 7,084,159 |
| 2021-06-09 | $1.64 | $1.65 | $1.62 | $1.62 | $1.62 | 8,813,345 |
| 2021-06-08 | $1.62 | $1.66 | $1.61 | $1.63 | $1.63 | 10,784,674 |
| 2021-06-07 | $1.53 | $1.63 | $1.52 | $1.63 | $1.63 | 7,553,973 |
| 2021-06-04 | $1.50 | $1.53 | $1.49 | $1.53 | $1.53 | 3,668,892 |
| 2021-06-03 | $1.53 | $1.54 | $1.50 | $1.52 | $1.52 | 7,274,034 |
| 2021-06-02 | $1.54 | $1.56 | $1.53 | $1.56 | $1.56 | 8,302,141 |
| 2021-06-01 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 3,684,708 |
| 2021-05-28 | $1.49 | $1.50 | $1.47 | $1.48 | $1.48 | 5,377,679 |
| 2021-05-27 | $1.52 | $1.53 | $1.47 | $1.49 | $1.49 | 6,873,168 |
| 2021-05-26 | $1.43 | $1.46 | $1.42 | $1.44 | $1.44 | 4,407,355 |
| 2021-05-25 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 4,183,476 |
| 2021-05-24 | $1.47 | $1.47 | $1.45 | $1.47 | $1.47 | 2,711,756 |
| 2021-05-21 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 3,731,911 |
| 2021-05-20 | $1.43 | $1.47 | $1.42 | $1.45 | $1.45 | 4,755,983 |
| 2021-05-19 | $1.42 | $1.47 | $1.41 | $1.46 | $1.46 | 5,189,217 |
| 2021-05-18 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 4,697,521 |
| 2021-05-17 | $1.48 | $1.49 | $1.43 | $1.46 | $1.46 | 6,608,729 |
| 2021-05-14 | $1.47 | $1.50 | $1.47 | $1.50 | $1.50 | 3,866,358 |
| 2021-05-13 | $1.47 | $1.49 | $1.43 | $1.45 | $1.45 | 5,132,038 |
| 2021-05-12 | $1.49 | $1.50 | $1.43 | $1.45 | $1.45 | 4,901,198 |
| 2021-05-11 | $1.46 | $1.49 | $1.45 | $1.47 | $1.47 | 5,109,915 |
| 2021-05-10 | $1.52 | $1.56 | $1.51 | $1.52 | $1.52 | 7,157,522 |
| 2021-05-07 | $1.48 | $1.51 | $1.47 | $1.49 | $1.49 | 5,754,588 |
| 2021-05-06 | $1.46 | $1.48 | $1.42 | $1.44 | $1.44 | 6,090,883 |
| 2021-05-05 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 5,714,345 |
| 2021-05-04 | $1.46 | $1.46 | $1.42 | $1.44 | $1.44 | 7,106,977 |
| 2021-05-03 | $1.48 | $1.50 | $1.47 | $1.49 | $1.49 | 4,371,752 |
| 2021-04-30 | $1.47 | $1.49 | $1.46 | $1.47 | $1.47 | 3,962,918 |
| 2021-04-29 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 4,373,446 |
| 2021-04-28 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 3,841,706 |
| 2021-04-27 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 5,386,069 |
| 2021-04-26 | $1.49 | $1.52 | $1.49 | $1.51 | $1.51 | 5,992,636 |
| 2021-04-23 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 4,496,179 |
| 2021-04-22 | $1.43 | $1.46 | $1.43 | $1.44 | $1.44 | 5,782,391 |
| 2021-04-21 | $1.38 | $1.44 | $1.37 | $1.43 | $1.43 | 7,870,646 |
| 2021-04-20 | $1.45 | $1.47 | $1.40 | $1.42 | $1.42 | 10,034,024 |
| 2021-04-19 | $1.50 | $1.52 | $1.49 | $1.49 | $1.49 | 6,361,950 |
| 2021-04-16 | $1.51 | $1.51 | $1.47 | $1.49 | $1.49 | 9,330,493 |
| 2021-04-15 | $1.52 | $1.54 | $1.50 | $1.51 | $1.51 | 5,048,429 |
| 2021-04-14 | $1.52 | $1.54 | $1.52 | $1.52 | $1.52 | 4,820,964 |
| 2021-04-13 | $1.52 | $1.54 | $1.50 | $1.53 | $1.53 | 5,661,907 |
| 2021-04-12 | $1.55 | $1.55 | $1.51 | $1.54 | $1.54 | 8,766,001 |
| 2021-04-09 | $1.57 | $1.59 | $1.55 | $1.59 | $1.59 | 4,167,669 |
| 2021-04-08 | $1.56 | $1.58 | $1.53 | $1.56 | $1.56 | 5,433,823 |
| 2021-04-07 | $1.59 | $1.60 | $1.56 | $1.57 | $1.57 | 4,077,225 |
| 2021-04-06 | $1.58 | $1.62 | $1.56 | $1.60 | $1.60 | 4,735,991 |
| 2021-04-05 | $1.62 | $1.63 | $1.60 | $1.61 | $1.61 | 7,734,540 |
| 2021-04-01 | $1.54 | $1.59 | $1.54 | $1.57 | $1.57 | 13,004,148 |
| 2021-03-31 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 5,129,615 |
| 2021-03-30 | $1.52 | $1.54 | $1.51 | $1.53 | $1.53 | 4,283,757 |
| 2021-03-29 | $1.51 | $1.52 | $1.49 | $1.51 | $1.51 | 5,711,437 |
| 2021-03-26 | $1.52 | $1.54 | $1.50 | $1.52 | $1.52 | 6,721,944 |
| 2021-03-25 | $1.48 | $1.52 | $1.47 | $1.52 | $1.52 | 9,052,341 |
| 2021-03-24 | $1.51 | $1.55 | $1.48 | $1.51 | $1.51 | 11,471,254 |
| 2021-03-23 | $1.53 | $1.54 | $1.47 | $1.48 | $1.48 | 16,985,487 |
| 2021-03-22 | $1.63 | $1.65 | $1.57 | $1.57 | $1.57 | 22,168,710 |
| 2021-03-19 | $1.69 | $1.70 | $1.66 | $1.69 | $1.69 | 15,656,437 |
| 2021-03-18 | $1.78 | $1.82 | $1.75 | $1.76 | $1.76 | 22,449,316 |
| 2021-03-17 | $1.81 | $1.88 | $1.80 | $1.87 | $1.87 | 20,819,224 |
| 2021-03-16 | $1.74 | $1.80 | $1.70 | $1.79 | $1.79 | 18,177,473 |
| 2021-03-15 | $1.69 | $1.70 | $1.66 | $1.70 | $1.70 | 10,666,566 |
| 2021-03-12 | $1.63 | $1.65 | $1.61 | $1.64 | $1.64 | 8,035,482 |
| 2021-03-11 | $1.64 | $1.64 | $1.61 | $1.64 | $1.64 | 10,225,002 |
| 2021-03-10 | $1.61 | $1.66 | $1.58 | $1.64 | $1.64 | 10,578,875 |
| 2021-03-09 | $1.59 | $1.62 | $1.58 | $1.60 | $1.60 | 7,064,035 |
| 2021-03-08 | $1.63 | $1.63 | $1.58 | $1.58 | $1.58 | 10,334,613 |
| 2021-03-05 | $1.62 | $1.63 | $1.49 | $1.58 | $1.58 | 15,290,220 |
| 2021-03-04 | $1.67 | $1.67 | $1.56 | $1.59 | $1.59 | 13,408,468 |
| 2021-03-03 | $1.63 | $1.64 | $1.59 | $1.60 | $1.60 | 7,900,766 |
| 2021-03-02 | $1.59 | $1.61 | $1.58 | $1.58 | $1.58 | 7,058,729 |
| 2021-03-01 | $1.61 | $1.64 | $1.58 | $1.61 | $1.61 | 9,186,830 |
| 2021-02-26 | $1.60 | $1.60 | $1.50 | $1.59 | $1.59 | 28,791,493 |
| 2021-02-25 | $1.70 | $1.73 | $1.55 | $1.71 | $1.71 | 26,749,870 |
| 2021-02-24 | $1.57 | $1.73 | $1.56 | $1.71 | $1.71 | 26,749,870 |
| 2021-02-23 | $1.57 | $1.59 | $1.47 | $1.57 | $1.57 | 20,227,420 |
| 2021-02-22 | $1.45 | $1.56 | $1.44 | $1.49 | $1.49 | 19,645,005 |
| 2021-02-19 | $1.41 | $1.46 | $1.40 | $1.43 | $1.43 | 13,116,910 |
| 2021-02-18 | $1.44 | $1.44 | $1.36 | $1.37 | $1.37 | 17,969,276 |
| 2021-02-17 | $1.48 | $1.51 | $1.46 | $1.47 | $1.47 | 21,224,568 |
| 2021-02-16 | $1.40 | $1.57 | $1.40 | $1.52 | $1.52 | 37,522,831 |
| 2021-02-12 | $1.34 | $1.36 | $1.32 | $1.36 | $1.36 | 9,477,887 |
| 2021-02-11 | $1.34 | $1.36 | $1.32 | $1.34 | $1.34 | 18,132,372 |
| 2021-02-10 | $1.35 | $1.39 | $1.34 | $1.35 | $1.35 | 16,463,556 |
| 2021-02-09 | $1.35 | $1.38 | $1.33 | $1.35 | $1.35 | 16,463,556 |
| 2021-02-08 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 13,562,976 |
| 2021-02-05 | $1.37 | $1.39 | $1.36 | $1.37 | $1.37 | 13,496,093 |
| 2021-02-04 | $1.36 | $1.39 | $1.34 | $1.37 | $1.37 | 10,494,971 |
| 2021-02-03 | $1.32 | $1.35 | $1.31 | $1.35 | $1.35 | 17,669,415 |
| 2021-02-02 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 16,318,577 |
| 2021-02-01 | $1.37 | $1.49 | $1.35 | $1.44 | $1.44 | 24,533,615 |
| 2021-01-29 | $1.37 | $1.38 | $1.33 | $1.34 | $1.34 | 18,735,632 |
| 2021-01-28 | $1.41 | $1.44 | $1.40 | $1.41 | $1.41 | 10,810,699 |
| 2021-01-27 | $1.39 | $1.41 | $1.36 | $1.40 | $1.40 | 13,206,848 |
| 2021-01-26 | $1.39 | $1.41 | $1.38 | $1.41 | $1.41 | 11,525,244 |
| 2021-01-25 | $1.43 | $1.46 | $1.40 | $1.46 | $1.46 | 14,874,917 |
| 2021-01-22 | $1.47 | $1.51 | $1.46 | $1.51 | $1.51 | 9,087,095 |
| 2021-01-21 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 6,709,491 |
| 2021-01-20 | $1.55 | $1.55 | $1.52 | $1.54 | $1.54 | 4,991,376 |
| 2021-01-19 | $1.51 | $1.52 | $1.50 | $1.52 | $1.52 | 7,602,672 |
| 2021-01-15 | $1.51 | $1.56 | $1.49 | $1.53 | $1.53 | 15,199,807 |
| 2021-01-14 | $1.51 | $1.54 | $1.51 | $1.52 | $1.52 | 5,354,752 |
| 2021-01-13 | $1.50 | $1.56 | $1.49 | $1.55 | $1.55 | 13,480,313 |
| 2021-01-12 | $1.49 | $1.54 | $1.49 | $1.53 | $1.53 | 5,176,839 |
| 2021-01-11 | $1.48 | $1.51 | $1.47 | $1.51 | $1.51 | 8,546,769 |
| 2021-01-08 | $1.55 | $1.55 | $1.50 | $1.52 | $1.52 | 7,322,654 |
| 2021-01-07 | $1.57 | $1.57 | $1.52 | $1.54 | $1.54 | 8,061,424 |
| 2021-01-06 | $1.57 | $1.59 | $1.54 | $1.55 | $1.55 | 6,136,881 |
| 2021-01-05 | $1.51 | $1.56 | $1.49 | $1.54 | $1.54 | 6,018,770 |
| 2021-01-04 | $1.54 | $1.54 | $1.46 | $1.50 | $1.50 | 19,081,928 |
| 2020-12-31 | $1.61 | $1.61 | $1.57 | $1.58 | $1.58 | 5,767,020 |
| 2020-12-30 | $1.60 | $1.62 | $1.59 | $1.59 | $1.59 | 5,784,049 |
| 2020-12-29 | $1.62 | $1.63 | $1.59 | $1.59 | $1.59 | 9,260,420 |
| 2020-12-28 | $1.79 | $1.79 | $1.67 | $1.71 | $1.71 | 8,364,114 |
| 2020-12-24 | $1.63 | $1.78 | $1.62 | $1.72 | $1.72 | 12,731,972 |
| 2020-12-23 | $1.63 | $1.63 | $1.56 | $1.60 | $1.60 | 6,522,685 |
| 2020-12-22 | $1.57 | $1.58 | $1.55 | $1.55 | $1.55 | 7,294,362 |
| 2020-12-21 | $1.50 | $1.59 | $1.49 | $1.55 | $1.55 | 14,591,413 |
| 2020-12-18 | $1.60 | $1.62 | $1.59 | $1.62 | $1.62 | 7,148,601 |
| 2020-12-17 | $1.62 | $1.62 | $1.59 | $1.61 | $1.61 | 10,124,962 |
| 2020-12-16 | $1.63 | $1.64 | $1.60 | $1.61 | $1.61 | 7,665,558 |
| 2020-12-15 | $1.61 | $1.64 | $1.57 | $1.62 | $1.62 | 12,504,027 |
| 2020-12-14 | $1.69 | $1.72 | $1.66 | $1.70 | $1.70 | 18,381,967 |
| 2020-12-11 | $1.64 | $1.67 | $1.60 | $1.66 | $1.66 | 22,660,954 |
| 2020-12-10 | $1.77 | $1.81 | $1.72 | $1.79 | $1.79 | 11,064,543 |
| 2020-12-09 | $1.88 | $1.91 | $1.79 | $1.81 | $1.81 | 20,775,414 |
| 2020-12-08 | $2.07 | $2.09 | $1.75 | $1.82 | $1.82 | 34,093,861 |
| 2020-12-07 | $2.38 | $2.38 | $2.01 | $2.06 | $2.06 | 26,095,246 |
| 2020-12-04 | $1.92 | $2.54 | $1.88 | $2.11 | $2.11 | 43,502,385 |
| 2020-12-03 | $1.81 | $1.96 | $1.79 | $1.88 | $1.88 | 56,786,874 |
| 2020-12-02 | $1.54 | $2.23 | $1.52 | $1.73 | $1.73 | 63,381,158 |
| 2020-12-01 | $3.38 | $3.42 | $3.31 | $3.39 | $3.39 | 656,072 |
| 2020-11-30 | $3.39 | $3.39 | $3.30 | $3.31 | $3.31 | 508,277 |
| 2020-11-27 | $3.38 | $3.40 | $3.35 | $3.37 | $3.37 | 511,069 |
| 2020-11-25 | $3.44 | $3.47 | $3.35 | $3.46 | $3.46 | 1,241,771 |
| 2020-11-24 | $3.36 | $3.52 | $3.36 | $3.51 | $3.51 | 917,824 |
| 2020-11-23 | $3.20 | $3.31 | $3.19 | $3.30 | $3.30 | 745,218 |
| 2020-11-20 | $3.22 | $3.22 | $3.17 | $3.19 | $3.19 | 570,865 |
| 2020-11-19 | $3.19 | $3.21 | $3.15 | $3.19 | $3.19 | 454,850 |
| 2020-11-18 | $3.26 | $3.26 | $3.20 | $3.22 | $3.22 | 576,986 |
| 2020-11-17 | $3.23 | $3.29 | $3.19 | $3.22 | $3.22 | 1,242,434 |
| 2020-11-16 | $3.25 | $3.26 | $3.18 | $3.26 | $3.26 | 847,018 |
| 2020-11-13 | $3.06 | $3.18 | $3.06 | $3.14 | $3.14 | 548,435 |
| 2020-11-12 | $3.06 | $3.08 | $3.01 | $3.05 | $3.05 | 633,047 |
| 2020-11-11 | $3.23 | $3.23 | $3.13 | $3.17 | $3.17 | 601,011 |
| 2020-11-10 | $3.30 | $3.36 | $3.19 | $3.25 | $3.25 | 1,270,724 |
| 2020-11-09 | $3.08 | $3.56 | $3.01 | $3.10 | $3.10 | 2,884,628 |
| 2020-11-06 | $2.55 | $2.70 | $2.55 | $2.68 | $2.68 | 700,975 |
| 2020-11-05 | $2.65 | $2.79 | $2.55 | $2.75 | $2.75 | 1,364,605 |
| 2020-11-04 | $2.81 | $2.94 | $2.76 | $2.77 | $2.77 | 2,775,591 |
| 2020-11-03 | $2.82 | $2.95 | $2.76 | $2.82 | $2.82 | 1,276,449 |
| 2020-11-02 | $2.59 | $2.76 | $2.45 | $2.68 | $2.68 | 1,129,306 |
| 2020-10-30 | $2.54 | $2.57 | $2.37 | $2.52 | $2.52 | 1,107,331 |
| 2020-10-29 | $2.50 | $2.80 | $2.49 | $2.59 | $2.59 | 1,875,794 |
| 2020-10-28 | $3.03 | $3.09 | $2.75 | $2.93 | $2.93 | 1,844,335 |
| 2020-10-27 | $2.82 | $2.87 | $2.77 | $2.80 | $2.80 | 1,153,905 |
| 2020-10-26 | $3.01 | $3.09 | $2.84 | $2.87 | $2.87 | 1,229,305 |
| 2020-10-23 | $3.04 | $3.16 | $2.98 | $3.12 | $3.12 | 2,356,571 |
| 2020-10-22 | $2.89 | $2.99 | $2.82 | $2.97 | $2.97 | 1,629,965 |
| 2020-10-21 | $2.97 | $2.99 | $2.91 | $2.93 | $2.93 | 951,241 |
| 2020-10-20 | $2.84 | $2.94 | $2.84 | $2.89 | $2.89 | 1,547,998 |
| 2020-10-19 | $2.83 | $2.85 | $2.69 | $2.78 | $2.78 | 1,451,545 |
| 2020-10-16 | $2.76 | $2.82 | $2.66 | $2.76 | $2.76 | 2,403,385 |
| 2020-10-15 | $2.38 | $2.57 | $2.32 | $2.52 | $2.52 | 2,273,222 |
| 2020-10-14 | $2.37 | $2.39 | $2.28 | $2.32 | $2.32 | 1,562,106 |
| 2020-10-13 | $2.46 | $2.47 | $2.32 | $2.39 | $2.39 | 3,310,902 |
| 2020-10-12 | $3.05 | $3.07 | $2.42 | $2.65 | $2.65 | 5,694,656 |
| 2020-10-09 | $2.91 | $2.99 | $2.70 | $2.96 | $2.96 | 6,249,258 |
| 2020-10-08 | $2.46 | $2.77 | $2.41 | $2.66 | $2.66 | 5,910,730 |
| 2020-10-07 | $2.11 | $2.12 | $2.03 | $2.10 | $2.10 | 2,902,164 |
| 2020-10-06 | $1.85 | $2.09 | $1.81 | $1.99 | $1.99 | 4,824,335 |
| 2020-10-05 | $1.61 | $1.68 | $1.60 | $1.68 | $1.68 | 1,188,407 |
| 2020-10-02 | $1.40 | $1.56 | $1.38 | $1.55 | $1.55 | 2,178,534 |
| 2020-10-01 | $1.56 | $1.77 | $1.51 | $1.59 | $1.59 | 4,369,447 |
| 2020-09-30 | $1.75 | $1.81 | $1.70 | $1.72 | $1.72 | 2,641,119 |
| 2020-09-29 | $1.89 | $1.97 | $1.85 | $1.86 | $1.86 | 1,750,874 |
| 2020-09-28 | $1.93 | $2.04 | $1.91 | $2.00 | $2.00 | 1,208,537 |
| 2020-09-25 | $1.96 | $2.35 | $1.87 | $2.05 | $2.05 | 970,750 |
| 2020-09-24 | $2.01 | $2.04 | $1.95 | $1.97 | $1.97 | 1,022,659 |
| 2020-09-23 | $2.17 | $2.20 | $2.05 | $2.07 | $2.07 | 1,052,091 |
