Sculptor Capital Management Inc - Class A (SCU) Exchange: NYSE
Data as of May 2, 2025
$12.72 ($0.00) 0.00%
Sculptor Capital Management Inc - Class A - Daily Information
Click for more stock information on Sculptor Capital Management Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.72 |
| Previous Close | $12.72 |
| High | $12.72 |
| Low | $12.72 |
| Adjusted Open | $12.72 |
| Previous Adjusted Close | $12.72 |
| Adjusted High | $12.72 |
| Adjusted Low | $12.72 |
About Sculptor Capital Management Inc - Class A (SCU)
Sculptor Capital Management Inc - Class A (SCU) is an independent asset management firm which was founded in 2009 by Douglas Silverman, who serves as Chairman and CEO. Under Silvermanâs leadership, the company has grown from being an alternative investments manager to one of the worldâs most diversified and respected asset management firms. From its founding to the present, the company has been dedicated to its four core strategies â energy, real estate, infrastructure, and financial services. SCUâs strategies cover a broad range of strategies, including long/short equity and hedge fund strategies, investments in private equity, credit and distressed debt, and investments in natural resources and infrastructure. The company also maintains strategic relationships with several of the industryâs leading groups, such as CVC Capital Partners, Goldman Sachs, and Robert W. Baird & Co. As of May 2020, SCU manages over US$21 billion in assets and employs more than 400 professionals worldwide.
Invest in Sculptor Capital Management Inc - Class A (SCU)
Historical Stock Data for Sculptor Capital Management Inc - Class A (SCU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2023-11-16 | $12.74 | $12.77 | $12.72 | $12.72 | $12.72 | 2,910,362 |
| 2023-11-15 | $12.73 | $12.77 | $12.72 | $12.75 | $12.75 | 1,177,585 |
| 2023-11-14 | $12.66 | $12.78 | $12.66 | $12.75 | $12.75 | 1,538,454 |
| 2023-11-13 | $12.67 | $12.69 | $12.66 | $12.68 | $12.68 | 295,304 |
| 2023-11-10 | $12.66 | $12.68 | $12.60 | $12.67 | $12.67 | 281,175 |
| 2023-11-09 | $12.67 | $12.67 | $12.64 | $12.67 | $12.67 | 488,092 |
| 2023-11-08 | $12.66 | $12.68 | $12.63 | $12.65 | $12.65 | 485,357 |
| 2023-11-07 | $12.62 | $12.66 | $12.57 | $12.64 | $12.64 | 448,535 |
| 2023-11-06 | $12.59 | $12.68 | $12.58 | $12.67 | $12.67 | 331,129 |
| 2023-11-03 | $12.63 | $12.63 | $12.52 | $12.57 | $12.57 | 784,007 |
| 2023-11-02 | $12.50 | $12.62 | $12.50 | $12.58 | $12.58 | 386,167 |
| 2023-11-01 | $12.64 | $12.66 | $12.30 | $12.55 | $12.55 | 821,292 |
| 2023-10-31 | $12.69 | $12.69 | $12.64 | $12.65 | $12.65 | 683,680 |
| 2023-10-30 | $12.65 | $12.70 | $12.65 | $12.66 | $12.66 | 224,732 |
| 2023-10-27 | $12.65 | $12.68 | $12.63 | $12.65 | $12.65 | 2,100,861 |
| 2023-10-26 | $12.34 | $12.46 | $12.34 | $12.39 | $12.39 | 73,246 |
| 2023-10-25 | $12.40 | $12.48 | $12.09 | $12.38 | $12.38 | 406,232 |
| 2023-10-24 | $12.07 | $12.19 | $12.07 | $12.16 | $12.16 | 141,800 |
| 2023-10-23 | $12.18 | $12.20 | $12.05 | $12.08 | $12.08 | 152,459 |