| 2020-09-22 | $2.08 | $2.16 | $2.06 | $2.13 | $2.13 | 638,311 |
| 2020-09-21 | $2.16 | $2.16 | $2.06 | $2.15 | $2.15 | 1,406,741 |
| 2020-09-18 | $2.41 | $2.41 | $2.33 | $2.36 | $2.36 | 727,784 |
| 2020-09-17 | $2.48 | $2.51 | $2.46 | $2.49 | $2.49 | 377,077 |
| 2020-09-16 | $2.54 | $2.55 | $2.40 | $2.53 | $2.53 | 1,068,681 |
| 2020-09-15 | $2.73 | $2.73 | $2.63 | $2.65 | $2.65 | 963,752 |
| 2020-09-14 | $2.73 | $2.77 | $2.71 | $2.74 | $2.74 | 3,294,607 |
| 2020-09-11 | $2.67 | $2.83 | $2.67 | $2.70 | $2.70 | 386,395 |
| 2020-09-10 | $2.85 | $2.85 | $2.68 | $2.70 | $2.70 | 719,113 |
| 2020-09-09 | $2.82 | $2.82 | $2.76 | $2.78 | $2.78 | 833,790 |
| 2020-09-08 | $2.90 | $2.92 | $2.85 | $2.88 | $2.88 | 537,006 |
| 2020-09-04 | $2.96 | $2.98 | $2.90 | $2.95 | $2.95 | 450,178 |
| 2020-09-03 | $3.08 | $3.10 | $2.90 | $2.94 | $2.94 | 732,023 |
| 2020-09-02 | $2.88 | $2.97 | $2.86 | $2.95 | $2.95 | 892,789 |
| 2020-09-01 | $2.85 | $2.91 | $2.81 | $2.89 | $2.89 | 4,518,414 |
| 2020-08-31 | $3.32 | $3.34 | $3.20 | $3.22 | $3.22 | 252,281 |
| 2020-08-28 | $3.28 | $3.28 | $3.21 | $3.22 | $3.22 | 276,083 |
| 2020-08-27 | $3.18 | $3.45 | $3.13 | $3.31 | $3.31 | 348,885 |
| 2020-08-26 | $3.38 | $3.38 | $3.31 | $3.38 | $3.38 | 261,924 |
| 2020-08-25 | $3.46 | $3.47 | $3.36 | $3.41 | $3.41 | 245,971 |
| 2020-08-24 | $3.41 | $3.45 | $3.34 | $3.43 | $3.43 | 211,558 |
| 2020-08-21 | $3.39 | $3.40 | $3.28 | $3.39 | $3.39 | 148,050 |
| 2020-08-20 | $3.36 | $3.40 | $3.32 | $3.39 | $3.39 | 320,769 |
| 2020-08-19 | $3.37 | $3.48 | $3.37 | $3.42 | $3.42 | 229,348 |
| 2020-08-18 | $3.39 | $3.43 | $3.36 | $3.36 | $3.36 | 276,125 |
| 2020-08-17 | $3.42 | $3.43 | $3.36 | $3.37 | $3.37 | 136,800 |
| 2020-08-14 | $3.38 | $3.41 | $3.35 | $3.38 | $3.38 | 152,770 |
| 2020-08-13 | $3.55 | $3.55 | $3.47 | $3.48 | $3.48 | 196,820 |
| 2020-08-12 | $3.62 | $3.65 | $3.53 | $3.54 | $3.54 | 281,314 |
| 2020-08-11 | $3.59 | $3.62 | $3.53 | $3.56 | $3.56 | 657,949 |
| 2020-08-10 | $3.43 | $3.51 | $3.39 | $3.51 | $3.51 | 391,842 |
| 2020-08-07 | $3.27 | $3.34 | $3.26 | $3.32 | $3.32 | 416,938 |
| 2020-08-06 | $3.34 | $3.40 | $3.33 | $3.38 | $3.38 | 425,663 |
| 2020-08-05 | $3.37 | $3.46 | $3.34 | $3.44 | $3.44 | 445,523 |
| 2020-08-04 | $3.18 | $3.27 | $3.16 | $3.27 | $3.27 | 818,980 |
| 2020-08-03 | $2.90 | $3.06 | $2.86 | $3.06 | $3.06 | 1,293,310 |
| 2020-07-31 | $3.21 | $3.21 | $3.04 | $3.06 | $3.06 | 517,308 |
| 2020-07-30 | $3.18 | $3.28 | $3.14 | $3.26 | $3.26 | 312,135 |
| 2020-07-29 | $3.46 | $3.46 | $3.31 | $3.34 | $3.34 | 433,481 |
| 2020-07-28 | $3.36 | $3.48 | $3.35 | $3.43 | $3.43 | 357,498 |
| 2020-07-27 | $3.38 | $3.41 | $3.32 | $3.41 | $3.41 | 404,732 |
| 2020-07-24 | $3.31 | $3.50 | $3.31 | $3.47 | $3.47 | 328,339 |
| 2020-07-23 | $3.61 | $3.61 | $3.44 | $3.47 | $3.47 | 232,378 |
| 2020-07-22 | $3.57 | $3.71 | $3.53 | $3.64 | $3.64 | 123,046 |
| 2020-07-21 | $3.57 | $3.68 | $3.57 | $3.64 | $3.64 | 724,985 |
| 2020-07-20 | $3.39 | $3.43 | $3.33 | $3.42 | $3.42 | 401,817 |
| 2020-07-17 | $3.31 | $3.48 | $3.31 | $3.36 | $3.36 | 172,100 |
| 2020-07-16 | $3.46 | $3.46 | $3.35 | $3.42 | $3.42 | 412,700 |
| 2020-07-15 | $3.43 | $3.49 | $3.43 | $3.47 | $3.47 | 520,400 |
| 2020-07-14 | $3.28 | $3.31 | $3.23 | $3.30 | $3.30 | 753,000 |
| 2020-07-13 | $3.41 | $3.46 | $3.38 | $3.39 | $3.39 | 2,682,300 |
| 2020-07-10 | $3.32 | $3.43 | $3.30 | $3.41 | $3.41 | 411,800 |
| 2020-07-09 | $3.41 | $3.42 | $3.28 | $3.33 | $3.33 | 1,318,700 |
| 2020-07-08 | $3.59 | $3.70 | $3.57 | $3.70 | $3.70 | 568,800 |
| 2020-07-07 | $3.51 | $3.56 | $3.49 | $3.51 | $3.51 | 1,031,200 |
| 2020-07-06 | $3.53 | $3.67 | $3.49 | $3.67 | $3.67 | 1,172,400 |
| 2020-07-02 | $3.68 | $3.71 | $3.58 | $3.65 | $3.65 | 258,500 |
| 2020-07-01 | $3.48 | $3.64 | $3.45 | $3.57 | $3.57 | 192,000 |
| 2020-06-30 | $3.56 | $3.57 | $3.52 | $3.56 | $3.56 | 516,900 |
| 2020-06-29 | $3.59 | $3.63 | $3.53 | $3.61 | $3.61 | 356,217 |
| 2020-06-26 | $3.68 | $3.68 | $3.50 | $3.56 | $3.56 | 2,723,435 |
| 2020-06-25 | $3.65 | $3.80 | $3.62 | $3.73 | $3.73 | 238,687 |
| 2020-06-24 | $3.88 | $3.89 | $3.71 | $3.74 | $3.74 | 452,070 |
| 2020-06-23 | $4.09 | $4.09 | $3.96 | $3.96 | $3.96 | 257,544 |
| 2020-06-22 | $4.03 | $4.06 | $3.97 | $4.05 | $4.05 | 441,745 |
| 2020-06-19 | $4.20 | $4.20 | $4.08 | $4.09 | $4.09 | 151,657 |
| 2020-06-18 | $4.01 | $4.17 | $4.01 | $4.17 | $4.17 | 214,003 |
| 2020-06-17 | $4.25 | $4.28 | $4.05 | $4.21 | $4.21 | 176,407 |
| 2020-06-16 | $4.43 | $4.44 | $4.16 | $4.21 | $4.21 | 504,951 |
| 2020-06-15 | $3.92 | $4.19 | $3.88 | $4.17 | $4.17 | 355,529 |
| 2020-06-12 | $4.25 | $4.28 | $4.00 | $4.14 | $4.14 | 364,501 |
| 2020-06-11 | $4.14 | $4.22 | $3.96 | $3.98 | $3.98 | 745,029 |
| 2020-06-10 | $4.49 | $4.57 | $4.39 | $4.49 | $4.49 | 594,839 |
| 2020-06-09 | $4.71 | $4.81 | $4.65 | $4.71 | $4.71 | 3,818,814 |
| 2020-06-08 | $5.13 | $5.22 | $5.04 | $5.15 | $5.15 | 1,120,686 |
| 2020-06-05 | $4.45 | $4.53 | $4.40 | $4.46 | $4.46 | 694,248 |
| 2020-06-04 | $4.06 | $4.15 | $3.99 | $4.05 | $4.05 | 607,337 |
| 2020-06-03 | $4.09 | $4.20 | $4.08 | $4.13 | $4.13 | 698,808 |
| 2020-06-02 | $3.75 | $3.79 | $3.71 | $3.77 | $3.77 | 927,209 |
| 2020-06-01 | $3.52 | $3.63 | $3.46 | $3.63 | $3.63 | 551,026 |
| 2020-05-29 | $3.45 | $3.53 | $3.40 | $3.48 | $3.48 | 1,772,168 |
| 2020-05-28 | $3.90 | $4.04 | $3.87 | $3.95 | $3.95 | 3,153,192 |
| 2020-05-27 | $4.30 | $4.32 | $4.07 | $4.12 | $4.12 | 904,289 |
| 2020-05-26 | $3.84 | $3.89 | $3.80 | $3.87 | $3.87 | 1,000,313 |
| 2020-05-22 | $3.46 | $3.50 | $3.36 | $3.43 | $3.43 | 259,670 |
| 2020-05-21 | $3.53 | $3.61 | $3.40 | $3.47 | $3.47 | 622,406 |
| 2020-05-20 | $3.45 | $3.47 | $3.31 | $3.34 | $3.34 | 903,919 |
| 2020-05-19 | $3.25 | $3.39 | $3.18 | $3.24 | $3.24 | 912,435 |
| 2020-05-18 | $3.15 | $3.33 | $3.15 | $3.32 | $3.32 | 1,087,661 |
| 2020-05-15 | $3.03 | $3.03 | $2.99 | $3.00 | $3.00 | 467,799 |
| 2020-05-14 | $2.99 | $3.10 | $2.85 | $3.01 | $3.01 | 524,285 |
| 2020-05-13 | $3.21 | $3.25 | $3.08 | $3.12 | $3.12 | 815,933 |
| 2020-05-12 | $3.42 | $3.44 | $3.37 | $3.38 | $3.38 | 1,123,124 |
| 2020-05-11 | $3.42 | $3.49 | $3.40 | $3.47 | $3.47 | 423,763 |
| 2020-05-08 | $3.53 | $3.59 | $3.49 | $3.58 | $3.58 | 365,840 |
| 2020-05-07 | $3.48 | $3.54 | $3.45 | $3.50 | $3.50 | 739,281 |
| 2020-05-06 | $3.68 | $3.70 | $3.56 | $3.59 | $3.59 | 316,868 |
| 2020-05-05 | $3.76 | $3.78 | $3.63 | $3.69 | $3.69 | 334,348 |
| 2020-05-04 | $3.52 | $3.65 | $3.51 | $3.65 | $3.65 | 961,017 |
| 2020-05-01 | $4.04 | $4.09 | $3.88 | $3.88 | $3.88 | 284,285 |
| 2020-04-30 | $4.09 | $4.21 | $4.02 | $4.10 | $4.10 | 941,342 |
| 2020-04-29 | $4.30 | $4.41 | $4.25 | $4.41 | $4.41 | 615,345 |
| 2020-04-28 | $3.91 | $3.98 | $3.88 | $3.92 | $3.92 | 737,162 |
| 2020-04-27 | $3.78 | $3.83 | $3.75 | $3.80 | $3.80 | 446,917 |
| 2020-04-24 | $3.80 | $3.82 | $3.74 | $3.82 | $3.82 | 321,488 |
| 2020-04-23 | $3.84 | $3.92 | $3.79 | $3.81 | $3.81 | 876,261 |
| 2020-04-22 | $3.84 | $3.85 | $3.78 | $3.81 | $3.72 | 475,230 |
| 2020-04-21 | $3.77 | $3.83 | $3.74 | $3.77 | $3.68 | 521,202 |
| 2020-04-20 | $4.01 | $4.09 | $3.98 | $3.99 | $3.90 | 475,448 |
| 2020-04-17 | $4.15 | $4.15 | $4.04 | $4.14 | $4.05 | 426,940 |
| 2020-04-16 | $3.89 | $3.90 | $3.78 | $3.82 | $3.73 | 681,949 |
| 2020-04-15 | $3.92 | $3.93 | $3.82 | $3.86 | $3.77 | 457,173 |
| 2020-04-14 | $4.10 | $4.25 | $4.10 | $4.19 | $4.10 | 1,658,869 |
| 2020-04-13 | $4.28 | $4.28 | $4.19 | $4.19 | $4.10 | 637,179 |
| 2020-04-09 | $4.23 | $4.37 | $4.20 | $4.25 | $4.15 | 2,657,756 |
| 2020-04-08 | $4.03 | $4.06 | $3.87 | $4.00 | $3.91 | 10,670,434 |
| 2020-04-07 | $4.33 | $4.37 | $4.02 | $4.04 | $3.95 | 3,106,380 |
| 2020-04-06 | $3.64 | $3.68 | $3.52 | $3.66 | $3.58 | 8,452,739 |
| 2020-04-03 | $3.25 | $3.25 | $3.04 | $3.10 | $3.03 | 4,472,192 |
| 2020-04-02 | $3.42 | $3.61 | $3.26 | $3.50 | $3.42 | 772,630 |
| 2020-04-01 | $3.85 | $3.86 | $3.69 | $3.70 | $3.62 | 691,177 |
| 2020-03-31 | $4.30 | $4.35 | $4.17 | $4.22 | $4.13 | 787,617 |
| 2020-03-30 | $4.08 | $4.18 | $3.90 | $4.09 | $4.00 | 1,350,029 |
| 2020-03-27 | $4.60 | $4.78 | $4.47 | $4.57 | $4.47 | 468,476 |
| 2020-03-26 | $4.78 | $5.05 | $4.78 | $5.00 | $4.89 | 925,455 |
| 2020-03-25 | $4.48 | $4.80 | $4.46 | $4.74 | $4.63 | 459,732 |
| 2020-03-24 | $4.15 | $4.28 | $4.02 | $4.17 | $4.08 | 811,967 |
| 2020-03-23 | $3.80 | $4.06 | $3.60 | $3.96 | $3.87 | 1,514,483 |
| 2020-03-20 | $4.19 | $4.47 | $4.15 | $4.20 | $4.11 | 417,346 |
| 2020-03-19 | $3.85 | $4.53 | $3.74 | $4.40 | $4.30 | 2,809,209 |
| 2020-03-18 | $4.01 | $4.16 | $3.88 | $4.16 | $4.07 | 1,536,669 |
| 2020-03-17 | $4.88 | $5.03 | $4.62 | $4.77 | $4.66 | 1,560,125 |
| 2020-03-16 | $5.02 | $5.87 | $4.89 | $5.24 | $5.12 | 743,210 |
| 2020-03-13 | $6.30 | $6.35 | $5.80 | $6.34 | $6.20 | 1,346,152 |
| 2020-03-12 | $6.13 | $6.26 | $5.75 | $5.99 | $5.86 | 1,478,166 |
| 2020-03-11 | $7.19 | $7.25 | $6.90 | $7.00 | $6.84 | 726,533 |
| 2020-03-10 | $7.54 | $7.56 | $7.25 | $7.49 | $7.32 | 825,457 |
| 2020-03-09 | $7.40 | $7.78 | $7.38 | $7.45 | $7.28 | 399,546 |
| 2020-03-06 | $7.74 | $7.92 | $7.73 | $7.84 | $7.66 | 344,542 |
| 2020-03-05 | $7.55 | $7.73 | $7.48 | $7.68 | $7.51 | 448,523 |
| 2020-03-04 | $8.04 | $8.07 | $7.86 | $8.05 | $7.87 | 505,635 |
| 2020-03-03 | $8.33 | $8.40 | $8.06 | $8.18 | $8.00 | 800,148 |
| 2020-03-02 | $8.08 | $8.13 | $7.77 | $8.02 | $7.84 | 523,313 |
| 2020-02-28 | $8.21 | $8.34 | $8.00 | $8.15 | $7.97 | 1,130,780 |
| 2020-02-27 | $7.75 | $7.96 | $7.63 | $7.71 | $7.54 | 493,992 |
| 2020-02-26 | $8.04 | $8.11 | $7.92 | $7.96 | $7.78 | 340,021 |
| 2020-02-25 | $8.18 | $8.23 | $7.87 | $7.89 | $7.71 | 467,033 |
| 2020-02-24 | $8.14 | $8.26 | $8.04 | $8.22 | $8.04 | 263,163 |
| 2020-02-21 | $8.60 | $8.64 | $8.45 | $8.46 | $8.27 | 290,778 |
| 2020-02-20 | $8.79 | $8.86 | $8.68 | $8.79 | $8.59 | 248,769 |
| 2020-02-19 | $8.70 | $8.80 | $8.66 | $8.74 | $8.55 | 633,734 |
| 2020-02-18 | $8.93 | $9.00 | $8.85 | $8.98 | $8.78 | 459,378 |
| 2020-02-14 | $8.96 | $9.01 | $8.89 | $8.96 | $8.75 | 772,853 |
| 2020-02-13 | $8.83 | $8.93 | $8.83 | $8.83 | $8.63 | 235,226 |
| 2020-02-12 | $9.17 | $9.19 | $9.11 | $9.17 | $8.97 | 222,714 |
| 2020-02-11 | $9.06 | $9.20 | $9.06 | $9.13 | $8.93 | 249,688 |
| 2020-02-10 | $9.03 | $9.15 | $9.03 | $9.15 | $8.94 | 153,129 |
| 2020-02-07 | $9.10 | $9.10 | $8.99 | $9.00 | $8.80 | 282,988 |
| 2020-02-06 | $9.19 | $9.21 | $9.13 | $9.13 | $8.93 | 174,717 |
| 2020-02-05 | $9.11 | $9.14 | $9.05 | $9.12 | $8.92 | 342,153 |
| 2020-02-04 | $9.05 | $9.11 | $9.02 | $9.09 | $8.89 | 238,071 |
| 2020-02-03 | $8.90 | $9.00 | $8.89 | $8.96 | $8.76 | 453,411 |
| 2020-01-31 | $8.99 | $9.04 | $8.95 | $8.99 | $8.79 | 307,526 |
| 2020-01-30 | $8.94 | $9.09 | $8.91 | $9.08 | $8.88 | 419,169 |
| 2020-01-29 | $8.80 | $8.98 | $8.80 | $8.94 | $8.74 | 781,571 |
| 2020-01-28 | $8.59 | $8.72 | $8.54 | $8.72 | $8.53 | 494,227 |
| 2020-01-27 | $8.36 | $8.54 | $8.33 | $8.50 | $8.31 | 918,143 |
| 2020-01-24 | $8.78 | $8.81 | $8.71 | $8.73 | $8.53 | 550,730 |
| 2020-01-23 | $8.85 | $8.87 | $8.73 | $8.82 | $8.62 | 624,885 |
| 2020-01-22 | $8.81 | $8.81 | $8.68 | $8.76 | $8.56 | 1,177,303 |
| 2020-01-21 | $8.87 | $8.90 | $8.82 | $8.86 | $8.66 | 731,051 |
| 2020-01-17 | $9.02 | $9.03 | $8.97 | $9.02 | $8.82 | 242,642 |
| 2020-01-16 | $8.93 | $9.09 | $8.92 | $9.06 | $8.86 | 926,243 |
| 2020-01-15 | $8.95 | $9.02 | $8.93 | $8.95 | $8.75 | 309,563 |
| 2020-01-14 | $8.99 | $9.00 | $8.92 | $8.97 | $8.77 | 714,617 |
| 2020-01-13 | $8.86 | $9.01 | $8.84 | $9.00 | $8.80 | 985,330 |
| 2020-01-10 | $9.05 | $9.08 | $9.01 | $9.06 | $8.86 | 1,679,832 |
| 2020-01-09 | $8.92 | $9.04 | $8.92 | $9.03 | $8.83 | 1,115,372 |
| 2020-01-08 | $8.73 | $8.87 | $8.70 | $8.80 | $8.60 | 336,652 |
| 2020-01-07 | $8.81 | $8.82 | $8.73 | $8.78 | $8.58 | 351,640 |
| 2020-01-06 | $8.90 | $9.02 | $8.89 | $9.00 | $8.80 | 418,860 |
| 2020-01-03 | $8.88 | $8.90 | $8.82 | $8.82 | $8.62 | 269,743 |
| 2020-01-02 | $8.99 | $9.01 | $8.93 | $8.99 | $8.79 | 369,635 |
| 2019-12-31 | $8.92 | $9.06 | $8.88 | $9.01 | $8.81 | 370,153 |
| 2019-12-30 | $9.15 | $9.15 | $9.01 | $9.01 | $8.81 | 401,904 |
| 2019-12-27 | $9.18 | $9.21 | $9.15 | $9.15 | $8.95 | 267,321 |
| 2019-12-26 | $9.03 | $9.20 | $8.99 | $9.19 | $8.98 | 400,389 |
| 2019-12-24 | $9.09 | $9.09 | $8.98 | $8.99 | $8.79 | 177,777 |
| 2019-12-23 | $9.02 | $9.09 | $9.00 | $9.09 | $8.89 | 336,674 |
| 2019-12-20 | $9.04 | $9.06 | $9.00 | $9.00 | $8.80 | 397,456 |
| 2019-12-19 | $9.05 | $9.06 | $8.98 | $8.99 | $8.78 | 274,972 |
| 2019-12-18 | $9.12 | $9.15 | $9.07 | $9.09 | $8.89 | 255,795 |
| 2019-12-17 | $9.07 | $9.08 | $9.00 | $9.00 | $8.80 | 508,887 |
| 2019-12-16 | $9.40 | $9.43 | $9.32 | $9.38 | $9.17 | 507,199 |
| 2019-12-13 | $9.14 | $9.25 | $9.12 | $9.15 | $8.95 | 485,097 |
| 2019-12-12 | $9.17 | $9.32 | $9.16 | $9.25 | $9.04 | 551,119 |
| 2019-12-11 | $9.27 | $9.32 | $9.19 | $9.22 | $9.01 | 604,475 |
| 2019-12-10 | $9.32 | $9.35 | $9.16 | $9.16 | $8.96 | 1,542,148 |
| 2019-12-09 | $9.49 | $9.57 | $9.46 | $9.54 | $9.33 | 455,739 |
| 2019-12-06 | $9.35 | $9.40 | $9.33 | $9.37 | $9.16 | 285,537 |
| 2019-12-05 | $9.16 | $9.23 | $9.13 | $9.20 | $8.99 | 287,236 |
| 2019-12-04 | $9.18 | $9.24 | $9.12 | $9.17 | $8.97 | 370,726 |
| 2019-12-03 | $8.93 | $9.06 | $8.87 | $8.99 | $8.79 | 403,803 |
| 2019-12-02 | $9.21 | $9.27 | $8.99 | $9.02 | $8.82 | 453,049 |
| 2019-11-29 | $9.27 | $9.35 | $9.23 | $9.24 | $9.04 | 212,718 |
| 2019-11-27 | $9.40 | $9.40 | $9.25 | $9.28 | $9.07 | 198,448 |
| 2019-11-26 | $9.65 | $9.65 | $9.53 | $9.54 | $9.33 | 251,792 |
| 2019-11-25 | $9.64 | $9.68 | $9.54 | $9.68 | $9.46 | 397,364 |
| 2019-11-22 | $9.54 | $9.57 | $9.41 | $9.46 | $9.25 | 229,640 |
| 2019-11-21 | $9.42 | $9.42 | $9.31 | $9.33 | $9.12 | 403,664 |
| 2019-11-20 | $9.51 | $9.53 | $9.35 | $9.40 | $9.18 | 298,902 |
| 2019-11-19 | $9.63 | $9.75 | $9.55 | $9.55 | $9.34 | 507,101 |
| 2019-11-18 | $9.45 | $9.62 | $9.45 | $9.60 | $9.39 | 297,509 |
| 2019-11-15 | $9.51 | $9.60 | $9.51 | $9.60 | $9.39 | 151,513 |
| 2019-11-14 | $9.43 | $9.51 | $9.40 | $9.49 | $9.28 | 225,764 |
| 2019-11-13 | $9.55 | $9.56 | $9.46 | $9.54 | $9.33 | 180,275 |
| 2019-11-12 | $9.59 | $9.67 | $9.53 | $9.60 | $9.39 | 112,181 |
| 2019-11-11 | $9.70 | $9.73 | $9.47 | $9.62 | $9.40 | 121,262 |
| 2019-11-08 | $9.96 | $10.03 | $9.94 | $9.99 | $9.77 | 91,270 |
| 2019-11-07 | $10.13 | $10.18 | $10.01 | $10.03 | $9.81 | 143,571 |
| 2019-11-06 | $10.05 | $10.10 | $10.03 | $10.06 | $9.84 | 105,788 |
| 2019-11-05 | $9.89 | $10.00 | $9.78 | $9.99 | $9.76 | 109,539 |
| 2019-11-04 | $9.57 | $9.63 | $9.56 | $9.57 | $9.36 | 100,247 |
| 2019-11-01 | $9.23 | $9.50 | $9.23 | $9.46 | $9.25 | 273,752 |
| 2019-10-31 | $9.25 | $9.32 | $9.14 | $9.30 | $9.09 | 157,944 |
| 2019-10-30 | $9.21 | $9.32 | $9.18 | $9.32 | $9.11 | 70,494 |
| 2019-10-29 | $9.35 | $9.36 | $9.27 | $9.28 | $9.07 | 133,181 |
| 2019-10-28 | $9.40 | $9.46 | $9.36 | $9.41 | $9.20 | 218,532 |
| 2019-10-25 | $9.13 | $9.33 | $9.11 | $9.33 | $9.12 | 750,961 |
| 2019-10-24 | $9.05 | $9.08 | $9.02 | $9.08 | $8.88 | 148,941 |
| 2019-10-23 | $9.27 | $9.44 | $9.27 | $9.41 | $9.14 | 170,738 |
| 2019-10-22 | $9.32 | $9.47 | $9.32 | $9.37 | $9.10 | 276,028 |
| 2019-10-21 | $9.20 | $9.24 | $9.16 | $9.18 | $8.92 | 139,110 |
| 2019-10-18 | $9.31 | $9.41 | $9.18 | $9.28 | $9.02 | 196,051 |
| 2019-10-17 | $9.51 | $9.53 | $9.37 | $9.41 | $9.14 | 171,299 |
| 2019-10-16 | $9.62 | $9.62 | $9.53 | $9.54 | $9.27 | 144,884 |
| 2019-10-15 | $9.38 | $9.63 | $9.38 | $9.58 | $9.31 | 133,532 |
| 2019-10-14 | $9.39 | $9.63 | $9.36 | $9.56 | $9.29 | 1,330,825 |
| 2019-10-11 | $9.23 | $9.41 | $9.20 | $9.33 | $9.06 | 134,008 |
| 2019-10-10 | $8.98 | $9.10 | $8.93 | $8.98 | $8.72 | 263,181 |
| 2019-10-09 | $9.03 | $9.03 | $8.89 | $8.97 | $8.71 | 176,437 |
| 2019-10-08 | $8.85 | $9.00 | $8.83 | $8.87 | $8.62 | 214,703 |
| 2019-10-07 | $8.99 | $9.07 | $8.97 | $9.04 | $8.78 | 538,927 |
| 2019-10-04 | $9.00 | $9.00 | $8.89 | $8.97 | $8.71 | 290,640 |
| 2019-10-03 | $8.90 | $8.97 | $8.84 | $8.93 | $8.68 | 254,422 |
| 2019-10-02 | $9.13 | $9.19 | $9.05 | $9.05 | $8.79 | 209,635 |
| 2019-10-01 | $9.63 | $9.63 | $9.45 | $9.46 | $9.19 | 343,513 |
| 2019-09-30 | $9.76 | $9.83 | $9.70 | $9.72 | $9.44 | 171,615 |
| 2019-09-27 | $9.87 | $9.88 | $9.66 | $9.71 | $9.43 | 93,367 |
| 2019-09-26 | $9.78 | $9.80 | $9.68 | $9.72 | $9.44 | 139,438 |
| 2019-09-25 | $9.57 | $9.69 | $9.52 | $9.69 | $9.41 | 110,663 |
| 2019-09-24 | $9.67 | $9.71 | $9.60 | $9.61 | $9.34 | 127,714 |
| 2019-09-23 | $9.69 | $9.73 | $9.61 | $9.65 | $9.38 | 200,817 |
| 2019-09-20 | $9.84 | $9.94 | $9.81 | $9.86 | $9.58 | 754,010 |
| 2019-09-19 | $10.03 | $10.18 | $10.03 | $10.13 | $9.84 | 131,133 |
| 2019-09-18 | $10.06 | $10.10 | $9.98 | $10.08 | $9.79 | 190,198 |
| 2019-09-17 | $10.03 | $10.16 | $10.00 | $10.12 | $9.83 | 487,972 |
| 2019-09-16 | $10.12 | $10.17 | $10.07 | $10.11 | $9.82 | 461,301 |
| 2019-09-13 | $10.39 | $10.45 | $10.31 | $10.45 | $10.15 | 575,889 |
| 2019-09-12 | $10.19 | $10.34 | $10.11 | $10.27 | $9.98 | 222,820 |
| 2019-09-11 | $10.59 | $10.59 | $10.26 | $10.33 | $10.04 | 139,417 |
| 2019-09-10 | $9.89 | $10.13 | $9.89 | $10.11 | $9.82 | 198,394 |
| 2019-09-09 | $9.72 | $9.83 | $9.71 | $9.75 | $9.47 | 117,572 |
| 2019-09-06 | $9.77 | $9.77 | $9.69 | $9.71 | $9.43 | 147,767 |
| 2019-09-05 | $9.54 | $9.60 | $9.54 | $9.56 | $9.29 | 215,354 |
| 2019-09-04 | $9.47 | $9.48 | $9.39 | $9.45 | $9.18 | 216,976 |
| 2019-09-03 | $9.19 | $9.41 | $9.19 | $9.32 | $9.05 | 103,147 |
| 2019-08-30 | $9.55 | $9.55 | $9.42 | $9.43 | $9.16 | 158,731 |
| 2019-08-29 | $9.27 | $9.30 | $9.25 | $9.26 | $9.00 | 133,395 |
| 2019-08-28 | $9.11 | $9.23 | $9.06 | $9.19 | $8.93 | 160,295 |
| 2019-08-27 | $9.34 | $9.36 | $9.28 | $9.29 | $9.03 | 326,381 |
| 2019-08-26 | $9.41 | $9.41 | $9.21 | $9.30 | $9.04 | 172,966 |
| 2019-08-23 | $9.40 | $9.43 | $9.22 | $9.23 | $8.97 | 178,375 |
| 2019-08-22 | $9.46 | $9.56 | $9.34 | $9.56 | $9.29 | 268,442 |
| 2019-08-21 | $9.60 | $9.65 | $9.56 | $9.60 | $9.33 | 120,003 |
| 2019-08-20 | $9.44 | $9.49 | $9.37 | $9.41 | $9.14 | 349,777 |
| 2019-08-19 | $9.38 | $9.40 | $9.31 | $9.32 | $9.05 | 215,798 |
| 2019-08-16 | $9.24 | $9.29 | $9.22 | $9.26 | $9.00 | 252,507 |
| 2019-08-15 | $9.14 | $9.31 | $9.14 | $9.25 | $8.99 | 270,831 |
| 2019-08-14 | $9.21 | $9.29 | $9.15 | $9.21 | $8.95 | 396,917 |
| 2019-08-13 | $9.00 | $9.28 | $9.00 | $9.24 | $8.98 | 239,163 |
| 2019-08-12 | $9.19 | $9.29 | $9.19 | $9.20 | $8.94 | 122,120 |
| 2019-08-09 | $9.58 | $9.67 | $9.53 | $9.65 | $9.38 | 137,324 |
| 2019-08-08 | $9.42 | $9.65 | $9.41 | $9.63 | $9.36 | 1,512,713 |
| 2019-08-07 | $9.02 | $9.20 | $9.01 | $9.17 | $8.91 | 599,066 |
| 2019-08-06 | $9.61 | $9.65 | $9.40 | $9.54 | $9.27 | 740,415 |
| 2019-08-05 | $10.00 | $10.11 | $9.98 | $10.07 | $9.78 | 174,301 |
| 2019-08-02 | $10.33 | $10.37 | $10.20 | $10.22 | $9.93 | 171,271 |
| 2019-08-01 | $10.39 | $10.69 | $10.39 | $10.46 | $10.16 | 182,616 |
| 2019-07-31 | $10.71 | $10.80 | $10.55 | $10.62 | $10.32 | 222,888 |
| 2019-07-30 | $11.16 | $11.17 | $10.97 | $10.98 | $10.67 | 132,713 |
| 2019-07-29 | $10.94 | $11.08 | $10.90 | $11.04 | $10.73 | 157,160 |
| 2019-07-26 | $10.83 | $11.00 | $10.83 | $10.94 | $10.63 | 83,825 |
| 2019-07-25 | $10.94 | $11.10 | $10.94 | $11.04 | $10.73 | 284,109 |
| 2019-07-24 | $10.97 | $11.27 | $10.97 | $11.16 | $10.84 | 131,708 |
| 2019-07-23 | $11.00 | $11.09 | $10.99 | $11.08 | $10.76 | 138,456 |
| 2019-07-22 | $10.90 | $11.00 | $10.88 | $10.90 | $10.59 | 112,055 |
| 2019-07-19 | $10.86 | $10.99 | $10.82 | $10.85 | $10.54 | 74,664 |
| 2019-07-18 | $10.85 | $10.88 | $10.78 | $10.81 | $10.50 | 101,512 |
| 2019-07-17 | $10.91 | $11.06 | $10.84 | $10.87 | $10.56 | 100,751 |
| 2019-07-16 | $10.85 | $10.95 | $10.79 | $10.80 | $10.49 | 109,076 |
| 2019-07-15 | $10.77 | $10.86 | $10.73 | $10.82 | $10.51 | 1,001,186 |
| 2019-07-12 | $10.77 | $10.77 | $10.68 | $10.70 | $10.40 | 91,999 |
| 2019-07-11 | $10.73 | $10.76 | $10.67 | $10.70 | $10.40 | 123,193 |
| 2019-07-10 | $10.75 | $10.78 | $10.65 | $10.75 | $10.44 | 281,956 |
| 2019-07-09 | $10.72 | $10.78 | $10.70 | $10.75 | $10.44 | 230,547 |
| 2019-07-08 | $10.76 | $10.82 | $10.72 | $10.74 | $10.43 | 89,078 |
| 2019-07-05 | $10.93 | $10.95 | $10.79 | $10.89 | $10.58 | 54,055 |
| 2019-07-03 | $11.11 | $11.11 | $11.04 | $11.07 | $10.76 | 62,855 |
| 2019-07-02 | $10.88 | $10.92 | $10.83 | $10.91 | $10.60 | 104,693 |
| 2019-07-01 | $10.92 | $11.07 | $10.87 | $10.92 | $10.61 | 239,377 |
| 2019-06-28 | $10.85 | $10.96 | $10.68 | $10.78 | $10.47 | 182,779 |
| 2019-06-27 | $10.88 | $10.88 | $10.73 | $10.81 | $10.50 | 91,702 |
| 2019-06-26 | $11.00 | $11.03 | $10.82 | $10.84 | $10.53 | 99,988 |
| 2019-06-25 | $11.26 | $11.26 | $11.11 | $11.16 | $10.84 | 95,941 |
| 2019-06-24 | $11.40 | $11.50 | $11.33 | $11.34 | $11.02 | 639,126 |
| 2019-06-21 | $11.46 | $11.46 | $11.15 | $11.25 | $10.93 | 252,928 |
| 2019-06-20 | $11.71 | $11.73 | $11.60 | $11.69 | $11.36 | 141,755 |
| 2019-06-19 | $11.60 | $11.60 | $11.49 | $11.51 | $11.18 | 218,486 |
| 2019-06-18 | $11.64 | $11.70 | $11.60 | $11.60 | $11.27 | 74,109 |
| 2019-06-17 | $11.47 | $11.50 | $11.40 | $11.40 | $11.08 | 92,468 |
| 2019-06-14 | $11.37 | $11.42 | $11.27 | $11.28 | $10.96 | 593,082 |
| 2019-06-13 | $11.53 | $11.53 | $11.40 | $11.40 | $11.08 | 135,883 |
| 2019-06-12 | $11.54 | $11.54 | $11.45 | $11.51 | $11.18 | 86,300 |
| 2019-06-11 | $11.71 | $11.74 | $11.55 | $11.55 | $11.22 | 69,748 |
| 2019-06-10 | $11.51 | $11.71 | $11.49 | $11.56 | $11.23 | 110,046 |
| 2019-06-07 | $11.74 | $11.80 | $11.70 | $11.73 | $11.40 | 88,947 |
| 2019-06-06 | $11.63 | $11.63 | $11.45 | $11.57 | $11.24 | 97,961 |
| 2019-06-05 | $11.49 | $11.52 | $11.35 | $11.40 | $11.08 | 123,511 |
| 2019-06-04 | $11.35 | $11.44 | $11.29 | $11.40 | $11.08 | 114,285 |
| 2019-06-03 | $11.14 | $11.21 | $11.05 | $11.14 | $10.82 | 67,703 |
| 2019-05-31 | $10.97 | $11.17 | $10.92 | $11.14 | $10.82 | 608,307 |
| 2019-05-30 | $11.15 | $11.27 | $11.11 | $11.26 | $10.94 | 243,086 |
| 2019-05-29 | $11.00 | $11.18 | $11.00 | $11.15 | $10.83 | 295,513 |
| 2019-05-28 | $11.42 | $11.50 | $11.33 | $11.34 | $11.02 | 376,608 |
| 2019-05-24 | $11.32 | $11.61 | $11.32 | $11.59 | $11.26 | 2,423,949 |
| 2019-05-23 | $11.47 | $11.56 | $11.38 | $11.53 | $11.20 | 1,056,996 |
| 2019-05-22 | $11.81 | $11.89 | $11.81 | $11.89 | $11.55 | 1,280,808 |
| 2019-05-21 | $11.88 | $12.05 | $11.79 | $11.95 | $11.61 | 951,762 |
| 2019-05-20 | $12.11 | $12.22 | $12.09 | $12.18 | $11.83 | 1,153,300 |
| 2019-05-17 | $12.05 | $12.24 | $12.00 | $12.16 | $11.81 | 1,623,408 |
| 2019-05-16 | $12.03 | $12.21 | $12.03 | $12.21 | $11.86 | 1,398,879 |
| 2019-05-15 | $11.84 | $12.10 | $11.84 | $12.08 | $11.74 | 2,150,409 |
| 2019-05-14 | $11.88 | $12.00 | $11.83 | $11.97 | $11.63 | 2,836,215 |
| 2019-05-13 | $11.93 | $11.94 | $11.80 | $11.81 | $11.47 | 3,321,723 |
| 2019-05-10 | $12.15 | $12.27 | $12.07 | $12.27 | $11.92 | 3,802,583 |
| 2019-05-09 | $11.92 | $12.15 | $11.92 | $12.15 | $11.80 | 1,209,475 |
| 2019-05-08 | $11.95 | $12.13 | $11.94 | $12.04 | $11.70 | 2,463,629 |
| 2019-05-07 | $12.17 | $12.20 | $12.00 | $12.03 | $11.69 | 774,527 |
| 2019-05-06 | $12.05 | $12.46 | $12.05 | $12.46 | $12.11 | 30,830 |
| 2019-05-03 | $12.38 | $12.48 | $12.34 | $12.46 | $12.10 | 560,083 |
| 2019-05-02 | $12.10 | $12.23 | $12.01 | $12.12 | $11.78 | 130,247 |
| 2019-05-01 | $12.03 | $12.12 | $12.01 | $12.02 | $11.68 | 29,561 |
| 2019-04-30 | $12.04 | $12.14 | $12.04 | $12.11 | $11.77 | 46,750 |
| 2019-04-29 | $12.07 | $12.10 | $12.00 | $12.05 | $11.71 | 22,993 |
| 2019-04-26 | $11.99 | $12.09 | $11.92 | $11.98 | $11.63 | 59,253 |
| 2019-04-25 | $12.03 | $12.10 | $12.03 | $12.09 | $11.75 | 40,209 |
| 2019-04-24 | $12.04 | $12.09 | $12.00 | $12.05 | $11.62 | 31,514 |
| 2019-04-23 | $12.02 | $12.03 | $11.96 | $12.00 | $11.58 | 59,393 |
| 2019-04-22 | $11.95 | $12.08 | $11.95 | $11.99 | $11.56 | 30,723 |
| 2019-04-18 | $11.90 | $12.07 | $11.89 | $12.07 | $11.65 | 230,707 |
| 2019-04-17 | $12.00 | $12.02 | $11.90 | $11.99 | $11.57 | 41,315 |
| 2019-04-16 | $11.86 | $11.94 | $11.84 | $11.87 | $11.45 | 30,030 |
| 2019-04-15 | $11.60 | $11.86 | $11.60 | $11.78 | $11.37 | 34,087 |
| 2019-04-12 | $11.71 | $11.85 | $11.71 | $11.85 | $11.43 | 1,149,028 |
| 2019-04-11 | $11.60 | $11.60 | $11.55 | $11.60 | $11.19 | 48,002 |
| 2019-04-10 | $11.70 | $11.72 | $11.63 | $11.71 | $11.29 | 57,615 |