| 2023-10-20 | $12.23 | $12.24 | $12.12 | $12.13 | $12.13 | 158,829 |
| 2023-10-19 | $12.12 | $12.25 | $12.08 | $12.16 | $12.16 | 96,143 |
| 2023-10-18 | $12.28 | $12.29 | $12.10 | $12.14 | $12.14 | 226,552 |
| 2023-10-17 | $12.25 | $12.31 | $12.21 | $12.31 | $12.31 | 132,877 |
| 2023-10-16 | $12.28 | $12.29 | $12.26 | $12.27 | $12.27 | 109,599 |
| 2023-10-13 | $12.23 | $12.25 | $12.14 | $12.22 | $12.22 | 110,807 |
| 2023-10-12 | $12.20 | $12.29 | $12.06 | $12.25 | $12.25 | 480,749 |
| 2023-10-11 | $11.97 | $12.02 | $11.86 | $11.96 | $11.96 | 236,516 |
| 2023-10-10 | $12.20 | $12.29 | $11.83 | $11.97 | $11.97 | 195,218 |
| 2023-10-09 | $12.23 | $12.24 | $12.18 | $12.22 | $12.22 | 211,694 |
| 2023-10-06 | $12.15 | $12.40 | $12.13 | $12.24 | $12.24 | 382,266 |
| 2023-10-05 | $12.29 | $12.31 | $12.23 | $12.25 | $12.25 | 261,939 |
| 2023-10-04 | $12.23 | $12.29 | $12.11 | $12.29 | $12.29 | 256,194 |
| 2023-10-03 | $12.07 | $12.23 | $12.00 | $12.22 | $12.22 | 505,035 |
| 2023-10-02 | $11.56 | $11.61 | $11.32 | $11.38 | $11.38 | 315,460 |
| 2023-09-29 | $11.70 | $11.70 | $11.57 | $11.60 | $11.60 | 152,907 |
| 2023-09-28 | $11.68 | $11.79 | $11.58 | $11.66 | $11.66 | 256,273 |
| 2023-09-27 | $11.58 | $11.78 | $11.56 | $11.69 | $11.69 | 81,516 |
| 2023-09-26 | $11.47 | $11.57 | $11.46 | $11.50 | $11.50 | 264,489 |
| 2023-09-25 | $11.66 | $11.73 | $11.49 | $11.54 | $11.54 | 407,975 |
| 2023-09-22 | $11.65 | $11.82 | $11.65 | $11.71 | $11.71 | 93,543 |
| 2023-09-21 | $11.78 | $11.88 | $11.64 | $11.66 | $11.66 | 166,057 |
| 2023-09-20 | $11.81 | $11.94 | $11.70 | $11.82 | $11.82 | 68,560 |
| 2023-09-19 | $11.69 | $11.85 | $11.63 | $11.75 | $11.75 | 220,194 |
| 2023-09-18 | $12.03 | $12.03 | $11.72 | $11.75 | $11.75 | 255,554 |
| 2023-09-15 | $12.05 | $12.20 | $11.98 | $12.02 | $12.02 | 781,566 |
| 2023-09-14 | $12.12 | $12.28 | $12.01 | $12.05 | $12.05 | 91,970 |
| 2023-09-13 | $12.19 | $12.24 | $12.00 | $12.01 | $12.01 | 93,078 |
| 2023-09-12 | $12.00 | $12.14 | $11.97 | $12.13 | $12.13 | 177,560 |
| 2023-09-11 | $12.24 | $12.24 | $11.99 | $12.02 | $12.02 | 295,532 |
| 2023-09-08 | $12.02 | $12.36 | $11.98 | $12.16 | $12.16 | 321,994 |
| 2023-09-07 | $11.91 | $12.00 | $11.75 | $11.98 | $11.98 | 273,412 |
| 2023-09-06 | $11.96 | $11.96 | $11.69 | $11.85 | $11.85 | 149,729 |
| 2023-09-05 | $11.74 | $11.91 | $11.63 | $11.91 | $11.91 | 125,861 |
| 2023-09-01 | $11.61 | $11.77 | $11.61 | $11.75 | $11.75 | 183,379 |
| 2023-08-31 | $11.45 | $11.64 | $11.43 | $11.62 | $11.62 | 235,911 |
| 2023-08-30 | $11.61 | $11.70 | $11.44 | $11.44 | $11.44 | 116,807 |
| 2023-08-29 | $11.60 | $11.72 | $11.54 | $11.65 | $11.65 | 124,768 |
| 2023-08-28 | $11.40 | $11.61 | $11.39 | $11.60 | $11.60 | 120,130 |
| 2023-08-25 | $11.48 | $11.64 | $11.36 | $11.41 | $11.41 | 96,374 |
| 2023-08-24 | $11.51 | $11.60 | $11.29 | $11.43 | $11.43 | 821,169 |
| 2023-08-23 | $11.71 | $11.75 | $11.49 | $11.49 | $11.49 | 444,087 |
| 2023-08-22 | $11.86 | $11.89 | $11.65 | $11.73 | $11.73 | 163,446 |
| 2023-08-21 | $12.00 | $12.00 | $11.45 | $11.81 | $11.81 | 1,266,778 |