| 2019-04-09 | $11.83 | $11.85 | $11.75 | $11.76 | $11.35 | 42,681 |
| 2019-04-08 | $11.97 | $12.01 | $11.94 | $11.99 | $11.56 | 71,862 |
| 2019-04-05 | $11.96 | $12.17 | $11.96 | $12.17 | $11.74 | 38,286 |
| 2019-04-04 | $12.02 | $12.02 | $11.88 | $11.99 | $11.56 | 204,863 |
| 2019-04-03 | $11.90 | $12.08 | $11.90 | $12.05 | $11.63 | 122,795 |
| 2019-04-02 | $11.91 | $11.99 | $11.85 | $11.97 | $11.54 | 63,210 |
| 2019-04-01 | $11.99 | $12.14 | $11.99 | $12.12 | $11.69 | 44,145 |
| 2019-03-29 | $11.89 | $11.89 | $11.78 | $11.83 | $11.41 | 40,430 |
| 2019-03-28 | $11.90 | $11.92 | $11.68 | $11.86 | $11.45 | 43,892 |
| 2019-03-27 | $11.92 | $11.94 | $11.83 | $11.91 | $11.49 | 43,804 |
| 2019-03-26 | $11.86 | $11.95 | $11.81 | $11.86 | $11.44 | 46,033 |
| 2019-03-25 | $11.76 | $11.91 | $11.74 | $11.87 | $11.45 | 39,979 |
| 2019-03-22 | $12.05 | $12.10 | $11.96 | $12.00 | $11.58 | 64,242 |
| 2019-03-21 | $12.24 | $12.25 | $12.08 | $12.19 | $11.76 | 34,699 |
| 2019-03-20 | $12.03 | $12.36 | $12.03 | $12.24 | $11.81 | 132,302 |
| 2019-03-19 | $12.18 | $12.27 | $12.18 | $12.19 | $11.76 | 156,490 |
| 2019-03-18 | $11.98 | $12.13 | $11.98 | $12.13 | $11.70 | 45,258 |
| 2019-03-15 | $11.98 | $12.05 | $11.94 | $11.98 | $11.56 | 44,644 |
| 2019-03-14 | $11.77 | $12.03 | $11.77 | $11.98 | $11.56 | 25,904 |
| 2019-03-13 | $11.71 | $11.87 | $11.71 | $11.87 | $11.45 | 72,287 |
| 2019-03-12 | $11.60 | $11.72 | $11.60 | $11.69 | $11.28 | 71,492 |
| 2019-03-11 | $11.57 | $11.75 | $11.57 | $11.74 | $11.32 | 55,379 |
| 2019-03-08 | $11.52 | $11.67 | $11.40 | $11.59 | $11.18 | 78,826 |
| 2019-03-07 | $11.85 | $11.85 | $11.71 | $11.80 | $11.38 | 37,251 |
| 2019-03-06 | $11.93 | $11.93 | $11.84 | $11.89 | $11.47 | 75,187 |
| 2019-03-05 | $11.88 | $12.14 | $11.87 | $12.10 | $11.67 | 752,203 |
| 2019-03-04 | $11.89 | $11.89 | $11.72 | $11.79 | $11.37 | 339,982 |
| 2019-03-01 | $12.21 | $12.24 | $11.95 | $11.99 | $11.57 | 119,314 |
| 2019-02-28 | $12.64 | $12.88 | $12.64 | $12.82 | $12.36 | 181,141 |
| 2019-02-27 | $12.99 | $13.11 | $12.97 | $13.08 | $12.62 | 68,742 |
| 2019-02-26 | $12.82 | $12.97 | $12.80 | $12.94 | $12.48 | 35,122 |
| 2019-02-25 | $12.87 | $12.87 | $12.74 | $12.78 | $12.33 | 45,920 |
| 2019-02-22 | $12.78 | $12.87 | $12.78 | $12.81 | $12.36 | 28,617 |
| 2019-02-21 | $12.82 | $12.87 | $12.76 | $12.82 | $12.37 | 30,735 |
| 2019-02-20 | $12.84 | $12.98 | $12.84 | $12.97 | $12.51 | 34,248 |
| 2019-02-19 | $12.68 | $12.75 | $12.61 | $12.75 | $12.30 | 43,813 |
| 2019-02-15 | $12.31 | $12.54 | $12.30 | $12.53 | $12.09 | 56,628 |
| 2019-02-14 | $12.24 | $12.27 | $12.13 | $12.16 | $11.73 | 30,147 |
| 2019-02-13 | $12.16 | $12.27 | $12.09 | $12.14 | $11.71 | 82,893 |
| 2019-02-12 | $11.76 | $11.88 | $11.75 | $11.82 | $11.41 | 174,205 |
| 2019-02-11 | $11.81 | $11.85 | $11.75 | $11.78 | $11.37 | 32,810 |
| 2019-02-08 | $11.75 | $11.80 | $11.70 | $11.78 | $11.37 | 27,788 |
| 2019-02-07 | $11.87 | $11.87 | $11.76 | $11.78 | $11.37 | 207,516 |
| 2019-02-06 | $11.79 | $11.90 | $11.76 | $11.87 | $11.45 | 33,484 |
| 2019-02-05 | $11.85 | $11.95 | $11.83 | $11.94 | $11.52 | 45,406 |
| 2019-02-04 | $11.71 | $11.84 | $11.70 | $11.82 | $11.40 | 28,608 |
| 2019-02-01 | $11.80 | $11.86 | $11.76 | $11.77 | $11.36 | 139,713 |
| 2019-01-31 | $11.65 | $11.70 | $11.59 | $11.65 | $11.24 | 124,697 |
| 2019-01-30 | $11.63 | $11.70 | $11.55 | $11.68 | $11.27 | 37,366 |
| 2019-01-29 | $11.54 | $11.55 | $11.45 | $11.46 | $11.05 | 36,505 |
| 2019-01-28 | $11.40 | $11.40 | $11.30 | $11.37 | $10.97 | 183,712 |
| 2019-01-25 | $11.57 | $11.57 | $11.47 | $11.49 | $11.08 | 204,118 |
| 2019-01-24 | $11.46 | $11.55 | $11.34 | $11.53 | $11.12 | 143,772 |
| 2019-01-23 | $11.48 | $11.61 | $11.42 | $11.50 | $11.10 | 51,104 |
| 2019-01-22 | $11.53 | $11.67 | $11.51 | $11.55 | $11.14 | 140,834 |
| 2019-01-18 | $11.49 | $11.69 | $11.46 | $11.66 | $11.25 | 66,939 |
| 2019-01-17 | $11.11 | $11.34 | $11.10 | $11.34 | $10.94 | 59,916 |
| 2019-01-16 | $11.48 | $11.49 | $11.35 | $11.42 | $11.02 | 49,955 |
| 2019-01-15 | $11.27 | $11.54 | $11.27 | $11.50 | $11.09 | 391,460 |
| 2019-01-14 | $11.14 | $11.25 | $11.10 | $11.22 | $10.82 | 128,317 |
| 2019-01-11 | $11.10 | $11.32 | $11.06 | $11.27 | $10.87 | 1,093,523 |
| 2019-01-10 | $10.87 | $11.04 | $10.84 | $11.02 | $10.63 | 78,674 |
| 2019-01-09 | $11.04 | $11.27 | $10.98 | $11.08 | $10.69 | 63,400 |
| 2019-01-08 | $10.92 | $10.96 | $10.78 | $10.87 | $10.48 | 128,687 |
| 2019-01-07 | $10.32 | $10.42 | $10.28 | $10.36 | $10.00 | 116,183 |
| 2019-01-04 | $10.10 | $10.56 | $10.10 | $10.48 | $10.11 | 95,629 |
| 2019-01-03 | $10.14 | $10.14 | $9.93 | $9.96 | $9.61 | 61,900 |
| 2019-01-02 | $10.19 | $10.32 | $10.15 | $10.20 | $9.84 | 79,613 |
| 2018-12-31 | $10.50 | $10.71 | $10.39 | $10.46 | $10.09 | 202,102 |
| 2018-12-28 | $10.36 | $10.38 | $10.26 | $10.26 | $9.90 | 122,832 |
| 2018-12-27 | $10.11 | $10.39 | $10.10 | $10.25 | $9.89 | 216,311 |
| 2018-12-26 | $10.35 | $10.35 | $10.00 | $10.23 | $9.87 | 110,679 |
| 2018-12-24 | $10.04 | $10.31 | $10.02 | $10.11 | $9.75 | 59,409 |
| 2018-12-21 | $10.11 | $10.33 | $10.03 | $10.07 | $9.72 | 166,081 |
| 2018-12-20 | $10.12 | $10.24 | $10.05 | $10.15 | $9.79 | 191,366 |
| 2018-12-19 | $10.35 | $10.48 | $10.17 | $10.28 | $9.91 | 100,275 |
| 2018-12-18 | $10.27 | $10.40 | $10.16 | $10.35 | $9.99 | 125,603 |
| 2018-12-17 | $10.12 | $10.20 | $10.01 | $10.10 | $9.75 | 100,911 |
| 2018-12-14 | $10.14 | $10.22 | $10.07 | $10.07 | $9.72 | 172,948 |
| 2018-12-13 | $10.33 | $10.40 | $10.25 | $10.33 | $9.96 | 82,632 |
| 2018-12-12 | $10.35 | $10.44 | $10.27 | $10.32 | $9.95 | 49,525 |
| 2018-12-11 | $9.88 | $9.91 | $9.72 | $9.83 | $9.48 | 607,806 |
| 2018-12-10 | $9.84 | $9.84 | $9.50 | $9.64 | $9.30 | 228,387 |
| 2018-12-07 | $10.30 | $10.35 | $9.98 | $10.04 | $9.68 | 148,192 |
| 2018-12-06 | $10.25 | $10.34 | $10.08 | $10.34 | $9.98 | 195,318 |
| 2018-12-04 | $11.03 | $11.04 | $10.73 | $10.80 | $10.42 | 236,320 |
| 2018-12-03 | $11.08 | $11.28 | $10.96 | $11.09 | $10.70 | 154,025 |
| 2018-11-30 | $10.78 | $10.86 | $10.75 | $10.85 | $10.47 | 70,892 |
| 2018-11-29 | $10.89 | $10.92 | $10.82 | $10.87 | $10.49 | 85,078 |
| 2018-11-28 | $10.64 | $10.80 | $10.54 | $10.75 | $10.37 | 65,463 |
| 2018-11-27 | $10.69 | $10.77 | $10.62 | $10.68 | $10.30 | 121,654 |
| 2018-11-26 | $10.65 | $10.88 | $10.65 | $10.88 | $10.50 | 93,298 |
| 2018-11-23 | $10.33 | $10.45 | $10.31 | $10.36 | $10.00 | 32,362 |
| 2018-11-21 | $10.30 | $10.46 | $10.28 | $10.43 | $10.06 | 198,405 |
| 2018-11-20 | $10.12 | $10.16 | $10.00 | $10.03 | $9.67 | 193,085 |
| 2018-11-19 | $10.36 | $10.37 | $10.17 | $10.22 | $9.86 | 72,286 |
| 2018-11-16 | $10.30 | $10.39 | $10.28 | $10.37 | $10.00 | 45,960 |
| 2018-11-15 | $10.45 | $10.56 | $10.33 | $10.47 | $10.10 | 204,809 |
| 2018-11-14 | $10.60 | $10.67 | $10.44 | $10.54 | $10.17 | 68,481 |
| 2018-11-13 | $10.61 | $10.82 | $10.58 | $10.62 | $10.24 | 83,199 |
| 2018-11-12 | $10.72 | $10.74 | $10.51 | $10.51 | $10.14 | 2,766,369 |
| 2018-11-09 | $10.69 | $10.76 | $10.61 | $10.69 | $10.31 | 61,455 |
| 2018-11-08 | $11.11 | $11.15 | $10.94 | $11.01 | $10.62 | 62,237 |
| 2018-11-07 | $11.10 | $11.19 | $11.07 | $11.19 | $10.80 | 64,810 |
| 2018-11-06 | $10.92 | $11.00 | $10.80 | $10.97 | $10.58 | 62,608 |
| 2018-11-05 | $10.91 | $10.92 | $10.79 | $10.84 | $10.46 | 40,744 |
| 2018-11-02 | $10.97 | $11.08 | $10.78 | $10.94 | $10.55 | 40,568 |
| 2018-11-01 | $10.90 | $11.02 | $10.88 | $10.98 | $10.59 | 117,755 |
| 2018-10-31 | $10.72 | $10.98 | $10.72 | $10.82 | $10.44 | 87,433 |
| 2018-10-30 | $10.45 | $10.60 | $10.40 | $10.57 | $10.20 | 97,294 |
| 2018-10-29 | $11.00 | $11.06 | $10.57 | $10.67 | $10.30 | 1,080,977 |
| 2018-10-26 | $10.72 | $10.92 | $10.62 | $10.87 | $10.48 | 137,977 |
| 2018-10-25 | $11.13 | $11.28 | $11.11 | $11.21 | $10.81 | 109,712 |
| 2018-10-24 | $11.05 | $11.17 | $10.74 | $10.77 | $10.35 | 139,057 |
| 2018-10-23 | $10.99 | $11.15 | $10.94 | $11.10 | $10.66 | 110,923 |
| 2018-10-22 | $11.32 | $11.32 | $11.15 | $11.22 | $10.77 | 82,964 |
| 2018-10-19 | $11.50 | $11.57 | $11.40 | $11.41 | $10.96 | 40,129 |
| 2018-10-18 | $11.62 | $11.62 | $11.36 | $11.40 | $10.95 | 65,087 |
| 2018-10-17 | $11.74 | $11.82 | $11.68 | $11.77 | $11.31 | 32,435 |
| 2018-10-16 | $11.81 | $11.94 | $11.77 | $11.93 | $11.46 | 87,796 |
| 2018-10-15 | $11.49 | $11.52 | $11.37 | $11.46 | $11.01 | 50,685 |
| 2018-10-12 | $11.63 | $11.67 | $11.49 | $11.64 | $11.18 | 86,684 |
| 2018-10-11 | $11.70 | $11.70 | $11.45 | $11.52 | $11.07 | 81,258 |
| 2018-10-10 | $11.84 | $11.85 | $11.64 | $11.69 | $11.23 | 89,596 |
| 2018-10-09 | $12.18 | $12.32 | $12.16 | $12.26 | $11.78 | 46,747 |
| 2018-10-08 | $12.22 | $12.22 | $12.06 | $12.15 | $11.67 | 96,050 |
| 2018-10-05 | $12.67 | $12.72 | $12.53 | $12.70 | $12.20 | 28,060 |
| 2018-10-04 | $12.71 | $12.77 | $12.66 | $12.74 | $12.23 | 30,622 |
| 2018-10-03 | $12.73 | $12.91 | $12.73 | $12.87 | $12.36 | 14,325 |
| 2018-10-02 | $12.85 | $12.91 | $12.78 | $12.90 | $12.39 | 12,561 |
| 2018-10-01 | $12.96 | $12.98 | $12.91 | $12.94 | $12.43 | 20,066 |
| 2018-09-28 | $13.00 | $13.03 | $12.94 | $12.97 | $12.46 | 28,181 |
| 2018-09-27 | $13.16 | $13.19 | $12.70 | $12.76 | $12.25 | 60,549 |
| 2018-09-26 | $13.09 | $13.20 | $13.08 | $13.09 | $12.57 | 66,485 |
| 2018-09-25 | $13.12 | $13.14 | $13.03 | $13.11 | $12.59 | 29,539 |
| 2018-09-24 | $13.10 | $13.19 | $13.08 | $13.16 | $12.64 | 26,543 |
| 2018-09-21 | $13.05 | $13.09 | $13.03 | $13.07 | $12.55 | 47,255 |
| 2018-09-20 | $13.22 | $13.33 | $13.20 | $13.33 | $12.81 | 76,103 |
| 2018-09-19 | $13.13 | $13.13 | $13.06 | $13.08 | $12.57 | 120,722 |
| 2018-09-18 | $12.98 | $13.06 | $12.96 | $12.99 | $12.48 | 82,453 |
| 2018-09-17 | $13.03 | $13.03 | $12.93 | $12.95 | $12.44 | 141,841 |
| 2018-09-14 | $12.79 | $12.98 | $12.79 | $12.92 | $12.41 | 39,344 |
| 2018-09-13 | $12.47 | $12.67 | $12.46 | $12.65 | $12.15 | 750,549 |
| 2018-09-12 | $12.55 | $12.65 | $12.48 | $12.53 | $12.03 | 37,208 |
| 2018-09-11 | $12.61 | $12.76 | $12.57 | $12.76 | $12.26 | 35,167 |
| 2018-09-10 | $12.71 | $12.79 | $12.61 | $12.68 | $12.18 | 47,232 |
| 2018-09-07 | $12.43 | $12.68 | $12.43 | $12.56 | $12.07 | 36,655 |
| 2018-09-06 | $12.65 | $12.76 | $12.58 | $12.64 | $12.14 | 378,190 |
| 2018-09-05 | $12.75 | $12.78 | $12.44 | $12.50 | $12.01 | 1,648,961 |
| 2018-09-04 | $13.01 | $13.05 | $12.95 | $13.04 | $12.53 | 40,559 |
| 2018-08-31 | $13.24 | $13.29 | $13.16 | $13.21 | $12.69 | 20,776 |
| 2018-08-30 | $13.39 | $13.42 | $13.32 | $13.38 | $12.85 | 17,404 |
| 2018-08-29 | $13.29 | $13.44 | $13.27 | $13.42 | $12.89 | 22,323 |
| 2018-08-28 | $13.19 | $13.24 | $13.17 | $13.19 | $12.67 | 25,073 |
| 2018-08-27 | $13.32 | $13.32 | $13.25 | $13.28 | $12.75 | 20,897 |
| 2018-08-24 | $13.19 | $13.21 | $13.17 | $13.17 | $12.65 | 25,233 |
| 2018-08-23 | $13.22 | $13.23 | $13.07 | $13.08 | $12.57 | 25,391 |
| 2018-08-22 | $13.29 | $13.33 | $13.26 | $13.31 | $12.79 | 25,576 |
| 2018-08-21 | $13.34 | $13.39 | $13.31 | $13.36 | $12.83 | 20,930 |
| 2018-08-20 | $13.33 | $13.37 | $13.30 | $13.31 | $12.79 | 15,520 |
| 2018-08-17 | $13.12 | $13.28 | $13.10 | $13.24 | $12.72 | 29,408 |
| 2018-08-16 | $13.06 | $13.12 | $13.03 | $13.05 | $12.54 | 24,140 |
| 2018-08-15 | $13.00 | $13.00 | $12.85 | $12.94 | $12.43 | 33,342 |
| 2018-08-14 | $13.43 | $13.43 | $13.30 | $13.38 | $12.85 | 54,430 |
| 2018-08-13 | $13.48 | $13.52 | $13.34 | $13.41 | $12.88 | 281,452 |
| 2018-08-10 | $13.63 | $13.66 | $13.50 | $13.53 | $13.00 | 45,270 |
| 2018-08-09 | $14.19 | $14.22 | $14.17 | $14.22 | $13.66 | 30,924 |
| 2018-08-08 | $14.27 | $14.32 | $14.22 | $14.30 | $13.74 | 24,173 |
| 2018-08-07 | $14.36 | $14.39 | $14.25 | $14.26 | $13.70 | 17,700 |
| 2018-08-06 | $14.29 | $14.29 | $14.22 | $14.26 | $13.70 | 31,791 |
| 2018-08-03 | $14.55 | $14.55 | $14.43 | $14.54 | $13.97 | 52,976 |
| 2018-08-02 | $13.89 | $14.14 | $13.88 | $14.08 | $13.52 | 235,992 |
| 2018-08-01 | $13.21 | $13.22 | $13.14 | $13.21 | $12.69 | 17,332 |
| 2018-07-31 | $13.31 | $13.32 | $13.19 | $13.22 | $12.70 | 33,792 |
| 2018-07-30 | $13.27 | $13.27 | $13.19 | $13.20 | $12.68 | 39,114 |
| 2018-07-27 | $13.30 | $13.33 | $13.20 | $13.23 | $12.71 | 22,618 |
| 2018-07-26 | $13.33 | $13.37 | $13.26 | $13.32 | $12.80 | 18,531 |