| 2023-08-18 | $11.16 | $11.33 | $11.11 | $11.20 | $11.20 | 363,699 |
| 2023-08-17 | $11.01 | $11.32 | $10.98 | $11.29 | $11.29 | 477,194 |
| 2023-08-16 | $10.91 | $11.08 | $10.91 | $11.03 | $11.03 | 555,641 |
| 2023-08-15 | $10.91 | $10.93 | $10.90 | $10.93 | $10.93 | 245,472 |
| 2023-08-14 | $10.89 | $10.94 | $10.89 | $10.93 | $10.93 | 186,307 |
| 2023-08-11 | $10.96 | $10.96 | $10.88 | $10.93 | $10.93 | 293,941 |
| 2023-08-10 | $10.99 | $11.03 | $10.93 | $10.98 | $10.98 | 266,200 |
| 2023-08-09 | $10.95 | $11.00 | $10.91 | $10.98 | $10.98 | 333,695 |
| 2023-08-08 | $10.98 | $11.00 | $10.91 | $10.95 | $10.95 | 340,070 |
| 2023-08-07 | $11.04 | $11.07 | $10.96 | $10.97 | $10.97 | 151,311 |
| 2023-08-04 | $11.01 | $11.07 | $11.01 | $11.04 | $11.04 | 126,967 |
| 2023-08-03 | $10.94 | $11.09 | $10.93 | $11.06 | $11.06 | 547,696 |
| 2023-08-02 | $10.93 | $10.98 | $10.91 | $10.95 | $10.95 | 324,679 |
| 2023-08-01 | $10.94 | $10.95 | $10.93 | $10.95 | $10.95 | 508,570 |
| 2023-07-31 | $10.93 | $10.97 | $10.90 | $10.95 | $10.95 | 261,890 |
| 2023-07-28 | $10.92 | $10.96 | $10.90 | $10.92 | $10.92 | 348,101 |
| 2023-07-27 | $10.89 | $10.92 | $10.87 | $10.91 | $10.91 | 322,806 |
| 2023-07-26 | $10.90 | $10.93 | $10.81 | $10.92 | $10.92 | 1,949,009 |
| 2023-07-25 | $10.92 | $10.96 | $10.86 | $10.86 | $10.86 | 1,827,852 |
| 2023-07-24 | $10.92 | $10.99 | $10.80 | $10.97 | $10.97 | 5,789,675 |
| 2023-07-21 | $9.33 | $9.68 | $9.33 | $9.42 | $9.42 | 71,993 |
| 2023-07-20 | $9.81 | $9.90 | $9.42 | $9.50 | $9.50 | 67,716 |
| 2023-07-19 | $9.78 | $9.90 | $9.75 | $9.80 | $9.80 | 45,019 |
| 2023-07-18 | $9.64 | $9.90 | $9.64 | $9.80 | $9.80 | 69,767 |
| 2023-07-17 | $9.50 | $9.82 | $9.47 | $9.62 | $9.62 | 84,463 |
| 2023-07-14 | $9.52 | $9.62 | $9.41 | $9.51 | $9.51 | 116,255 |
| 2023-07-13 | $9.20 | $9.56 | $9.19 | $9.54 | $9.54 | 190,096 |
| 2023-07-12 | $9.02 | $9.28 | $8.96 | $9.23 | $9.23 | 98,839 |
| 2023-07-11 | $8.91 | $9.01 | $8.77 | $8.83 | $8.83 | 61,959 |
| 2023-07-10 | $8.95 | $9.19 | $8.88 | $8.91 | $8.91 | 31,856 |
| 2023-07-07 | $8.77 | $9.08 | $8.72 | $8.98 | $8.98 | 63,567 |
| 2023-07-06 | $8.87 | $8.95 | $8.61 | $8.77 | $8.77 | 90,350 |
| 2023-07-05 | $8.70 | $9.00 | $8.68 | $8.92 | $8.92 | 56,939 |
| 2023-07-03 | $8.75 | $8.86 | $8.67 | $8.73 | $8.73 | 10,661 |
| 2023-06-30 | $8.79 | $8.98 | $8.68 | $8.83 | $8.83 | 80,109 |
| 2023-06-29 | $8.58 | $8.73 | $8.46 | $8.67 | $8.67 | 45,673 |
| 2023-06-28 | $8.46 | $8.70 | $8.42 | $8.56 | $8.56 | 20,773 |
| 2023-06-27 | $8.49 | $8.58 | $8.22 | $8.49 | $8.49 | 144,964 |
| 2023-06-26 | $8.67 | $8.79 | $8.44 | $8.46 | $8.46 | 60,509 |
| 2023-06-23 | $8.78 | $9.12 | $8.63 | $8.63 | $8.63 | 604,072 |
| 2023-06-22 | $9.10 | $9.25 | $8.96 | $8.97 | $8.97 | 36,355 |
| 2023-06-21 | $9.22 | $9.43 | $9.04 | $9.17 | $9.17 | 62,990 |
| 2023-06-20 | $9.10 | $9.64 | $9.05 | $9.30 | $9.30 | 123,073 |
| 2023-06-16 | $9.14 | $9.29 | $8.68 | $9.10 | $9.10 | 245,941 |
| 2023-06-15 | $9.19 | $9.44 | $9.19 | $9.32 | $9.32 | 73,588 |
| 2023-06-14 | $9.47 | $9.62 | $9.25 | $9.28 | $9.28 | 64,445 |
| 2023-06-13 | $9.46 | $9.77 | $9.42 | $9.45 | $9.45 | 82,992 |
| 2023-06-12 | $9.40 | $9.59 | $9.31 | $9.43 | $9.43 | 57,122 |
| 2023-06-09 | $9.42 | $9.55 | $9.20 | $9.47 | $9.47 | 89,754 |
| 2023-06-08 | $9.79 | $9.84 | $9.45 | $9.52 | $9.52 | 57,461 |
| 2023-06-07 | $9.95 | $10.05 | $9.57 | $9.85 | $9.85 | 133,628 |
| 2023-06-06 | $9.27 | $9.93 | $9.27 | $9.87 | $9.87 | 157,541 |
| 2023-06-05 | $9.10 | $9.50 | $9.01 | $9.31 | $9.31 | 83,580 |
| 2023-06-02 | $8.93 | $9.21 | $8.89 | $9.17 | $9.17 | 133,125 |
| 2023-06-01 | $8.68 | $8.85 | $8.44 | $8.79 | $8.79 | 43,059 |
| 2023-05-31 | $8.71 | $8.94 | $8.64 | $8.65 | $8.65 | 61,937 |
| 2023-05-30 | $8.85 | $8.86 | $8.60 | $8.76 | $8.76 | 66,002 |
| 2023-05-26 | $8.45 | $8.86 | $8.35 | $8.76 | $8.76 | 55,719 |
| 2023-05-25 | $8.58 | $8.59 | $8.38 | $8.47 | $8.47 | 21,855 |
| 2023-05-24 | $8.53 | $8.77 | $8.51 | $8.60 | $8.60 | 60,327 |
| 2023-05-23 | $8.52 | $8.96 | $8.43 | $8.64 | $8.64 | 89,541 |
| 2023-05-22 | $8.25 | $8.60 | $8.05 | $8.55 | $8.55 | 85,549 |
| 2023-05-19 | $8.49 | $8.49 | $8.13 | $8.13 | $8.13 | 43,844 |
| 2023-05-18 | $8.34 | $8.50 | $8.14 | $8.41 | $8.41 | 64,097 |
| 2023-05-17 | $8.28 | $8.40 | $8.11 | $8.35 | $8.35 | 150,555 |
| 2023-05-16 | $8.28 | $8.28 | $8.21 | $8.21 | $8.21 | 37,578 |
| 2023-05-15 | $8.16 | $8.54 | $8.15 | $8.29 | $8.29 | 125,802 |
| 2023-05-12 | $8.08 | $8.21 | $8.00 | $8.09 | $8.03 | 62,536 |
| 2023-05-11 | $8.14 | $8.26 | $7.93 | $8.00 | $8.00 | 82,801 |
| 2023-05-10 | $8.66 | $8.79 | $8.22 | $8.27 | $8.27 | 74,923 |
| 2023-05-09 | $8.50 | $8.65 | $8.42 | $8.55 | $8.55 | 66,025 |
| 2023-05-08 | $8.53 | $8.61 | $8.41 | $8.53 | $8.53 | 88,034 |
| 2023-05-05 | $8.39 | $8.65 | $8.23 | $8.50 | $8.50 | 75,231 |
| 2023-05-04 | $8.38 | $8.38 | $7.97 | $8.30 | $8.30 | 131,901 |
| 2023-05-03 | $8.41 | $9.05 | $8.40 | $8.66 | $8.66 | 89,465 |
| 2023-05-02 | $8.36 | $8.40 | $8.07 | $8.38 | $8.38 | 78,410 |
| 2023-05-01 | $8.31 | $8.53 | $8.31 | $8.45 | $8.45 | 83,121 |
| 2023-04-28 | $8.19 | $8.41 | $8.19 | $8.33 | $8.33 | 33,018 |
| 2023-04-27 | $8.27 | $8.27 | $8.09 | $8.24 | $8.24 | 53,939 |
| 2023-04-26 | $8.35 | $8.47 | $8.18 | $8.21 | $8.21 | 71,591 |
| 2023-04-25 | $8.40 | $8.48 | $8.36 | $8.42 | $8.42 | 51,903 |
| 2023-04-24 | $8.55 | $8.56 | $8.44 | $8.50 | $8.50 | 27,041 |
| 2023-04-21 | $8.83 | $8.83 | $8.46 | $8.47 | $8.47 | 60,274 |
| 2023-04-20 | $8.59 | $8.88 | $8.59 | $8.83 | $8.83 | 50,614 |
| 2023-04-19 | $8.45 | $8.80 | $8.23 | $8.73 | $8.73 | 49,600 |
| 2023-04-18 | $8.33 | $8.40 | $8.28 | $8.35 | $8.35 | 35,116 |
| 2023-04-17 | $8.30 | $8.35 | $8.25 | $8.34 | $8.34 | 29,061 |
| 2023-04-14 | $8.37 | $8.46 | $8.24 | $8.36 | $8.36 | 107,287 |
| 2023-04-13 | $8.39 | $8.44 | $8.30 | $8.38 | $8.38 | 59,040 |
| 2023-04-12 | $8.62 | $8.62 | $8.39 | $8.39 | $8.39 | 43,776 |
| 2023-04-11 | $8.44 | $8.57 | $8.39 | $8.52 | $8.52 | 151,838 |
| 2023-04-10 | $8.46 | $8.56 | $8.38 | $8.38 | $8.38 | 63,075 |