| 2018-07-25 | $13.24 | $13.35 | $13.15 | $13.35 | $12.82 | 28,306 |
| 2018-07-24 | $13.21 | $13.26 | $13.17 | $13.22 | $12.70 | 21,293 |
| 2018-07-23 | $13.21 | $13.21 | $13.12 | $13.13 | $12.61 | 18,775 |
| 2018-07-20 | $13.03 | $13.24 | $13.03 | $13.21 | $12.69 | 44,472 |
| 2018-07-19 | $13.19 | $13.23 | $13.16 | $13.19 | $12.67 | 21,300 |
| 2018-07-18 | $13.13 | $13.16 | $13.04 | $13.14 | $12.62 | 34,641 |
| 2018-07-17 | $13.10 | $13.21 | $13.10 | $13.16 | $12.64 | 78,219 |
| 2018-07-16 | $13.34 | $13.34 | $13.20 | $13.27 | $12.74 | 12,607 |
| 2018-07-13 | $13.37 | $13.37 | $13.32 | $13.33 | $12.81 | 11,508 |
| 2018-07-12 | $13.28 | $13.38 | $13.26 | $13.33 | $12.81 | 33,615 |
| 2018-07-11 | $13.26 | $13.31 | $13.15 | $13.20 | $12.68 | 40,908 |
| 2018-07-10 | $13.49 | $13.49 | $13.40 | $13.44 | $12.91 | 62,411 |
| 2018-07-09 | $13.38 | $13.38 | $13.29 | $13.35 | $12.82 | 72,253 |
| 2018-07-06 | $13.26 | $13.36 | $13.21 | $13.35 | $12.83 | 49,064 |
| 2018-07-05 | $13.26 | $13.33 | $13.22 | $13.32 | $12.79 | 47,812 |
| 2018-07-03 | $13.13 | $13.20 | $13.07 | $13.14 | $12.62 | 26,771 |
| 2018-07-02 | $13.01 | $13.11 | $12.98 | $13.02 | $12.51 | 77,208 |
| 2018-06-29 | $13.19 | $13.36 | $13.18 | $13.27 | $12.75 | 123,842 |
| 2018-06-28 | $12.81 | $12.84 | $12.74 | $12.78 | $12.28 | 44,428 |
| 2018-06-27 | $12.72 | $12.85 | $12.72 | $12.81 | $12.31 | 74,644 |
| 2018-06-26 | $12.48 | $12.62 | $12.47 | $12.56 | $12.06 | 37,095 |
| 2018-06-25 | $12.45 | $12.48 | $12.29 | $12.40 | $11.91 | 126,225 |
| 2018-06-22 | $12.60 | $12.72 | $12.39 | $12.68 | $12.18 | 42,830 |
| 2018-06-21 | $12.50 | $12.56 | $12.43 | $12.46 | $11.97 | 216,221 |
| 2018-06-20 | $12.37 | $12.57 | $12.37 | $12.55 | $12.06 | 2,020,469 |
| 2018-06-19 | $12.32 | $12.34 | $12.23 | $12.32 | $11.84 | 119,863 |
| 2018-06-18 | $12.46 | $12.58 | $12.34 | $12.49 | $11.99 | 72,275 |
| 2018-06-15 | $13.07 | $13.07 | $12.80 | $12.87 | $12.36 | 102,048 |
| 2018-06-14 | $11.77 | $11.99 | $11.75 | $11.94 | $11.47 | 89,481 |
| 2018-06-13 | $11.49 | $11.49 | $11.20 | $11.26 | $10.82 | 87,156 |
| 2018-06-12 | $11.42 | $11.49 | $11.35 | $11.49 | $11.04 | 60,402 |
| 2018-06-11 | $11.23 | $11.37 | $11.23 | $11.32 | $10.87 | 50,745 |
| 2018-06-08 | $11.40 | $11.40 | $11.32 | $11.37 | $10.92 | 33,153 |
| 2018-06-07 | $11.42 | $11.42 | $11.30 | $11.36 | $10.91 | 40,550 |
| 2018-06-06 | $11.32 | $11.34 | $11.28 | $11.32 | $10.88 | 27,704 |
| 2018-06-05 | $11.35 | $11.37 | $11.20 | $11.32 | $10.88 | 81,683 |
| 2018-06-04 | $11.38 | $11.38 | $11.29 | $11.32 | $10.87 | 53,742 |
| 2018-06-01 | $11.35 | $11.38 | $11.22 | $11.32 | $10.88 | 30,282 |
| 2018-05-31 | $11.19 | $11.22 | $11.01 | $11.15 | $10.71 | 61,732 |
| 2018-05-30 | $11.08 | $11.15 | $11.04 | $11.10 | $10.66 | 76,768 |
| 2018-05-29 | $11.17 | $11.20 | $11.07 | $11.10 | $10.66 | 52,405 |
| 2018-05-25 | $11.42 | $11.43 | $11.30 | $11.41 | $10.96 | 65,862 |
| 2018-05-24 | $11.62 | $11.63 | $11.53 | $11.56 | $11.11 | 32,637 |
| 2018-05-23 | $11.58 | $11.60 | $11.53 | $11.58 | $11.12 | 50,735 |
| 2018-05-22 | $11.80 | $11.86 | $11.60 | $11.75 | $11.29 | 54,125 |
| 2018-05-21 | $11.70 | $11.79 | $11.70 | $11.77 | $11.31 | 24,677 |
| 2018-05-18 | $11.67 | $11.78 | $11.67 | $11.72 | $11.26 | 28,217 |
| 2018-05-17 | $11.41 | $11.55 | $11.41 | $11.52 | $11.06 | 45,284 |
| 2018-05-16 | $11.51 | $11.58 | $11.51 | $11.55 | $11.10 | 22,815 |
| 2018-05-15 | $11.51 | $11.58 | $11.38 | $11.51 | $11.06 | 45,114 |
| 2018-05-14 | $11.44 | $11.47 | $11.36 | $11.36 | $10.91 | 57,443 |
| 2018-05-11 | $11.25 | $11.56 | $11.25 | $11.46 | $11.01 | 31,547 |
| 2018-05-10 | $11.41 | $11.42 | $11.30 | $11.31 | $10.87 | 50,702 |
| 2018-05-09 | $11.47 | $11.54 | $11.41 | $11.42 | $10.97 | 43,162 |
| 2018-05-08 | $11.61 | $11.66 | $11.58 | $11.66 | $11.20 | 126,386 |
| 2018-05-07 | $11.35 | $11.67 | $11.35 | $11.59 | $11.13 | 30,625 |
| 2018-05-04 | $11.52 | $11.57 | $11.49 | $11.57 | $11.12 | 25,494 |
| 2018-05-03 | $11.49 | $11.56 | $11.44 | $11.56 | $11.11 | 37,710 |
| 2018-05-02 | $11.60 | $11.64 | $11.51 | $11.54 | $11.08 | 24,919 |
| 2018-05-01 | $11.75 | $11.79 | $11.64 | $11.64 | $11.18 | 45,825 |
| 2018-04-30 | $11.60 | $11.81 | $11.60 | $11.78 | $11.32 | 30,914 |
| 2018-04-27 | $11.81 | $11.88 | $11.72 | $11.85 | $11.38 | 110,622 |
| 2018-04-26 | $12.03 | $12.03 | $11.77 | $11.98 | $11.51 | 39,554 |
| 2018-04-25 | $11.93 | $12.01 | $11.92 | $12.00 | $11.44 | 46,414 |
| 2018-04-24 | $12.22 | $12.22 | $12.07 | $12.11 | $11.54 | 394,234 |
| 2018-04-23 | $12.15 | $12.20 | $12.11 | $12.19 | $11.62 | 409,488 |
| 2018-04-20 | $12.31 | $12.40 | $12.31 | $12.31 | $11.74 | 22,190 |
| 2018-04-19 | $12.65 | $12.67 | $12.56 | $12.59 | $12.00 | 21,632 |
| 2018-04-18 | $12.50 | $12.62 | $12.50 | $12.60 | $12.02 | 33,396 |
| 2018-04-17 | $12.49 | $12.56 | $12.33 | $12.53 | $11.95 | 38,547 |
| 2018-04-16 | $12.73 | $12.85 | $12.72 | $12.85 | $12.25 | 98,490 |
| 2018-04-13 | $12.58 | $12.61 | $12.55 | $12.58 | $11.99 | 53,833 |
| 2018-04-12 | $12.75 | $12.80 | $12.73 | $12.78 | $12.19 | 25,776 |
| 2018-04-11 | $12.75 | $12.85 | $12.72 | $12.78 | $12.19 | 45,428 |
| 2018-04-10 | $12.69 | $12.80 | $12.60 | $12.76 | $12.16 | 33,727 |
| 2018-04-09 | $12.50 | $12.68 | $12.50 | $12.60 | $12.02 | 34,370 |
| 2018-04-06 | $12.41 | $12.46 | $12.35 | $12.38 | $11.81 | 45,013 |
| 2018-04-05 | $12.10 | $12.33 | $12.10 | $12.29 | $11.72 | 40,627 |
| 2018-04-04 | $11.98 | $12.07 | $11.87 | $12.07 | $11.51 | 70,757 |
| 2018-04-03 | $12.27 | $12.28 | $12.12 | $12.22 | $11.65 | 318,043 |
| 2018-04-02 | $12.44 | $12.52 | $12.19 | $12.25 | $11.68 | 304,313 |
| 2018-03-29 | $12.36 | $12.39 | $12.27 | $12.35 | $11.78 | 42,346 |
| 2018-03-28 | $12.43 | $12.43 | $12.33 | $12.36 | $11.79 | 54,934 |
| 2018-03-27 | $12.55 | $12.55 | $12.31 | $12.34 | $11.77 | 42,955 |
| 2018-03-26 | $12.49 | $12.54 | $12.38 | $12.51 | $11.93 | 22,460 |
| 2018-03-23 | $12.45 | $12.48 | $12.16 | $12.18 | $11.61 | 54,059 |
| 2018-03-22 | $12.61 | $12.61 | $12.41 | $12.41 | $11.83 | 35,202 |
| 2018-03-21 | $12.65 | $12.70 | $12.60 | $12.65 | $12.06 | 39,145 |
| 2018-03-20 | $12.75 | $12.80 | $12.70 | $12.77 | $12.18 | 72,438 |
| 2018-03-19 | $12.79 | $12.84 | $12.63 | $12.69 | $12.10 | 257,071 |
| 2018-03-16 | $12.84 | $12.90 | $12.74 | $12.79 | $12.20 | 32,947 |
| 2018-03-15 | $12.84 | $12.97 | $12.82 | $12.93 | $12.33 | 118,986 |
| 2018-03-14 | $12.87 | $12.87 | $12.76 | $12.84 | $12.24 | 18,134 |
| 2018-03-13 | $12.95 | $12.96 | $12.75 | $12.81 | $12.22 | 46,851 |
| 2018-03-12 | $12.92 | $12.96 | $12.80 | $12.86 | $12.26 | 174,660 |
| 2018-03-09 | $12.99 | $13.11 | $12.98 | $13.10 | $12.49 | 100,158 |
| 2018-03-08 | $13.10 | $13.13 | $12.93 | $13.07 | $12.46 | 510,995 |
| 2018-03-07 | $13.22 | $13.29 | $12.96 | $13.07 | $12.46 | 164,589 |
| 2018-03-06 | $11.89 | $11.89 | $11.58 | $11.78 | $11.23 | 40,926 |
| 2018-03-05 | $11.47 | $11.65 | $11.43 | $11.65 | $11.11 | 126,702 |
| 2018-03-02 | $11.43 | $11.67 | $11.39 | $11.63 | $11.09 | 831,499 |
| 2018-03-01 | $11.58 | $11.60 | $11.37 | $11.46 | $10.92 | 83,726 |
| 2018-02-28 | $11.92 | $11.92 | $11.68 | $11.69 | $11.15 | 15,348 |
| 2018-02-27 | $12.02 | $12.04 | $11.94 | $11.99 | $11.43 | 26,048 |
| 2018-02-26 | $12.01 | $12.10 | $11.82 | $12.07 | $11.51 | 50,695 |
| 2018-02-23 | $11.82 | $11.90 | $11.81 | $11.88 | $11.32 | 32,603 |
| 2018-02-22 | $11.78 | $11.87 | $11.76 | $11.84 | $11.29 | 25,987 |
| 2018-02-21 | $11.90 | $11.99 | $11.82 | $11.82 | $11.27 | 34,261 |
| 2018-02-20 | $11.92 | $11.96 | $11.83 | $11.89 | $11.34 | 63,395 |
| 2018-02-16 | $11.86 | $11.93 | $11.80 | $11.84 | $11.29 | 19,167 |
| 2018-02-15 | $11.93 | $12.08 | $11.91 | $12.07 | $11.51 | 28,623 |
| 2018-02-14 | $11.53 | $11.72 | $11.52 | $11.71 | $11.17 | 22,367 |
| 2018-02-13 | $11.68 | $11.72 | $11.66 | $11.69 | $11.14 | 33,379 |
| 2018-02-12 | $11.63 | $11.65 | $11.58 | $11.62 | $11.08 | 30,342 |
| 2018-02-09 | $11.48 | $11.49 | $11.27 | $11.43 | $10.90 | 121,403 |
| 2018-02-08 | $11.77 | $11.77 | $11.52 | $11.52 | $10.99 | 27,494 |
| 2018-02-07 | $11.67 | $11.75 | $11.61 | $11.64 | $11.10 | 68,229 |
| 2018-02-06 | $11.58 | $11.81 | $11.54 | $11.78 | $11.23 | 175,698 |
| 2018-02-05 | $11.97 | $12.00 | $11.70 | $11.72 | $11.18 | 233,328 |
| 2018-02-02 | $12.45 | $12.46 | $12.30 | $12.30 | $11.73 | 81,044 |
| 2018-02-01 | $12.52 | $12.61 | $12.50 | $12.58 | $12.00 | 49,193 |
| 2018-01-31 | $12.49 | $12.56 | $12.45 | $12.54 | $11.96 | 62,838 |
| 2018-01-30 | $12.27 | $12.33 | $12.23 | $12.31 | $11.73 | 150,475 |
| 2018-01-29 | $12.35 | $12.38 | $12.23 | $12.25 | $11.68 | 138,145 |
| 2018-01-26 | $12.13 | $12.32 | $12.11 | $12.28 | $11.71 | 1,332,460 |
| 2018-01-25 | $12.12 | $12.13 | $11.90 | $11.95 | $11.40 | 25,330 |
| 2018-01-24 | $12.32 | $12.33 | $12.20 | $12.25 | $11.68 | 45,541 |
| 2018-01-23 | $12.17 | $12.28 | $12.16 | $12.28 | $11.71 | 23,209 |
| 2018-01-22 | $12.27 | $12.28 | $12.20 | $12.25 | $11.68 | 59,581 |
| 2018-01-19 | $12.41 | $12.47 | $12.32 | $12.37 | $11.79 | 56,925 |
| 2018-01-18 | $12.34 | $12.35 | $12.23 | $12.26 | $11.69 | 46,052 |
| 2018-01-17 | $12.42 | $12.55 | $12.40 | $12.51 | $11.93 | 117,514 |
| 2018-01-16 | $11.78 | $11.83 | $11.70 | $11.73 | $11.19 | 107,164 |
| 2018-01-12 | $11.72 | $11.90 | $11.67 | $11.85 | $11.30 | 597,380 |
| 2018-01-11 | $11.42 | $11.48 | $11.38 | $11.44 | $10.91 | 263,471 |
| 2018-01-10 | $11.51 | $11.61 | $11.18 | $11.27 | $10.75 | 849,554 |
| 2018-01-09 | $11.75 | $11.80 | $11.66 | $11.71 | $11.17 | 436,588 |
| 2018-01-08 | $11.74 | $11.83 | $11.73 | $11.80 | $11.25 | 297,810 |
| 2018-01-05 | $11.62 | $11.70 | $11.60 | $11.68 | $11.14 | 299,394 |
| 2018-01-04 | $11.70 | $11.70 | $11.63 | $11.66 | $11.11 | 56,042 |
| 2018-01-03 | $11.46 | $11.53 | $11.46 | $11.52 | $10.98 | 17,431 |
| 2018-01-02 | $11.42 | $11.45 | $11.36 | $11.45 | $10.91 | 27,685 |
| 2017-12-29 | $11.39 | $11.63 | $11.39 | $11.42 | $10.89 | 21,986 |
| 2017-12-28 | $11.38 | $11.42 | $11.35 | $11.39 | $10.86 | 20,352 |
| 2017-12-27 | $11.32 | $11.39 | $11.29 | $11.36 | $10.83 | 63,318 |
| 2017-12-26 | $11.36 | $11.47 | $11.36 | $11.43 | $10.90 | 14,471 |
| 2017-12-22 | $11.45 | $11.46 | $11.40 | $11.44 | $10.91 | 39,668 |
| 2017-12-21 | $11.40 | $11.44 | $11.38 | $11.44 | $10.91 | 72,821 |
| 2017-12-20 | $11.52 | $11.53 | $11.41 | $11.43 | $10.90 | 46,621 |
| 2017-12-19 | $11.58 | $11.58 | $11.41 | $11.51 | $10.98 | 58,006 |
| 2017-12-18 | $11.48 | $11.48 | $11.38 | $11.46 | $10.92 | 61,921 |
| 2017-12-15 | $11.06 | $11.10 | $11.03 | $11.06 | $10.55 | 185,147 |
| 2017-12-14 | $11.13 | $11.14 | $11.06 | $11.08 | $10.57 | 149,301 |
| 2017-12-13 | $11.21 | $11.24 | $11.15 | $11.19 | $10.67 | 70,611 |
| 2017-12-12 | $11.15 | $11.15 | $11.08 | $11.09 | $10.58 | 57,233 |
| 2017-12-11 | $11.19 | $11.19 | $11.06 | $11.08 | $10.57 | 185,675 |
| 2017-12-08 | $11.27 | $11.27 | $11.20 | $11.23 | $10.70 | 26,059 |
| 2017-12-07 | $11.23 | $11.36 | $11.23 | $11.33 | $10.80 | 38,044 |
| 2017-12-06 | $11.21 | $11.29 | $11.19 | $11.21 | $10.69 | 34,579 |
| 2017-12-05 | $11.35 | $11.35 | $11.29 | $11.32 | $10.80 | 38,325 |
| 2017-12-04 | $11.40 | $11.42 | $11.28 | $11.28 | $10.76 | 471,849 |
| 2017-12-01 | $11.50 | $11.50 | $11.27 | $11.29 | $10.77 | 409,249 |
| 2017-11-30 | $11.58 | $11.61 | $11.53 | $11.60 | $11.06 | 34,341 |
| 2017-11-29 | $11.59 | $11.61 | $11.50 | $11.56 | $11.02 | 35,428 |
| 2017-11-28 | $11.63 | $11.64 | $11.55 | $11.62 | $11.08 | 67,111 |
| 2017-11-27 | $11.91 | $11.91 | $11.78 | $11.80 | $11.25 | 44,008 |
| 2017-11-24 | $11.85 | $11.97 | $11.85 | $11.93 | $11.38 | 12,719 |
| 2017-11-22 | $11.89 | $11.91 | $11.82 | $11.85 | $11.30 | 46,663 |
| 2017-11-21 | $11.86 | $11.87 | $11.80 | $11.83 | $11.28 | 104,388 |
| 2017-11-20 | $11.91 | $11.92 | $11.86 | $11.90 | $11.34 | 32,302 |
| 2017-11-17 | $11.81 | $11.81 | $11.75 | $11.78 | $11.23 | 83,683 |
| 2017-11-16 | $11.88 | $11.88 | $11.81 | $11.86 | $11.31 | 105,483 |
| 2017-11-15 | $11.97 | $11.98 | $11.91 | $11.95 | $11.39 | 44,389 |
| 2017-11-14 | $11.87 | $11.90 | $11.85 | $11.88 | $11.33 | 39,373 |
| 2017-11-13 | $11.94 | $11.99 | $11.85 | $11.91 | $11.36 | 31,126 |
| 2017-11-10 | $12.34 | $12.34 | $12.23 | $12.27 | $11.70 | 31,935 |