| 2023-04-06 | $8.63 | $8.74 | $8.52 | $8.62 | $8.62 | 36,943 |
| 2023-04-05 | $8.73 | $8.80 | $8.54 | $8.59 | $8.59 | 49,601 |
| 2023-04-04 | $8.75 | $8.99 | $8.64 | $8.87 | $8.87 | 68,440 |
| 2023-04-03 | $8.65 | $9.03 | $8.65 | $8.76 | $8.76 | 106,583 |
| 2023-03-31 | $8.62 | $8.83 | $8.60 | $8.61 | $8.61 | 129,584 |
| 2023-03-30 | $8.66 | $8.66 | $8.50 | $8.56 | $8.56 | 79,846 |
| 2023-03-29 | $8.65 | $8.67 | $8.52 | $8.59 | $8.59 | 35,016 |
| 2023-03-28 | $8.50 | $8.62 | $8.50 | $8.55 | $8.55 | 37,126 |
| 2023-03-27 | $8.55 | $8.60 | $8.45 | $8.51 | $8.51 | 43,572 |
| 2023-03-24 | $8.40 | $8.50 | $8.23 | $8.44 | $8.44 | 107,074 |
| 2023-03-23 | $8.66 | $8.75 | $8.44 | $8.49 | $8.49 | 64,790 |
| 2023-03-22 | $9.01 | $9.12 | $8.61 | $8.61 | $8.61 | 54,540 |
| 2023-03-21 | $8.71 | $9.20 | $8.63 | $9.05 | $9.05 | 105,871 |
| 2023-03-20 | $9.01 | $9.10 | $8.33 | $8.50 | $8.50 | 132,165 |
| 2023-03-17 | $8.89 | $9.17 | $8.75 | $9.03 | $9.03 | 264,984 |
| 2023-03-16 | $8.57 | $9.15 | $8.50 | $9.05 | $9.05 | 180,884 |
| 2023-03-15 | $8.23 | $8.79 | $8.15 | $8.73 | $8.73 | 136,466 |
| 2023-03-14 | $8.53 | $8.88 | $8.19 | $8.51 | $8.51 | 137,836 |
| 2023-03-13 | $8.50 | $8.50 | $8.06 | $8.17 | $8.17 | 201,793 |
| 2023-03-10 | $9.59 | $9.71 | $8.89 | $8.93 | $8.72 | 136,183 |
| 2023-03-09 | $10.15 | $10.29 | $9.71 | $9.71 | $9.48 | 136,075 |
| 2023-03-08 | $9.92 | $10.23 | $9.85 | $10.19 | $9.95 | 116,182 |
| 2023-03-07 | $9.88 | $10.07 | $9.74 | $9.92 | $9.68 | 164,283 |
| 2023-03-06 | $9.88 | $9.97 | $9.80 | $9.88 | $9.64 | 213,418 |
| 2023-03-03 | $9.65 | $10.02 | $9.58 | $9.88 | $9.64 | 199,542 |
| 2023-03-02 | $9.37 | $9.88 | $9.27 | $9.60 | $9.37 | 110,638 |
| 2023-03-01 | $8.98 | $9.59 | $8.97 | $9.48 | $9.25 | 148,664 |
| 2023-02-28 | $8.15 | $9.12 | $8.15 | $8.97 | $8.76 | 653,746 |
| 2023-02-27 | $8.39 | $8.57 | $8.20 | $8.23 | $8.03 | 167,473 |
| 2023-02-24 | $8.45 | $8.45 | $8.13 | $8.30 | $8.10 | 88,325 |
| 2023-02-23 | $8.45 | $8.60 | $8.27 | $8.55 | $8.35 | 78,639 |
| 2023-02-22 | $8.30 | $8.46 | $8.24 | $8.35 | $8.15 | 89,299 |
| 2023-02-21 | $8.60 | $8.70 | $8.34 | $8.36 | $8.16 | 96,710 |
| 2023-02-17 | $8.78 | $8.87 | $8.63 | $8.72 | $8.51 | 71,527 |
| 2023-02-16 | $8.76 | $8.95 | $8.73 | $8.77 | $8.56 | 54,585 |
| 2023-02-15 | $8.96 | $9.07 | $8.91 | $8.94 | $8.73 | 56,842 |
| 2023-02-14 | $8.99 | $9.16 | $8.95 | $9.10 | $8.88 | 89,661 |
| 2023-02-13 | $8.64 | $9.08 | $8.64 | $8.96 | $8.75 | 57,323 |
| 2023-02-10 | $8.76 | $8.77 | $8.50 | $8.68 | $8.68 | 90,012 |
| 2023-02-09 | $9.19 | $9.25 | $8.71 | $8.73 | $8.73 | 99,233 |
| 2023-02-08 | $9.39 | $9.39 | $9.08 | $9.16 | $9.16 | 72,156 |
| 2023-02-07 | $9.36 | $9.52 | $9.23 | $9.45 | $9.45 | 118,178 |
| 2023-02-06 | $9.73 | $9.73 | $9.42 | $9.47 | $9.47 | 45,446 |
| 2023-02-03 | $9.62 | $10.12 | $9.56 | $9.78 | $9.78 | 167,518 |
| 2023-02-02 | $9.60 | $9.88 | $9.55 | $9.65 | $9.65 | 130,957 |
| 2023-02-01 | $9.23 | $9.59 | $8.98 | $9.53 | $9.53 | 116,640 |
| 2023-01-31 | $9.03 | $9.36 | $9.03 | $9.29 | $9.29 | 100,302 |
| 2023-01-30 | $9.37 | $9.42 | $8.96 | $9.03 | $9.03 | 113,030 |
| 2023-01-27 | $9.38 | $9.73 | $9.33 | $9.41 | $9.41 | 94,819 |
| 2023-01-26 | $9.17 | $9.39 | $8.95 | $9.39 | $9.39 | 176,995 |
| 2023-01-25 | $9.05 | $9.19 | $8.75 | $9.17 | $9.17 | 53,728 |
| 2023-01-24 | $8.86 | $9.20 | $8.86 | $9.11 | $9.11 | 80,636 |
| 2023-01-23 | $8.79 | $9.00 | $8.66 | $8.99 | $8.99 | 175,616 |
| 2023-01-20 | $8.57 | $8.85 | $8.42 | $8.85 | $8.85 | 172,002 |
| 2023-01-19 | $8.38 | $8.57 | $8.28 | $8.51 | $8.51 | 92,346 |
| 2023-01-18 | $8.58 | $8.72 | $8.35 | $8.56 | $8.56 | 139,746 |
| 2023-01-17 | $8.85 | $9.00 | $8.66 | $8.67 | $8.67 | 78,001 |
| 2023-01-13 | $8.63 | $8.87 | $8.57 | $8.84 | $8.84 | 121,172 |
| 2023-01-12 | $8.80 | $8.84 | $8.50 | $8.78 | $8.78 | 100,272 |
| 2023-01-11 | $8.94 | $9.04 | $8.66 | $8.74 | $8.74 | 121,727 |
| 2023-01-10 | $9.30 | $9.33 | $8.90 | $9.00 | $9.00 | 125,738 |
| 2023-01-09 | $9.35 | $9.66 | $9.31 | $9.39 | $9.39 | 104,603 |
| 2023-01-06 | $9.25 | $9.38 | $9.13 | $9.36 | $9.36 | 91,398 |
| 2023-01-05 | $9.10 | $9.16 | $8.86 | $9.15 | $9.15 | 70,444 |
| 2023-01-04 | $8.55 | $9.30 | $8.47 | $9.15 | $9.15 | 97,851 |
| 2023-01-03 | $8.76 | $8.99 | $8.46 | $8.49 | $8.49 | 87,789 |
| 2022-12-30 | $8.77 | $8.86 | $8.47 | $8.66 | $8.66 | 149,434 |
| 2022-12-29 | $8.37 | $8.86 | $8.27 | $8.86 | $8.86 | 120,780 |
| 2022-12-28 | $8.29 | $8.44 | $8.15 | $8.37 | $8.37 | 175,652 |
| 2022-12-27 | $8.89 | $8.89 | $8.00 | $8.26 | $8.26 | 274,911 |
| 2022-12-23 | $8.88 | $9.00 | $8.70 | $8.89 | $8.89 | 200,818 |
| 2022-12-22 | $9.34 | $9.34 | $8.95 | $9.02 | $9.02 | 243,370 |
| 2022-12-21 | $9.67 | $9.71 | $9.37 | $9.41 | $9.41 | 184,147 |
| 2022-12-20 | $9.31 | $9.67 | $9.30 | $9.61 | $9.61 | 145,897 |
| 2022-12-19 | $9.30 | $9.46 | $9.11 | $9.32 | $9.32 | 175,022 |
| 2022-12-16 | $9.54 | $9.69 | $9.04 | $9.40 | $9.40 | 218,272 |
| 2022-12-15 | $9.41 | $9.75 | $9.39 | $9.70 | $9.70 | 144,952 |
| 2022-12-14 | $9.61 | $9.84 | $9.53 | $9.60 | $9.60 | 104,689 |
| 2022-12-13 | $9.83 | $10.04 | $9.47 | $9.64 | $9.64 | 392,373 |
| 2022-12-12 | $9.47 | $9.77 | $9.47 | $9.60 | $9.60 | 77,506 |
| 2022-12-09 | $9.79 | $10.03 | $9.42 | $9.53 | $9.53 | 104,576 |
| 2022-12-08 | $9.43 | $10.17 | $9.43 | $9.87 | $9.87 | 206,790 |
| 2022-12-07 | $9.59 | $9.79 | $9.36 | $9.42 | $9.42 | 90,279 |
| 2022-12-06 | $9.44 | $9.65 | $9.44 | $9.62 | $9.62 | 193,339 |
| 2022-12-05 | $9.72 | $9.93 | $9.40 | $9.48 | $9.48 | 107,275 |
| 2022-12-02 | $9.64 | $10.00 | $9.41 | $9.89 | $9.89 | 99,093 |
| 2022-12-01 | $10.08 | $10.37 | $9.48 | $9.75 | $9.75 | 156,899 |
| 2022-11-30 | $9.45 | $10.06 | $9.33 | $10.05 | $10.05 | 140,228 |
| 2022-11-29 | $9.53 | $9.67 | $9.43 | $9.58 | $9.58 | 71,852 |
| 2022-11-28 | $9.74 | $9.95 | $9.30 | $9.52 | $9.52 | 126,152 |
| 2022-11-25 | $10.12 | $10.30 | $9.97 | $9.97 | $9.97 | 31,838 |
| 2022-11-23 | $10.49 | $10.50 | $9.72 | $10.25 | $10.25 | 203,200 |
| 2022-11-22 | $10.46 | $10.50 | $10.13 | $10.46 | $10.46 | 268,406 |
| 2022-11-21 | $10.12 | $10.55 | $9.90 | $10.40 | $10.40 | 424,243 |