| 2017-11-09 | $12.34 | $12.35 | $12.21 | $12.34 | $11.77 | 44,702 |
| 2017-11-08 | $12.59 | $12.62 | $12.50 | $12.62 | $12.03 | 28,813 |
| 2017-11-07 | $12.82 | $12.90 | $12.79 | $12.84 | $12.24 | 20,762 |
| 2017-11-06 | $12.85 | $12.92 | $12.81 | $12.87 | $12.27 | 9,266 |
| 2017-11-03 | $12.68 | $12.77 | $12.68 | $12.74 | $12.15 | 31,506 |
| 2017-11-02 | $12.62 | $12.71 | $12.56 | $12.61 | $12.03 | 13,190 |
| 2017-11-01 | $12.79 | $12.80 | $12.66 | $12.69 | $12.10 | 57,728 |
| 2017-10-31 | $12.76 | $12.92 | $12.74 | $12.91 | $12.32 | 33,931 |
| 2017-10-30 | $12.71 | $12.79 | $12.69 | $12.76 | $12.17 | 105,821 |
| 2017-10-27 | $12.55 | $12.69 | $12.52 | $12.67 | $12.08 | 27,154 |
| 2017-10-26 | $12.44 | $12.53 | $12.37 | $12.45 | $11.87 | 31,122 |
| 2017-10-25 | $12.40 | $12.50 | $12.39 | $12.50 | $11.87 | 145,626 |
| 2017-10-24 | $12.26 | $12.38 | $12.25 | $12.31 | $11.70 | 354,484 |
| 2017-10-23 | $12.25 | $12.34 | $12.25 | $12.33 | $11.71 | 34,849 |
| 2017-10-20 | $12.18 | $12.25 | $12.17 | $12.20 | $11.59 | 39,042 |
| 2017-10-19 | $12.22 | $12.26 | $12.22 | $12.25 | $11.63 | 53,585 |
| 2017-10-18 | $12.15 | $12.31 | $12.15 | $12.31 | $11.69 | 46,372 |
| 2017-10-17 | $12.02 | $12.05 | $11.95 | $12.03 | $11.43 | 92,393 |
| 2017-10-16 | $12.00 | $12.11 | $11.97 | $12.06 | $11.46 | 79,240 |
| 2017-10-13 | $12.13 | $12.16 | $12.09 | $12.16 | $11.55 | 56,318 |
| 2017-10-12 | $12.01 | $12.20 | $11.99 | $12.18 | $11.57 | 82,256 |
| 2017-10-11 | $11.99 | $12.03 | $11.97 | $12.03 | $11.43 | 15,852 |
| 2017-10-10 | $11.96 | $12.04 | $11.96 | $12.01 | $11.41 | 15,613 |
| 2017-10-09 | $11.98 | $12.06 | $11.96 | $12.03 | $11.43 | 43,558 |
| 2017-10-06 | $11.97 | $12.00 | $11.94 | $12.00 | $11.40 | 7,140 |
| 2017-10-05 | $12.07 | $12.10 | $12.03 | $12.06 | $11.45 | 34,332 |
| 2017-10-04 | $12.14 | $12.24 | $12.14 | $12.23 | $11.62 | 16,608 |
| 2017-10-03 | $12.11 | $12.15 | $12.09 | $12.15 | $11.54 | 21,088 |
| 2017-10-02 | $11.89 | $11.93 | $11.85 | $11.92 | $11.32 | 15,364 |
| 2017-09-29 | $11.82 | $11.89 | $11.82 | $11.87 | $11.27 | 15,799 |
| 2017-09-28 | $11.80 | $11.86 | $11.80 | $11.86 | $11.27 | 14,323 |
| 2017-09-27 | $11.56 | $11.62 | $11.50 | $11.54 | $10.96 | 70,553 |
| 2017-09-26 | $11.79 | $11.79 | $11.66 | $11.72 | $11.13 | 58,794 |
| 2017-09-25 | $11.84 | $11.88 | $11.83 | $11.85 | $11.26 | 29,058 |
| 2017-09-22 | $12.05 | $12.05 | $11.99 | $12.05 | $11.45 | 21,204 |
| 2017-09-21 | $11.95 | $12.07 | $11.89 | $11.99 | $11.39 | 21,913 |
| 2017-09-20 | $12.12 | $12.19 | $12.09 | $12.14 | $11.53 | 30,445 |
| 2017-09-19 | $12.04 | $12.11 | $12.04 | $12.10 | $11.49 | 37,466 |
| 2017-09-18 | $12.10 | $12.10 | $11.91 | $11.96 | $11.36 | 76,680 |
| 2017-09-15 | $11.92 | $12.02 | $11.89 | $12.01 | $11.41 | 39,554 |
| 2017-09-14 | $11.94 | $12.08 | $11.94 | $12.07 | $11.46 | 38,206 |
| 2017-09-13 | $11.95 | $11.97 | $11.90 | $11.91 | $11.31 | 12,968 |
| 2017-09-12 | $11.88 | $11.93 | $11.85 | $11.90 | $11.30 | 122,483 |
| 2017-09-11 | $11.82 | $11.86 | $11.82 | $11.86 | $11.27 | 59,047 |
| 2017-09-08 | $11.68 | $11.75 | $11.64 | $11.73 | $11.14 | 55,447 |
| 2017-09-07 | $11.58 | $11.58 | $11.50 | $11.51 | $10.93 | 117,687 |
| 2017-09-06 | $11.63 | $11.65 | $11.57 | $11.63 | $11.04 | 42,634 |
| 2017-09-05 | $11.68 | $11.69 | $11.61 | $11.68 | $11.09 | 33,465 |
| 2017-09-01 | $11.88 | $11.91 | $11.84 | $11.91 | $11.31 | 30,376 |
| 2017-08-31 | $11.75 | $11.77 | $11.70 | $11.77 | $11.18 | 90,431 |
| 2017-08-30 | $11.69 | $11.75 | $11.69 | $11.75 | $11.16 | 84,764 |
| 2017-08-29 | $11.52 | $11.60 | $11.49 | $11.59 | $11.00 | 110,225 |
| 2017-08-28 | $11.65 | $11.66 | $11.58 | $11.61 | $11.03 | 134,619 |
| 2017-08-25 | $11.61 | $11.67 | $11.59 | $11.59 | $11.01 | 37,818 |
| 2017-08-24 | $11.74 | $11.75 | $11.57 | $11.57 | $10.99 | 44,279 |
| 2017-08-23 | $11.69 | $11.73 | $11.67 | $11.69 | $11.10 | 106,666 |
| 2017-08-22 | $11.70 | $11.75 | $11.70 | $11.75 | $11.16 | 25,307 |
| 2017-08-21 | $11.56 | $11.63 | $11.53 | $11.62 | $11.04 | 37,426 |
| 2017-08-18 | $11.58 | $11.59 | $11.50 | $11.56 | $10.98 | 143,248 |
| 2017-08-17 | $11.73 | $11.74 | $11.62 | $11.62 | $11.04 | 48,900 |
| 2017-08-16 | $11.67 | $11.73 | $11.64 | $11.72 | $11.14 | 26,157 |
| 2017-08-15 | $11.69 | $11.72 | $11.67 | $11.70 | $11.11 | 64,029 |
| 2017-08-14 | $11.76 | $11.76 | $11.64 | $11.65 | $11.07 | 28,522 |
| 2017-08-11 | $11.74 | $11.80 | $11.73 | $11.76 | $11.17 | 50,500 |
| 2017-08-10 | $11.97 | $11.98 | $11.79 | $11.80 | $11.21 | 73,665 |
| 2017-08-09 | $12.22 | $12.22 | $12.11 | $12.20 | $11.59 | 89,893 |
| 2017-08-08 | $12.29 | $12.29 | $12.23 | $12.25 | $11.63 | 19,011 |
| 2017-08-07 | $12.47 | $12.47 | $12.38 | $12.41 | $11.79 | 35,490 |
| 2017-08-04 | $12.42 | $12.54 | $12.40 | $12.49 | $11.86 | 206,171 |
| 2017-08-03 | $12.46 | $12.54 | $12.45 | $12.50 | $11.87 | 23,129 |
| 2017-08-02 | $12.55 | $12.56 | $12.37 | $12.45 | $11.82 | 297,473 |
| 2017-08-01 | $12.78 | $13.10 | $12.77 | $12.86 | $12.21 | 171,730 |
| 2017-07-31 | $11.83 | $11.88 | $11.65 | $11.72 | $11.13 | 69,978 |
| 2017-07-28 | $12.14 | $12.19 | $12.10 | $12.15 | $11.54 | 106,089 |
| 2017-07-27 | $12.16 | $12.18 | $12.05 | $12.09 | $11.48 | 131,768 |
| 2017-07-26 | $12.01 | $12.04 | $11.96 | $12.03 | $11.43 | 142,574 |
| 2017-07-25 | $12.06 | $12.08 | $12.00 | $12.07 | $11.46 | 403,622 |
| 2017-07-24 | $11.98 | $12.04 | $11.98 | $12.03 | $11.43 | 81,611 |
| 2017-07-21 | $11.82 | $11.99 | $11.82 | $11.90 | $11.30 | 12,422 |
| 2017-07-20 | $11.95 | $11.95 | $11.82 | $11.85 | $11.26 | 56,611 |
| 2017-07-19 | $11.95 | $12.00 | $11.92 | $11.97 | $11.37 | 289,331 |
| 2017-07-18 | $11.87 | $11.94 | $11.84 | $11.91 | $11.31 | 246,397 |
| 2017-07-17 | $11.87 | $11.92 | $11.87 | $11.88 | $11.28 | 43,240 |
| 2017-07-14 | $11.99 | $11.99 | $11.86 | $11.98 | $11.38 | 20,159 |
| 2017-07-13 | $11.95 | $11.96 | $11.91 | $11.95 | $11.35 | 33,838 |
| 2017-07-12 | $11.95 | $11.98 | $11.91 | $11.97 | $11.37 | 59,889 |
| 2017-07-11 | $11.79 | $11.88 | $11.79 | $11.88 | $11.28 | 60,152 |
| 2017-07-10 | $12.02 | $12.05 | $11.93 | $11.95 | $11.35 | 79,475 |
| 2017-07-07 | $11.93 | $12.05 | $11.92 | $12.03 | $11.43 | 277,627 |
| 2017-07-06 | $11.74 | $11.86 | $11.72 | $11.80 | $11.21 | 98,336 |
| 2017-07-05 | $11.74 | $11.76 | $11.68 | $11.70 | $11.11 | 152,519 |
| 2017-07-03 | $11.50 | $11.56 | $11.48 | $11.53 | $10.95 | 15,091 |
| 2017-06-30 | $11.59 | $11.59 | $11.50 | $11.53 | $10.95 | 272,718 |
| 2017-06-29 | $11.63 | $11.63 | $11.51 | $11.60 | $11.02 | 178,224 |
| 2017-06-28 | $11.76 | $11.80 | $11.72 | $11.75 | $11.16 | 433,982 |
| 2017-06-27 | $11.85 | $11.86 | $11.69 | $11.72 | $11.13 | 200,300 |
| 2017-06-26 | $11.94 | $12.00 | $11.86 | $11.86 | $11.27 | 87,600 |
| 2017-06-23 | $11.93 | $12.08 | $11.93 | $12.05 | $11.45 | 115,700 |
| 2017-06-22 | $11.91 | $11.91 | $11.85 | $11.86 | $11.27 | 36,100 |
| 2017-06-21 | $11.91 | $11.93 | $11.86 | $11.89 | $11.29 | 54,800 |
| 2017-06-20 | $11.86 | $11.93 | $11.70 | $11.70 | $11.11 | 38,000 |
| 2017-06-19 | $11.85 | $11.90 | $11.82 | $11.89 | $11.29 | 28,700 |
| 2017-06-16 | $11.75 | $11.75 | $11.70 | $11.74 | $11.15 | 58,900 |
| 2017-06-15 | $11.50 | $11.60 | $11.47 | $11.55 | $10.97 | 50,000 |
| 2017-06-14 | $11.64 | $11.64 | $11.52 | $11.58 | $10.99 | 20,176 |
| 2017-06-13 | $11.45 | $11.53 | $11.43 | $11.52 | $10.94 | 37,140 |
| 2017-06-12 | $11.42 | $11.48 | $11.36 | $11.44 | $10.87 | 56,056 |
| 2017-06-09 | $11.63 | $11.72 | $11.63 | $11.68 | $11.09 | 48,947 |
| 2017-06-08 | $11.58 | $11.69 | $11.54 | $11.65 | $11.07 | 57,726 |
| 2017-06-07 | $11.65 | $11.71 | $11.60 | $11.71 | $11.12 | 72,132 |
| 2017-06-06 | $11.67 | $11.73 | $11.60 | $11.71 | $11.12 | 65,840 |
| 2017-06-05 | $11.72 | $11.75 | $11.67 | $11.73 | $11.14 | 41,505 |
| 2017-06-02 | $11.69 | $11.71 | $11.64 | $11.68 | $11.09 | 158,847 |
| 2017-06-01 | $11.59 | $11.65 | $11.54 | $11.64 | $11.06 | 20,230 |
| 2017-05-31 | $11.27 | $11.42 | $11.27 | $11.39 | $10.81 | 37,911 |
| 2017-05-30 | $11.34 | $11.41 | $11.30 | $11.32 | $10.75 | 30,843 |
| 2017-05-26 | $11.31 | $11.36 | $11.29 | $11.32 | $10.75 | 21,234 |
| 2017-05-25 | $11.18 | $11.23 | $11.16 | $11.23 | $10.67 | 44,072 |
| 2017-05-24 | $11.27 | $11.27 | $11.17 | $11.23 | $10.67 | 56,320 |
| 2017-05-23 | $11.41 | $11.46 | $11.37 | $11.37 | $10.80 | 48,159 |
| 2017-05-22 | $11.33 | $11.38 | $11.25 | $11.31 | $10.74 | 30,597 |
| 2017-05-19 | $11.20 | $11.31 | $11.20 | $11.30 | $10.73 | 17,724 |
| 2017-05-18 | $11.18 | $11.27 | $11.17 | $11.22 | $10.66 | 29,457 |
| 2017-05-17 | $11.10 | $11.22 | $10.98 | $10.99 | $10.44 | 40,537 |
| 2017-05-16 | $11.29 | $11.41 | $11.27 | $11.39 | $10.81 | 43,991 |
| 2017-05-15 | $11.16 | $11.26 | $11.13 | $11.21 | $10.65 | 10,630 |
| 2017-05-12 | $11.30 | $11.35 | $11.28 | $11.34 | $10.77 | 21,976 |
| 2017-05-11 | $11.43 | $11.47 | $11.39 | $11.45 | $10.88 | 24,948 |
| 2017-05-10 | $11.54 | $11.58 | $11.47 | $11.50 | $10.92 | 142,844 |
| 2017-05-09 | $11.38 | $11.75 | $11.38 | $11.73 | $11.14 | 2,628,627 |
| 2017-05-08 | $11.00 | $11.08 | $10.98 | $11.06 | $10.51 | 43,078 |
| 2017-05-05 | $10.80 | $11.15 | $10.80 | $11.15 | $10.59 | 66,199 |
| 2017-05-04 | $10.53 | $10.59 | $10.46 | $10.52 | $9.99 | 194,054 |
| 2017-05-03 | $10.63 | $10.73 | $10.55 | $10.71 | $10.17 | 162,656 |
| 2017-05-02 | $10.64 | $10.70 | $10.64 | $10.68 | $10.14 | 26,959 |
| 2017-05-01 | $10.61 | $10.61 | $10.47 | $10.50 | $9.97 | 18,697 |
| 2017-04-28 | $10.48 | $10.58 | $10.48 | $10.55 | $10.02 | 49,208 |
| 2017-04-27 | $10.52 | $10.52 | $10.41 | $10.48 | $9.95 | 97,557 |
| 2017-04-26 | $10.51 | $10.62 | $10.51 | $10.57 | $10.04 | 36,684 |
| 2017-04-25 | $10.38 | $10.50 | $10.38 | $10.50 | $9.90 | 151,441 |
| 2017-04-24 | $10.33 | $10.45 | $10.30 | $10.40 | $9.81 | 47,413 |
| 2017-04-21 | $10.33 | $10.40 | $10.30 | $10.40 | $9.81 | 27,742 |
| 2017-04-20 | $10.30 | $10.41 | $10.30 | $10.38 | $9.78 | 37,876 |
| 2017-04-19 | $10.36 | $10.36 | $10.27 | $10.28 | $9.69 | 34,628 |
| 2017-04-18 | $10.41 | $10.48 | $10.35 | $10.47 | $9.87 | 142,729 |
| 2017-04-17 | $10.32 | $10.45 | $10.32 | $10.45 | $9.85 | 31,880 |
| 2017-04-13 | $10.40 | $10.41 | $10.34 | $10.34 | $9.75 | 50,621 |
| 2017-04-12 | $10.39 | $10.48 | $10.38 | $10.43 | $9.83 | 167,152 |
| 2017-04-11 | $10.11 | $10.18 | $10.05 | $10.13 | $9.55 | 425,875 |
| 2017-04-10 | $9.92 | $9.92 | $9.88 | $9.88 | $9.32 | 142,791 |
| 2017-04-07 | $9.84 | $9.94 | $9.84 | $9.87 | $9.31 | 107,751 |
| 2017-04-06 | $9.89 | $9.89 | $9.77 | $9.80 | $9.24 | 49,980 |
| 2017-04-05 | $9.75 | $9.78 | $9.73 | $9.74 | $9.18 | 81,963 |
| 2017-04-04 | $9.54 | $9.61 | $9.53 | $9.60 | $9.05 | 32,273 |
| 2017-04-03 | $9.46 | $9.48 | $9.40 | $9.44 | $8.90 | 20,300 |
| 2017-03-31 | $9.52 | $9.58 | $9.49 | $9.50 | $8.96 | 45,300 |
| 2017-03-30 | $9.56 | $9.64 | $9.55 | $9.60 | $9.05 | 35,300 |
| 2017-03-29 | $9.50 | $9.54 | $9.46 | $9.51 | $8.97 | 65,300 |
| 2017-03-28 | $9.40 | $9.50 | $9.39 | $9.48 | $8.94 | 27,600 |
| 2017-03-27 | $9.41 | $9.44 | $9.31 | $9.43 | $8.89 | 49,900 |
| 2017-03-24 | $9.60 | $9.61 | $9.46 | $9.50 | $8.96 | 116,400 |
| 2017-03-23 | $9.51 | $9.56 | $9.47 | $9.52 | $8.98 | 68,400 |
| 2017-03-22 | $9.58 | $9.64 | $9.55 | $9.57 | $9.02 | 353,900 |
| 2017-03-21 | $9.90 | $9.90 | $9.81 | $9.83 | $9.27 | 61,600 |
| 2017-03-20 | $9.68 | $9.74 | $9.68 | $9.73 | $9.17 | 23,000 |
| 2017-03-17 | $9.65 | $9.74 | $9.63 | $9.74 | $9.18 | 53,300 |
| 2017-03-16 | $9.69 | $9.74 | $9.68 | $9.73 | $9.17 | 46,000 |
| 2017-03-15 | $9.50 | $9.69 | $9.46 | $9.69 | $9.14 | 24,500 |
| 2017-03-14 | $9.46 | $9.49 | $9.39 | $9.49 | $8.95 | 133,700 |
| 2017-03-13 | $9.40 | $9.51 | $9.38 | $9.48 | $8.94 | 128,700 |
| 2017-03-10 | $9.31 | $9.34 | $9.30 | $9.34 | $8.81 | 15,400 |
| 2017-03-09 | $9.17 | $9.30 | $9.17 | $9.25 | $8.72 | 45,700 |
| 2017-03-08 | $9.30 | $9.34 | $9.19 | $9.26 | $8.73 | 108,700 |
| 2017-03-07 | $9.38 | $9.42 | $9.34 | $9.38 | $8.84 | 117,800 |
| 2017-03-06 | $9.53 | $9.53 | $9.45 | $9.47 | $8.93 | 172,000 |
| 2017-03-03 | $9.57 | $9.62 | $9.53 | $9.61 | $9.06 | 142,600 |
| 2017-03-02 | $9.74 | $9.74 | $9.62 | $9.65 | $9.10 | 75,100 |
| 2017-03-01 | $9.73 | $9.82 | $9.71 | $9.78 | $9.22 | 101,400 |