| 2022-11-18 | $9.15 | $10.25 | $8.96 | $9.95 | $9.95 | 407,812 |
| 2022-11-17 | $8.50 | $8.55 | $8.36 | $8.50 | $8.49 | 227,818 |
| 2022-11-16 | $8.54 | $8.72 | $8.52 | $8.61 | $8.60 | 98,299 |
| 2022-11-15 | $8.73 | $9.03 | $8.63 | $8.67 | $8.66 | 90,450 |
| 2022-11-14 | $8.81 | $8.84 | $8.68 | $8.71 | $8.70 | 202,700 |
| 2022-11-11 | $8.83 | $9.35 | $8.83 | $8.94 | $8.93 | 95,141 |
| 2022-11-10 | $9.08 | $9.10 | $8.78 | $8.92 | $8.91 | 205,396 |
| 2022-11-09 | $9.60 | $9.60 | $8.64 | $8.72 | $8.71 | 192,943 |
| 2022-11-08 | $10.11 | $10.18 | $9.68 | $9.77 | $9.76 | 151,469 |
| 2022-11-07 | $9.50 | $10.45 | $9.43 | $10.19 | $10.18 | 177,854 |
| 2022-11-04 | $9.96 | $9.96 | $9.48 | $9.60 | $9.60 | 137,094 |
| 2022-11-03 | $10.31 | $10.37 | $9.70 | $9.81 | $9.81 | 89,947 |
| 2022-11-02 | $10.88 | $11.00 | $10.50 | $10.52 | $10.52 | 91,744 |
| 2022-11-01 | $10.77 | $10.95 | $10.64 | $10.80 | $10.80 | 77,182 |
| 2022-10-31 | $10.72 | $10.80 | $10.48 | $10.61 | $10.61 | 76,696 |
| 2022-10-28 | $10.33 | $10.80 | $10.33 | $10.74 | $10.74 | 69,863 |
| 2022-10-27 | $10.04 | $10.58 | $9.85 | $10.33 | $10.33 | 47,079 |
| 2022-10-26 | $9.73 | $10.13 | $9.68 | $9.95 | $9.95 | 64,759 |
| 2022-10-25 | $9.21 | $9.94 | $9.21 | $9.67 | $9.67 | 89,477 |
| 2022-10-24 | $9.25 | $9.37 | $8.93 | $9.29 | $9.29 | 41,490 |
| 2022-10-21 | $9.12 | $9.25 | $8.91 | $9.24 | $9.24 | 83,077 |
| 2022-10-20 | $9.12 | $9.42 | $8.97 | $9.05 | $9.05 | 61,261 |
| 2022-10-19 | $9.10 | $9.27 | $8.97 | $9.08 | $9.08 | 113,585 |
| 2022-10-18 | $9.43 | $9.51 | $9.21 | $9.35 | $9.35 | 59,013 |
| 2022-10-17 | $9.32 | $9.49 | $9.09 | $9.16 | $9.16 | 95,742 |
| 2022-10-14 | $9.69 | $9.70 | $9.11 | $9.11 | $9.11 | 79,918 |
| 2022-10-13 | $9.23 | $9.64 | $9.12 | $9.55 | $9.55 | 81,315 |
| 2022-10-12 | $9.38 | $9.52 | $8.97 | $9.32 | $9.32 | 124,889 |
| 2022-10-11 | $10.35 | $10.35 | $9.28 | $9.41 | $9.41 | 188,619 |
| 2022-10-10 | $10.30 | $10.43 | $9.90 | $10.30 | $10.30 | 81,906 |
| 2022-10-07 | $10.04 | $10.30 | $9.84 | $10.17 | $10.17 | 119,944 |
| 2022-10-06 | $10.91 | $11.16 | $9.98 | $10.10 | $10.10 | 150,671 |
| 2022-10-05 | $10.77 | $11.40 | $10.77 | $10.99 | $10.99 | 175,071 |
| 2022-10-04 | $9.81 | $11.17 | $9.78 | $11.17 | $11.17 | 771,247 |
| 2022-10-03 | $8.91 | $9.41 | $8.88 | $9.40 | $9.40 | 142,632 |
| 2022-09-30 | $8.79 | $8.96 | $8.76 | $8.84 | $8.84 | 93,746 |
| 2022-09-29 | $8.78 | $8.88 | $8.59 | $8.83 | $8.83 | 128,692 |
| 2022-09-28 | $8.94 | $8.99 | $8.77 | $8.90 | $8.90 | 77,577 |
| 2022-09-27 | $9.00 | $9.03 | $8.65 | $8.83 | $8.83 | 107,151 |
| 2022-09-26 | $8.93 | $9.13 | $8.93 | $8.96 | $8.96 | 156,969 |
| 2022-09-23 | $8.88 | $9.12 | $8.88 | $9.02 | $9.02 | 144,863 |
| 2022-09-22 | $8.97 | $9.14 | $8.93 | $9.00 | $9.00 | 199,020 |
| 2022-09-21 | $9.36 | $9.36 | $9.01 | $9.01 | $9.01 | 98,859 |
| 2022-09-20 | $9.28 | $9.36 | $9.11 | $9.27 | $9.27 | 77,526 |
| 2022-09-19 | $8.95 | $9.45 | $8.92 | $9.36 | $9.36 | 94,777 |
| 2022-09-16 | $9.05 | $9.27 | $8.94 | $9.11 | $9.11 | 177,716 |