| 2017-02-28 | $9.88 | $9.95 | $9.85 | $9.90 | $9.34 | 172,500 |
| 2017-02-27 | $9.63 | $9.75 | $9.63 | $9.73 | $9.17 | 73,000 |
| 2017-02-24 | $9.69 | $9.71 | $9.65 | $9.67 | $9.12 | 74,300 |
| 2017-02-23 | $9.67 | $9.77 | $9.63 | $9.73 | $9.17 | 163,700 |
| 2017-02-22 | $9.54 | $9.59 | $9.52 | $9.59 | $9.04 | 71,900 |
| 2017-02-21 | $9.14 | $9.36 | $9.14 | $9.36 | $8.83 | 137,000 |
| 2017-02-17 | $8.49 | $8.57 | $8.43 | $8.48 | $8.00 | 248,500 |
| 2017-02-16 | $8.86 | $8.88 | $8.80 | $8.87 | $8.36 | 49,200 |
| 2017-02-15 | $8.94 | $8.99 | $8.88 | $8.95 | $8.44 | 177,400 |
| 2017-02-14 | $9.05 | $9.14 | $8.97 | $9.04 | $8.52 | 205,100 |
| 2017-02-13 | $9.33 | $9.45 | $9.31 | $9.43 | $8.89 | 70,900 |
| 2017-02-10 | $9.24 | $9.36 | $9.24 | $9.30 | $8.77 | 80,700 |
| 2017-02-09 | $9.01 | $9.14 | $9.01 | $9.11 | $8.59 | 39,600 |
| 2017-02-08 | $9.16 | $9.18 | $9.10 | $9.14 | $8.62 | 151,800 |
| 2017-02-07 | $8.71 | $8.92 | $8.71 | $8.92 | $8.41 | 121,600 |
| 2017-02-06 | $8.59 | $8.64 | $8.54 | $8.63 | $8.14 | 98,100 |
| 2017-02-03 | $8.43 | $8.53 | $8.37 | $8.52 | $8.03 | 144,600 |
| 2017-02-02 | $8.57 | $8.59 | $8.53 | $8.58 | $8.09 | 151,300 |
| 2017-02-01 | $8.59 | $8.59 | $8.47 | $8.56 | $8.07 | 69,394 |
| 2017-01-31 | $8.43 | $8.51 | $8.43 | $8.49 | $8.01 | 95,296 |
| 2017-01-30 | $8.45 | $8.48 | $8.30 | $8.33 | $7.85 | 151,250 |
| 2017-01-27 | $8.75 | $8.75 | $8.64 | $8.66 | $8.17 | 74,494 |
| 2017-01-26 | $8.67 | $8.78 | $8.66 | $8.78 | $8.28 | 121,920 |
| 2017-01-25 | $8.78 | $8.78 | $8.67 | $8.76 | $8.26 | 357,573 |
| 2017-01-24 | $8.61 | $8.62 | $8.51 | $8.62 | $8.13 | 108,535 |
| 2017-01-23 | $8.66 | $8.74 | $8.58 | $8.74 | $8.24 | 61,597 |
| 2017-01-20 | $8.55 | $8.58 | $8.49 | $8.56 | $8.07 | 95,269 |
| 2017-01-19 | $8.69 | $8.75 | $8.63 | $8.69 | $8.19 | 306,329 |
| 2017-01-18 | $8.67 | $8.67 | $8.59 | $8.60 | $8.10 | 184,308 |
| 2017-01-17 | $8.81 | $8.83 | $8.70 | $8.72 | $8.22 | 169,005 |
| 2017-01-13 | $8.15 | $8.19 | $8.12 | $8.16 | $7.69 | 163,301 |
| 2017-01-12 | $8.45 | $8.45 | $8.33 | $8.39 | $7.91 | 88,808 |
| 2017-01-11 | $8.19 | $8.27 | $8.14 | $8.26 | $7.78 | 218,716 |
| 2017-01-10 | $8.21 | $8.25 | $8.17 | $8.23 | $7.76 | 82,010 |
| 2017-01-09 | $8.06 | $8.15 | $7.98 | $8.13 | $7.67 | 2,694,048 |
| 2017-01-06 | $8.04 | $8.21 | $7.90 | $8.19 | $7.67 | 1,275,200 |
| 2017-01-05 | $7.98 | $8.18 | $7.93 | $8.14 | $7.63 | 1,305,178 |
| 2017-01-04 | $8.19 | $8.31 | $8.16 | $8.30 | $7.77 | 67,436 |
| 2017-01-03 | $8.23 | $8.28 | $8.23 | $8.26 | $7.74 | 71,257 |
| 2016-12-30 | $8.36 | $8.36 | $8.22 | $8.26 | $7.74 | 241,352 |
| 2016-12-29 | $8.32 | $8.36 | $8.30 | $8.36 | $7.83 | 71,863 |
| 2016-12-28 | $8.43 | $8.48 | $8.39 | $8.45 | $7.92 | 87,035 |
| 2016-12-27 | $8.34 | $8.51 | $8.34 | $8.44 | $7.91 | 45,716 |
| 2016-12-23 | $8.54 | $8.54 | $8.34 | $8.43 | $7.90 | 44,801 |
| 2016-12-22 | $8.46 | $8.49 | $8.42 | $8.47 | $7.94 | 52,824 |
| 2016-12-21 | $8.50 | $8.57 | $8.48 | $8.56 | $8.02 | 63,687 |
| 2016-12-20 | $8.39 | $8.47 | $8.39 | $8.42 | $7.89 | 131,347 |
| 2016-12-19 | $8.38 | $8.48 | $8.35 | $8.40 | $7.87 | 82,631 |
| 2016-12-16 | $8.50 | $8.53 | $8.47 | $8.51 | $7.98 | 103,968 |
| 2016-12-15 | $8.39 | $8.48 | $8.35 | $8.48 | $7.94 | 66,075 |
| 2016-12-14 | $8.78 | $8.78 | $8.52 | $8.52 | $7.98 | 108,873 |
| 2016-12-13 | $8.60 | $8.74 | $8.60 | $8.69 | $8.14 | 158,820 |
| 2016-12-12 | $8.36 | $8.37 | $8.28 | $8.34 | $7.81 | 111,691 |
| 2016-12-09 | $8.33 | $8.49 | $8.33 | $8.48 | $7.94 | 182,823 |
| 2016-12-08 | $8.45 | $8.45 | $8.30 | $8.33 | $7.81 | 59,841 |
| 2016-12-07 | $8.45 | $8.57 | $8.42 | $8.56 | $8.02 | 81,850 |
| 2016-12-06 | $8.53 | $8.53 | $8.44 | $8.46 | $7.92 | 506,754 |
| 2016-12-05 | $8.55 | $8.57 | $8.49 | $8.56 | $8.02 | 101,847 |
| 2016-12-02 | $8.38 | $8.56 | $8.33 | $8.44 | $7.91 | 72,547 |
| 2016-12-01 | $8.64 | $8.68 | $8.58 | $8.63 | $8.09 | 56,267 |
| 2016-11-30 | $8.61 | $8.61 | $8.49 | $8.51 | $7.98 | 137,341 |
| 2016-11-29 | $8.44 | $8.52 | $8.44 | $8.48 | $7.94 | 89,277 |
| 2016-11-28 | $8.42 | $8.47 | $8.40 | $8.42 | $7.89 | 36,821 |
| 2016-11-25 | $8.39 | $8.42 | $8.38 | $8.42 | $7.89 | 6,326 |
| 2016-11-23 | $8.37 | $8.44 | $8.31 | $8.44 | $7.91 | 116,016 |
| 2016-11-22 | $8.30 | $8.35 | $8.26 | $8.33 | $7.81 | 155,853 |
| 2016-11-21 | $8.27 | $8.35 | $8.24 | $8.35 | $7.83 | 96,992 |
| 2016-11-18 | $8.34 | $8.34 | $8.12 | $8.23 | $7.71 | 340,722 |
| 2016-11-17 | $8.83 | $8.98 | $8.74 | $8.79 | $8.24 | 138,622 |
| 2016-11-16 | $9.28 | $9.33 | $9.23 | $9.30 | $8.72 | 43,990 |
| 2016-11-15 | $9.46 | $9.55 | $9.35 | $9.54 | $8.94 | 276,759 |
| 2016-11-14 | $9.44 | $9.44 | $9.35 | $9.42 | $8.82 | 37,525 |
| 2016-11-11 | $9.44 | $9.47 | $9.37 | $9.41 | $8.82 | 77,834 |
| 2016-11-10 | $9.72 | $9.85 | $9.70 | $9.77 | $9.15 | 78,903 |
| 2016-11-09 | $9.52 | $9.60 | $9.47 | $9.52 | $8.92 | 234,268 |
| 2016-11-08 | $9.05 | $9.12 | $8.96 | $9.07 | $8.50 | 24,851 |
| 2016-11-07 | $9.18 | $9.18 | $9.07 | $9.10 | $8.52 | 42,163 |
| 2016-11-04 | $9.06 | $9.09 | $9.02 | $9.02 | $8.45 | 21,362 |
| 2016-11-03 | $8.94 | $9.04 | $8.92 | $8.98 | $8.41 | 43,665 |
| 2016-11-02 | $8.97 | $9.06 | $8.95 | $9.00 | $8.43 | 23,086 |
| 2016-11-01 | $9.02 | $9.06 | $8.98 | $9.06 | $8.49 | 152,842 |
| 2016-10-31 | $8.99 | $9.08 | $8.81 | $8.85 | $8.29 | 221,529 |
| 2016-10-28 | $8.94 | $9.09 | $8.94 | $9.05 | $8.48 | 86,854 |
| 2016-10-27 | $9.12 | $9.22 | $9.09 | $9.21 | $8.63 | 64,497 |
| 2016-10-26 | $9.03 | $9.24 | $9.03 | $9.15 | $8.57 | 199,158 |
| 2016-10-25 | $9.20 | $9.20 | $9.13 | $9.18 | $8.60 | 19,901 |
| 2016-10-24 | $9.31 | $9.37 | $9.22 | $9.26 | $8.68 | 311,126 |
| 2016-10-21 | $9.34 | $9.45 | $9.33 | $9.43 | $8.83 | 184,155 |
| 2016-10-20 | $9.44 | $9.55 | $9.42 | $9.54 | $8.94 | 306,468 |
| 2016-10-19 | $9.27 | $9.51 | $9.27 | $9.48 | $8.88 | 34,486 |
| 2016-10-18 | $9.45 | $9.54 | $9.45 | $9.45 | $8.81 | 1,425,217 |
| 2016-10-17 | $9.37 | $9.57 | $9.35 | $9.55 | $8.91 | 2,987,388 |
| 2016-10-14 | $9.27 | $9.33 | $9.26 | $9.31 | $8.68 | 30,682 |
| 2016-10-13 | $9.09 | $9.23 | $9.08 | $9.21 | $8.59 | 55,593 |
| 2016-10-12 | $9.29 | $9.31 | $9.10 | $9.20 | $8.58 | 64,892 |
| 2016-10-11 | $9.55 | $9.55 | $9.33 | $9.36 | $8.73 | 51,008 |
| 2016-10-10 | $9.73 | $9.73 | $9.69 | $9.71 | $9.06 | 73,804 |
| 2016-10-07 | $9.58 | $9.64 | $9.56 | $9.64 | $8.99 | 24,489 |
| 2016-10-06 | $9.57 | $9.61 | $9.54 | $9.55 | $8.91 | 16,848 |
| 2016-10-05 | $9.56 | $9.59 | $9.54 | $9.58 | $8.93 | 41,633 |
| 2016-10-04 | $9.69 | $9.72 | $9.59 | $9.59 | $8.94 | 52,436 |
| 2016-10-03 | $9.42 | $9.47 | $9.40 | $9.44 | $8.80 | 47,959 |
| 2016-09-30 | $9.24 | $9.34 | $9.24 | $9.32 | $8.69 | 82,999 |
| 2016-09-29 | $9.18 | $9.22 | $9.11 | $9.15 | $8.53 | 32,695 |
| 2016-09-28 | $9.29 | $9.36 | $9.26 | $9.34 | $8.71 | 255,869 |
| 2016-09-27 | $9.15 | $9.26 | $9.15 | $9.26 | $8.64 | 113,806 |
| 2016-09-26 | $9.23 | $9.26 | $9.19 | $9.23 | $8.61 | 46,704 |
| 2016-09-23 | $9.40 | $9.43 | $9.32 | $9.36 | $8.73 | 41,597 |
| 2016-09-22 | $9.61 | $9.69 | $9.53 | $9.56 | $8.92 | 74,394 |
| 2016-09-21 | $9.38 | $9.48 | $9.35 | $9.48 | $8.84 | 60,078 |
| 2016-09-20 | $9.57 | $9.57 | $9.44 | $9.50 | $8.86 | 113,950 |
| 2016-09-19 | $9.69 | $9.69 | $9.54 | $9.63 | $8.98 | 18,893 |
| 2016-09-16 | $9.51 | $9.53 | $9.43 | $9.48 | $8.84 | 52,004 |
| 2016-09-15 | $9.58 | $9.68 | $9.56 | $9.68 | $9.03 | 1,158,643 |
| 2016-09-14 | $9.54 | $9.62 | $9.54 | $9.57 | $8.92 | 6,932 |
| 2016-09-13 | $9.57 | $9.59 | $9.44 | $9.48 | $8.84 | 24,143 |
| 2016-09-12 | $9.42 | $9.65 | $9.39 | $9.59 | $8.94 | 48,304 |
| 2016-09-09 | $9.90 | $9.90 | $9.53 | $9.58 | $8.93 | 65,731 |
| 2016-09-08 | $9.99 | $10.01 | $9.90 | $9.94 | $9.27 | 39,704 |
| 2016-09-07 | $10.21 | $10.27 | $10.15 | $10.19 | $9.50 | 107,864 |
| 2016-09-06 | $10.48 | $10.48 | $10.27 | $10.35 | $9.65 | 81,381 |
| 2016-09-02 | $10.21 | $10.44 | $10.21 | $10.38 | $9.68 | 28,816 |
| 2016-09-01 | $10.08 | $10.15 | $10.04 | $10.07 | $9.39 | 154,693 |
| 2016-08-31 | $10.06 | $10.14 | $10.04 | $10.11 | $9.43 | 21,080 |
| 2016-08-30 | $10.15 | $10.15 | $10.01 | $10.06 | $9.38 | 45,198 |
| 2016-08-29 | $10.02 | $10.30 | $10.02 | $10.26 | $9.56 | 281,741 |
| 2016-08-26 | $10.33 | $10.43 | $10.21 | $10.27 | $9.58 | 62,022 |
| 2016-08-25 | $10.20 | $10.21 | $10.13 | $10.17 | $9.48 | 90,097 |
| 2016-08-24 | $10.41 | $10.46 | $10.35 | $10.40 | $9.70 | 29,074 |
| 2016-08-23 | $10.43 | $10.49 | $10.39 | $10.45 | $9.75 | 39,192 |
| 2016-08-22 | $10.28 | $10.48 | $10.23 | $10.30 | $9.61 | 22,542 |
| 2016-08-19 | $10.30 | $10.38 | $10.30 | $10.34 | $9.64 | 14,169 |
| 2016-08-18 | $10.39 | $10.41 | $10.31 | $10.40 | $9.70 | 38,951 |
| 2016-08-17 | $10.29 | $10.29 | $10.17 | $10.25 | $9.56 | 18,185 |
| 2016-08-16 | $10.22 | $10.28 | $10.19 | $10.23 | $9.54 | 90,164 |
| 2016-08-15 | $10.23 | $10.28 | $10.20 | $10.22 | $9.53 | 48,365 |
| 2016-08-12 | $10.42 | $10.49 | $10.26 | $10.28 | $9.59 | 53,793 |
| 2016-08-11 | $10.34 | $10.38 | $10.30 | $10.35 | $9.65 | 195,486 |
| 2016-08-10 | $10.32 | $10.39 | $10.29 | $10.35 | $9.65 | 314,628 |
| 2016-08-09 | $9.89 | $10.11 | $9.89 | $10.00 | $9.33 | 65,355 |
| 2016-08-08 | $9.91 | $9.95 | $9.87 | $9.87 | $9.20 | 82,275 |
| 2016-08-05 | $9.68 | $9.96 | $9.63 | $9.94 | $9.27 | 47,394 |
| 2016-08-04 | $9.95 | $9.99 | $9.92 | $9.99 | $9.32 | 9,736 |
| 2016-08-03 | $10.04 | $10.06 | $9.96 | $10.02 | $9.34 | 71,362 |
| 2016-08-02 | $10.20 | $10.20 | $10.05 | $10.18 | $9.49 | 37,615 |
| 2016-08-01 | $10.36 | $10.46 | $10.36 | $10.40 | $9.70 | 60,209 |
| 2016-07-29 | $10.67 | $10.67 | $10.45 | $10.47 | $9.76 | 2,096,379 |
| 2016-07-28 | $11.04 | $11.10 | $10.68 | $10.90 | $10.17 | 632,187 |
| 2016-07-27 | $9.71 | $9.71 | $9.56 | $9.64 | $8.99 | 78,909 |
| 2016-07-26 | $9.59 | $9.60 | $9.53 | $9.57 | $8.93 | 52,838 |
| 2016-07-25 | $9.44 | $9.45 | $9.35 | $9.43 | $8.79 | 24,316 |
| 2016-07-22 | $9.58 | $9.58 | $9.45 | $9.48 | $8.84 | 59,843 |
| 2016-07-21 | $9.78 | $9.92 | $9.78 | $9.82 | $9.15 | 1,376,610 |
| 2016-07-20 | $9.69 | $9.82 | $9.69 | $9.79 | $9.13 | 21,043 |
| 2016-07-19 | $9.84 | $9.84 | $9.66 | $9.67 | $9.02 | 71,963 |
| 2016-07-18 | $9.76 | $9.87 | $9.76 | $9.84 | $9.18 | 8,361 |
| 2016-07-15 | $9.97 | $9.97 | $9.80 | $9.89 | $9.22 | 38,227 |
| 2016-07-14 | $9.97 | $10.02 | $9.90 | $10.00 | $9.33 | 106,512 |
| 2016-07-13 | $9.82 | $10.07 | $9.82 | $9.86 | $9.20 | 105,530 |
| 2016-07-12 | $9.57 | $9.72 | $9.51 | $9.65 | $9.00 | 94,665 |
| 2016-07-11 | $9.51 | $9.53 | $9.42 | $9.50 | $8.86 | 45,455 |
| 2016-07-08 | $9.50 | $9.64 | $9.50 | $9.61 | $8.96 | 64,046 |
| 2016-07-07 | $9.46 | $9.55 | $9.42 | $9.45 | $8.81 | 93,901 |
| 2016-07-06 | $9.15 | $9.21 | $9.04 | $9.15 | $8.45 | 58,812 |
| 2016-07-05 | $9.45 | $9.45 | $9.30 | $9.31 | $8.60 | 69,582 |
| 2016-07-01 | $9.55 | $9.59 | $9.50 | $9.50 | $8.78 | 49,480 |
| 2016-06-30 | $9.56 | $9.65 | $9.53 | $9.65 | $8.91 | 61,085 |
| 2016-06-29 | $9.35 | $9.66 | $9.35 | $9.54 | $8.81 | 298,378 |
| 2016-06-28 | $9.11 | $9.13 | $9.01 | $9.10 | $8.40 | 118,011 |
| 2016-06-27 | $8.67 | $8.82 | $8.66 | $8.75 | $8.08 | 64,228 |
| 2016-06-24 | $9.19 | $9.38 | $8.90 | $8.92 | $8.24 | 262,280 |
| 2016-06-23 | $9.59 | $9.70 | $9.58 | $9.70 | $8.96 | 75,876 |
| 2016-06-22 | $9.46 | $9.57 | $9.42 | $9.46 | $8.74 | 58,881 |
| 2016-06-21 | $9.40 | $9.46 | $9.37 | $9.37 | $8.66 | 42,371 |
| 2016-06-20 | $9.39 | $9.47 | $9.35 | $9.40 | $8.68 | 78,071 |
| 2016-06-17 | $8.94 | $9.03 | $8.89 | $8.99 | $8.31 | 9,758 |
| 2016-06-16 | $8.69 | $8.77 | $8.54 | $8.77 | $8.10 | 73,557 |
| 2016-06-15 | $8.74 | $8.87 | $8.70 | $8.78 | $8.11 | 101,268 |
| 2016-06-14 | $8.63 | $8.72 | $8.54 | $8.59 | $7.93 | 56,196 |
| 2016-06-13 | $8.62 | $8.71 | $8.60 | $8.62 | $7.96 | 61,290 |
| 2016-06-10 | $8.74 | $8.84 | $8.65 | $8.68 | $8.02 | 15,259 |
| 2016-06-09 | $8.75 | $8.82 | $8.74 | $8.79 | $8.12 | 446,242 |
| 2016-06-08 | $8.98 | $9.02 | $8.98 | $8.99 | $8.31 | 23,025 |
| 2016-06-07 | $9.00 | $9.02 | $8.89 | $8.89 | $8.21 | 125,376 |
| 2016-06-06 | $8.85 | $9.01 | $8.85 | $8.96 | $8.27 | 17,985 |
| 2016-06-03 | $8.89 | $8.93 | $8.82 | $8.92 | $8.24 | 41,707 |
| 2016-06-02 | $8.84 | $8.92 | $8.84 | $8.88 | $8.20 | 28,632 |
| 2016-06-01 | $8.69 | $8.85 | $8.65 | $8.84 | $8.17 | 108,427 |
| 2016-05-31 | $9.20 | $9.25 | $8.99 | $9.04 | $8.35 | 27,324 |
| 2016-05-27 | $9.20 | $9.21 | $9.07 | $9.09 | $8.40 | 49,821 |
| 2016-05-26 | $9.30 | $9.30 | $9.23 | $9.24 | $8.54 | 66,293 |
| 2016-05-25 | $9.35 | $9.35 | $9.21 | $9.26 | $8.55 | 48,499 |
| 2016-05-24 | $9.40 | $9.47 | $9.36 | $9.47 | $8.75 | 30,269 |
| 2016-05-23 | $9.29 | $9.31 | $9.23 | $9.26 | $8.55 | 49,892 |
| 2016-05-20 | $9.42 | $9.43 | $9.37 | $9.40 | $8.68 | 24,646 |
| 2016-05-19 | $9.43 | $9.43 | $9.30 | $9.41 | $8.69 | 31,862 |
| 2016-05-18 | $9.55 | $9.70 | $9.54 | $9.63 | $8.89 | 31,693 |
| 2016-05-17 | $9.68 | $9.76 | $9.60 | $9.64 | $8.91 | 26,011 |
| 2016-05-16 | $9.47 | $9.66 | $9.47 | $9.62 | $8.88 | 64,097 |
| 2016-05-13 | $9.33 | $9.41 | $9.33 | $9.34 | $8.63 | 23,333 |
| 2016-05-12 | $9.59 | $9.59 | $9.37 | $9.47 | $8.74 | 46,937 |
| 2016-05-11 | $9.51 | $9.68 | $9.51 | $9.57 | $8.84 | 66,243 |
| 2016-05-10 | $9.44 | $9.52 | $9.40 | $9.45 | $8.73 | 34,080 |
| 2016-05-09 | $9.30 | $9.35 | $9.23 | $9.28 | $8.57 | 25,652 |
| 2016-05-06 | $9.24 | $9.46 | $9.21 | $9.39 | $8.67 | 32,068 |
| 2016-05-05 | $9.01 | $9.28 | $9.01 | $9.19 | $8.49 | 107,064 |
| 2016-05-04 | $9.40 | $9.50 | $9.33 | $9.45 | $8.73 | 83,001 |
| 2016-05-03 | $9.44 | $9.57 | $9.29 | $9.56 | $8.83 | 206,031 |
| 2016-05-02 | $9.95 | $10.02 | $9.79 | $9.99 | $9.23 | 33,178 |
| 2016-04-29 | $9.98 | $9.98 | $9.79 | $9.86 | $9.11 | 82,764 |
| 2016-04-27 | $9.60 | $9.78 | $9.60 | $9.75 | $9.01 | 47,713 |
| 2016-04-26 | $9.82 | $9.85 | $9.78 | $9.81 | $8.97 | 67,475 |
| 2016-04-25 | $9.86 | $9.86 | $9.77 | $9.77 | $8.93 | 36,240 |
| 2016-04-22 | $9.85 | $9.93 | $9.84 | $9.88 | $9.03 | 8,583 |
| 2016-04-21 | $9.93 | $9.95 | $9.79 | $9.93 | $9.08 | 72,854 |
| 2016-04-20 | $9.92 | $9.94 | $9.83 | $9.91 | $9.06 | 29,395 |
| 2016-04-19 | $9.81 | $10.16 | $9.81 | $10.04 | $9.18 | 224,843 |
| 2016-04-18 | $9.44 | $9.61 | $9.44 | $9.57 | $8.75 | 74,764 |
| 2016-04-15 | $9.51 | $9.56 | $9.48 | $9.54 | $8.72 | 48,474 |
| 2016-04-14 | $9.57 | $9.62 | $9.54 | $9.62 | $8.80 | 76,968 |
| 2016-04-13 | $9.56 | $9.68 | $9.56 | $9.67 | $8.84 | 53,420 |
| 2016-04-12 | $9.39 | $9.47 | $9.29 | $9.47 | $8.66 | 27,114 |
| 2016-04-11 | $9.52 | $9.58 | $9.50 | $9.51 | $8.70 | 29,245 |
| 2016-04-08 | $9.49 | $9.53 | $9.42 | $9.47 | $8.66 | 11,189 |
| 2016-04-07 | $9.27 | $9.30 | $9.22 | $9.25 | $8.46 | 96,818 |
| 2016-04-06 | $9.25 | $9.48 | $9.25 | $9.40 | $8.60 | 52,389 |
| 2016-04-05 | $9.28 | $9.32 | $9.23 | $9.28 | $8.49 | 52,171 |
| 2016-04-04 | $9.48 | $9.50 | $9.43 | $9.45 | $8.64 | 89,366 |
| 2016-04-01 | $9.31 | $9.57 | $9.31 | $9.50 | $8.69 | 146,890 |
| 2016-03-31 | $9.87 | $9.92 | $9.77 | $9.82 | $8.98 | 62,928 |
| 2016-03-29 | $9.57 | $9.90 | $9.57 | $9.81 | $8.97 | 80,704 |
| 2016-03-28 | $9.66 | $9.91 | $9.62 | $9.75 | $8.92 | 57,688 |
| 2016-03-24 | $9.48 | $9.67 | $9.48 | $9.62 | $8.80 | 25,550 |
| 2016-03-23 | $9.54 | $9.80 | $9.47 | $9.56 | $8.74 | 52,462 |
| 2016-03-22 | $9.80 | $10.12 | $9.78 | $10.12 | $9.25 | 124,185 |
| 2016-03-21 | $10.16 | $10.19 | $10.08 | $10.14 | $9.27 | 20,801 |
| 2016-03-18 | $10.30 | $10.39 | $10.30 | $10.39 | $9.50 | 36,032 |
| 2016-03-17 | $9.89 | $10.20 | $9.88 | $10.19 | $9.32 | 116,721 |
| 2016-03-16 | $9.45 | $9.67 | $9.41 | $9.67 | $8.84 | 33,401 |
| 2016-03-15 | $9.61 | $9.61 | $9.56 | $9.61 | $8.79 | 32,428 |
| 2016-03-14 | $9.76 | $9.78 | $9.72 | $9.74 | $8.91 | 26,654 |
| 2016-03-11 | $9.85 | $10.03 | $9.84 | $9.90 | $9.05 | 89,391 |
| 2016-03-10 | $9.80 | $9.95 | $9.71 | $9.77 | $8.93 | 17,285 |
| 2016-03-09 | $10.01 | $10.01 | $9.90 | $9.94 | $9.09 | 42,592 |
| 2016-03-08 | $10.12 | $10.13 | $9.88 | $10.04 | $9.18 | 97,264 |
| 2016-03-07 | $10.10 | $10.30 | $10.10 | $10.25 | $9.37 | 31,741 |
| 2016-03-04 | $10.21 | $10.30 | $10.17 | $10.27 | $9.39 | 34,948 |
| 2016-03-03 | $10.06 | $10.21 | $10.00 | $10.16 | $9.29 | 132,356 |
| 2016-03-02 | $9.48 | $9.58 | $9.45 | $9.58 | $8.76 | 28,367 |
| 2016-03-01 | $9.53 | $9.59 | $9.44 | $9.57 | $8.75 | 55,463 |
| 2016-02-29 | $9.36 | $9.48 | $9.35 | $9.35 | $8.55 | 43,246 |
| 2016-02-26 | $9.44 | $9.52 | $9.38 | $9.40 | $8.60 | 85,164 |
| 2016-02-25 | $9.44 | $9.44 | $9.30 | $9.35 | $8.55 | 58,507 |
| 2016-02-24 | $9.05 | $9.19 | $9.04 | $9.18 | $8.39 | 28,063 |
| 2016-02-23 | $9.38 | $9.38 | $9.27 | $9.30 | $8.50 | 19,185 |
| 2016-02-22 | $9.20 | $9.30 | $9.20 | $9.25 | $8.46 | 71,493 |
| 2016-02-19 | $9.19 | $9.21 | $9.11 | $9.20 | $8.41 | 28,638 |
| 2016-02-18 | $9.55 | $9.55 | $9.38 | $9.44 | $8.63 | 32,645 |
| 2016-02-17 | $9.37 | $9.69 | $9.37 | $9.65 | $8.82 | 141,407 |
| 2016-02-16 | $8.85 | $9.04 | $8.83 | $9.03 | $8.26 | 69,829 |
| 2016-02-12 | $9.05 | $9.08 | $8.71 | $8.76 | $8.01 | 315,119 |
| 2016-02-11 | $7.64 | $7.72 | $7.60 | $7.67 | $7.01 | 135,426 |
| 2016-02-10 | $7.60 | $7.67 | $7.52 | $7.61 | $6.95 | 876,971 |
| 2016-02-09 | $7.38 | $7.54 | $7.38 | $7.44 | $6.80 | 585,663 |
| 2016-02-08 | $7.53 | $7.61 | $7.48 | $7.59 | $6.94 | 166,375 |
| 2016-02-05 | $7.84 | $7.85 | $7.73 | $7.73 | $7.07 | 59,296 |
| 2016-02-04 | $7.62 | $7.80 | $7.61 | $7.75 | $7.09 | 228,496 |
| 2016-02-03 | $7.65 | $7.65 | $7.44 | $7.65 | $7.00 | 86,040 |
| 2016-02-02 | $7.65 | $7.75 | $7.60 | $7.72 | $7.06 | 674,219 |
| 2016-02-01 | $7.92 | $8.13 | $7.87 | $8.11 | $7.41 | 72,809 |
| 2016-01-29 | $7.80 | $8.03 | $7.80 | $8.03 | $7.34 | 73,664 |
| 2016-01-28 | $7.90 | $7.93 | $7.81 | $7.91 | $7.23 | 98,066 |
| 2016-01-27 | $7.80 | $7.80 | $7.65 | $7.66 | $7.00 | 94,858 |
| 2016-01-26 | $7.78 | $7.91 | $7.78 | $7.89 | $7.21 | 67,833 |
| 2016-01-25 | $7.86 | $7.86 | $7.77 | $7.77 | $7.11 | 136,566 |
| 2016-01-22 | $7.85 | $7.92 | $7.80 | $7.87 | $7.20 | 87,088 |
| 2016-01-21 | $7.59 | $7.71 | $7.47 | $7.64 | $6.99 | 975,504 |
| 2016-01-20 | $7.63 | $7.68 | $7.33 | $7.51 | $6.87 | 375,233 |
| 2016-01-19 | $7.96 | $7.98 | $7.65 | $7.80 | $7.13 | 159,437 |
| 2016-01-15 | $7.76 | $7.88 | $7.76 | $7.80 | $7.13 | 81,335 |
| 2016-01-14 | $8.04 | $8.19 | $7.99 | $8.15 | $7.45 | 83,114 |
| 2016-01-13 | $8.21 | $8.26 | $7.96 | $8.00 | $7.32 | 141,871 |
| 2016-01-12 | $8.08 | $8.16 | $8.01 | $8.16 | $7.46 | 153,544 |
| 2016-01-11 | $8.24 | $8.24 | $8.09 | $8.16 | $7.36 | 68,272 |
| 2016-01-08 | $8.24 | $8.27 | $8.14 | $8.14 | $7.34 | 50,480 |
| 2016-01-07 | $8.01 | $8.05 | $7.95 | $7.99 | $7.21 | 170,884 |
| 2016-01-06 | $8.21 | $8.28 | $8.19 | $8.19 | $7.39 | 33,192 |
| 2016-01-05 | $8.42 | $8.42 | $8.28 | $8.36 | $7.54 | 127,598 |
| 2016-01-04 | $8.39 | $8.40 | $8.25 | $8.34 | $7.52 | 216,274 |
| 2015-12-31 | $8.60 | $8.61 | $8.50 | $8.52 | $7.69 | 152,558 |
| 2015-12-30 | $8.70 | $8.70 | $8.61 | $8.63 | $7.78 | 150,753 |
| 2015-12-29 | $8.71 | $8.77 | $8.69 | $8.76 | $7.90 | 787,334 |
| 2015-12-28 | $9.01 | $9.01 | $8.88 | $8.90 | $8.03 | 103,793 |
| 2015-12-24 | $8.97 | $8.99 | $8.92 | $8.98 | $8.10 | 36,753 |
| 2015-12-23 | $8.86 | $8.95 | $8.80 | $8.84 | $7.98 | 112,634 |
| 2015-12-22 | $8.37 | $8.48 | $8.34 | $8.48 | $7.65 | 167,878 |
| 2015-12-21 | $8.66 | $8.69 | $8.49 | $8.53 | $7.70 | 184,648 |
| 2015-12-18 | $8.60 | $8.65 | $8.60 | $8.63 | $7.79 | 76,556 |
| 2015-12-17 | $8.69 | $8.69 | $8.57 | $8.64 | $7.80 | 111,620 |
| 2015-12-16 | $8.58 | $8.68 | $8.51 | $8.67 | $7.82 | 142,384 |
| 2015-12-15 | $8.21 | $8.25 | $8.15 | $8.18 | $7.38 | 290,142 |
| 2015-12-14 | $8.38 | $8.41 | $8.17 | $8.27 | $7.46 | 505,443 |
| 2015-12-11 | $8.40 | $8.44 | $8.35 | $8.36 | $7.54 | 233,232 |
| 2015-12-10 | $8.67 | $8.71 | $8.60 | $8.62 | $7.77 | 92,118 |
| 2015-12-09 | $8.76 | $8.91 | $8.57 | $8.79 | $7.93 | 124,231 |
| 2015-12-08 | $8.74 | $8.93 | $8.70 | $8.89 | $8.02 | 201,302 |
| 2015-12-07 | $9.24 | $9.27 | $9.11 | $9.22 | $8.32 | 128,391 |
| 2015-12-04 | $9.00 | $9.09 | $8.98 | $9.05 | $8.17 | 92,960 |
| 2015-12-03 | $9.08 | $9.09 | $9.00 | $9.03 | $8.15 | 89,100 |
| 2015-12-02 | $9.05 | $9.06 | $8.95 | $8.98 | $8.10 | 632,636 |
| 2015-12-01 | $9.12 | $9.16 | $9.06 | $9.15 | $8.26 | 175,769 |
| 2015-11-30 | $9.05 | $9.25 | $9.03 | $9.13 | $8.24 | 190,096 |
| 2015-11-27 | $9.06 | $9.13 | $9.03 | $9.11 | $8.22 | 48,903 |
| 2015-11-25 | $9.18 | $9.20 | $9.10 | $9.15 | $8.26 | 117,705 |
| 2015-11-24 | $8.62 | $8.93 | $8.61 | $8.88 | $8.01 | 317,052 |
| 2015-11-23 | $8.60 | $8.77 | $8.56 | $8.58 | $7.74 | 241,963 |
| 2015-11-20 | $8.38 | $8.40 | $8.33 | $8.39 | $7.57 | 202,177 |
| 2015-11-19 | $8.22 | $8.27 | $8.14 | $8.25 | $7.44 | 416,863 |
| 2015-11-18 | $8.24 | $8.27 | $8.14 | $8.24 | $7.43 | 153,491 |
| 2015-11-17 | $8.39 | $8.43 | $8.32 | $8.36 | $7.54 | 300,259 |
| 2015-11-16 | $7.98 | $8.09 | $7.90 | $8.09 | $7.30 | 2,925,579 |
| 2015-11-13 | $7.98 | $7.99 | $7.76 | $7.78 | $7.02 | 1,027,390 |
| 2015-11-12 | $8.17 | $8.31 | $8.15 | $8.18 | $7.38 | 613,508 |
| 2015-11-11 | $10.30 | $10.44 | $10.19 | $10.20 | $9.20 | 44,186 |
| 2015-11-10 | $10.17 | $10.33 | $10.12 | $10.33 | $9.32 | 274,558 |
| 2015-11-09 | $10.56 | $10.68 | $10.51 | $10.64 | $9.60 | 186,536 |
| 2015-11-06 | $10.51 | $10.59 | $10.50 | $10.56 | $9.52 | 121,688 |
| 2015-11-05 | $10.69 | $10.75 | $10.68 | $10.71 | $9.66 | 121,934 |
| 2015-11-04 | $11.24 | $11.24 | $10.81 | $10.93 | $9.86 | 74,580 |
| 2015-11-03 | $10.60 | $10.83 | $10.60 | $10.77 | $9.72 | 124,560 |
| 2015-11-02 | $10.61 | $10.74 | $10.61 | $10.73 | $9.68 | 105,401 |
| 2015-10-30 | $10.74 | $10.74 | $10.54 | $10.60 | $9.56 | 39,004 |
| 2015-10-29 | $10.50 | $10.58 | $10.34 | $10.44 | $9.42 | 65,580 |
| 2015-10-28 | $10.21 | $10.40 | $10.21 | $10.34 | $9.32 | 79,551 |
| 2015-10-27 | $10.32 | $10.41 | $10.28 | $10.38 | $9.37 | 112,859 |
| 2015-10-26 | $10.59 | $10.65 | $10.51 | $10.53 | $9.50 | 54,054 |
| 2015-10-23 | $10.70 | $10.72 | $10.54 | $10.60 | $9.56 | 84,950 |
| 2015-10-22 | $10.15 | $10.43 | $10.15 | $10.33 | $9.32 | 30,441 |
| 2015-10-21 | $10.35 | $10.48 | $10.33 | $10.40 | $9.38 | 71,020 |
| 2015-10-20 | $10.38 | $10.48 | $10.38 | $10.42 | $9.28 | 105,566 |
| 2015-10-19 | $10.50 | $10.50 | $10.33 | $10.38 | $9.24 | 121,114 |
| 2015-10-16 | $10.72 | $10.72 | $10.56 | $10.62 | $9.45 | 77,379 |
| 2015-10-15 | $10.82 | $10.91 | $10.76 | $10.91 | $9.71 | 65,025 |
| 2015-10-14 | $10.74 | $10.89 | $10.74 | $10.84 | $9.65 | 56,368 |
| 2015-10-13 | $10.80 | $10.90 | $10.79 | $10.86 | $9.66 | 91,932 |
| 2015-10-12 | $11.11 | $11.21 | $11.11 | $11.21 | $9.98 | 221,431 |
| 2015-10-09 | $11.62 | $11.62 | $11.55 | $11.58 | $10.30 | 739,227 |
| 2015-10-08 | $11.34 | $11.57 | $11.34 | $11.57 | $10.30 | 54,732 |
| 2015-10-07 | $11.22 | $11.35 | $11.20 | $11.30 | $10.06 | 71,683 |
| 2015-10-06 | $11.10 | $11.26 | $11.06 | $11.22 | $9.99 | 1,329,143 |
| 2015-10-05 | $10.92 | $11.10 | $10.92 | $11.10 | $9.88 | 115,165 |
| 2015-10-02 | $10.43 | $10.79 | $10.43 | $10.77 | $9.59 | 179,069 |
| 2015-10-01 | $10.41 | $10.46 | $10.27 | $10.38 | $9.24 | 261,127 |
| 2015-09-30 | $10.25 | $10.25 | $10.13 | $10.21 | $9.09 | 139,251 |
| 2015-09-29 | $9.86 | $9.90 | $9.80 | $9.85 | $8.77 | 196,697 |
| 2015-09-25 | $10.14 | $10.14 | $10.00 | $10.00 | $8.90 | 264,095 |
| 2015-09-24 | $9.90 | $9.98 | $9.71 | $9.98 | $8.88 | 404,495 |
| 2015-09-23 | $10.58 | $10.58 | $10.30 | $10.37 | $9.23 | 60,061 |
| 2015-09-22 | $10.65 | $10.69 | $10.50 | $10.59 | $9.43 | 71,289 |
| 2015-09-21 | $10.77 | $10.82 | $10.65 | $10.76 | $9.58 | 56,672 |
| 2015-09-18 | $10.81 | $10.83 | $10.68 | $10.71 | $9.53 | 135,084 |
| 2015-09-17 | $11.05 | $11.18 | $11.00 | $11.09 | $9.87 | 158,751 |
| 2015-09-16 | $11.17 | $11.20 | $11.11 | $11.16 | $9.94 | 177,425 |
| 2015-09-15 | $11.13 | $11.20 | $11.03 | $11.11 | $9.89 | 837,363 |
| 2015-09-14 | $11.14 | $11.22 | $11.11 | $11.20 | $9.97 | 44,725 |
| 2015-09-11 | $11.27 | $11.32 | $11.21 | $11.30 | $10.06 | 88,190 |
| 2015-09-10 | $11.27 | $11.42 | $11.27 | $11.37 | $10.12 | 206,089 |
| 2015-09-09 | $11.50 | $11.50 | $11.26 | $11.31 | $10.07 | 110,598 |
| 2015-09-08 | $11.32 | $11.43 | $11.20 | $11.39 | $10.14 | 94,357 |
| 2015-09-04 | $11.19 | $11.20 | $11.11 | $11.17 | $9.94 | 113,197 |
| 2015-09-03 | $11.41 | $11.45 | $11.36 | $11.42 | $10.17 | 99,995 |
| 2015-09-02 | $11.46 | $11.50 | $11.30 | $11.45 | $10.19 | 102,810 |
| 2015-09-01 | $11.26 | $11.34 | $11.18 | $11.24 | $10.01 | 400,275 |