| 2022-09-15 | $9.13 | $9.47 | $9.10 | $9.16 | $9.16 | 116,031 |
| 2022-09-14 | $9.52 | $9.52 | $9.00 | $9.17 | $9.17 | 218,953 |
| 2022-09-13 | $9.58 | $9.82 | $9.53 | $9.58 | $9.58 | 117,643 |
| 2022-09-12 | $9.88 | $9.91 | $9.67 | $9.80 | $9.80 | 76,589 |
| 2022-09-09 | $9.75 | $9.93 | $9.73 | $9.81 | $9.81 | 117,269 |
| 2022-09-08 | $9.54 | $9.73 | $9.53 | $9.70 | $9.70 | 98,669 |
| 2022-09-07 | $9.36 | $9.73 | $9.26 | $9.62 | $9.62 | 156,720 |
| 2022-09-06 | $9.30 | $9.62 | $9.30 | $9.39 | $9.39 | 97,118 |
| 2022-09-02 | $9.31 | $9.47 | $9.20 | $9.36 | $9.36 | 109,377 |
| 2022-09-01 | $9.33 | $9.45 | $9.20 | $9.32 | $9.32 | 110,311 |
| 2022-08-31 | $9.73 | $9.73 | $9.42 | $9.43 | $9.43 | 98,228 |
| 2022-08-30 | $9.54 | $9.72 | $9.47 | $9.59 | $9.59 | 73,499 |
| 2022-08-29 | $8.98 | $9.52 | $8.95 | $9.49 | $9.49 | 147,202 |
| 2022-08-26 | $9.16 | $9.43 | $9.10 | $9.10 | $9.10 | 175,667 |
| 2022-08-25 | $9.37 | $9.60 | $9.01 | $9.15 | $9.15 | 188,366 |
| 2022-08-24 | $9.55 | $9.60 | $9.31 | $9.43 | $9.43 | 78,208 |
| 2022-08-23 | $9.02 | $9.66 | $9.02 | $9.56 | $9.56 | 97,891 |
| 2022-08-22 | $9.05 | $9.15 | $8.99 | $9.05 | $9.05 | 158,311 |
| 2022-08-19 | $9.87 | $9.87 | $9.05 | $9.12 | $9.12 | 153,384 |
| 2022-08-18 | $9.31 | $9.95 | $9.29 | $9.84 | $9.84 | 93,860 |
| 2022-08-17 | $9.27 | $9.65 | $9.20 | $9.43 | $9.43 | 117,080 |
| 2022-08-16 | $9.00 | $9.55 | $8.95 | $9.43 | $9.43 | 100,773 |
| 2022-08-15 | $9.26 | $9.26 | $8.91 | $9.10 | $9.10 | 115,659 |
| 2022-08-12 | $9.48 | $9.66 | $9.22 | $9.46 | $9.46 | 152,376 |
| 2022-08-11 | $9.54 | $9.84 | $9.48 | $9.80 | $9.67 | 74,755 |
| 2022-08-10 | $9.20 | $9.73 | $9.20 | $9.49 | $9.36 | 158,040 |
| 2022-08-09 | $9.39 | $9.39 | $8.91 | $8.99 | $8.87 | 121,430 |
| 2022-08-08 | $9.28 | $9.43 | $9.06 | $9.33 | $9.20 | 97,998 |
| 2022-08-05 | $9.31 | $9.53 | $9.18 | $9.29 | $9.16 | 105,644 |
| 2022-08-04 | $9.44 | $9.62 | $9.35 | $9.52 | $9.39 | 151,485 |
| 2022-08-03 | $9.56 | $9.67 | $9.23 | $9.43 | $9.30 | 121,314 |
| 2022-08-02 | $9.88 | $10.11 | $9.46 | $9.48 | $9.35 | 126,379 |
| 2022-08-01 | $9.70 | $9.97 | $9.60 | $9.87 | $9.74 | 86,385 |
| 2022-07-29 | $9.79 | $9.99 | $9.75 | $9.81 | $9.68 | 48,833 |
| 2022-07-28 | $9.79 | $9.91 | $9.59 | $9.80 | $9.67 | 59,695 |
| 2022-07-27 | $9.40 | $9.73 | $9.34 | $9.70 | $9.57 | 69,914 |
| 2022-07-26 | $9.19 | $9.43 | $9.09 | $9.34 | $9.21 | 55,263 |
| 2022-07-25 | $9.23 | $9.26 | $9.04 | $9.19 | $9.07 | 69,617 |
| 2022-07-22 | $9.49 | $9.49 | $8.96 | $9.25 | $9.12 | 87,787 |
| 2022-07-21 | $9.25 | $9.47 | $9.12 | $9.47 | $9.34 | 76,539 |
| 2022-07-20 | $9.09 | $9.27 | $8.99 | $9.23 | $9.10 | 88,482 |
| 2022-07-19 | $8.84 | $9.28 | $8.78 | $9.16 | $9.04 | 74,523 |
| 2022-07-18 | $8.89 | $8.94 | $8.46 | $8.65 | $8.53 | 98,338 |
| 2022-07-15 | $8.71 | $8.94 | $8.45 | $8.72 | $8.60 | 97,957 |
| 2022-07-14 | $8.15 | $8.49 | $8.14 | $8.39 | $8.28 | 174,622 |
| 2022-07-13 | $8.62 | $8.73 | $8.28 | $8.31 | $8.20 | 134,210 |
| 2022-07-12 | $8.49 | $9.17 | $8.49 | $8.83 | $8.71 | 115,867 |
| 2022-07-11 | $8.31 | $8.73 | $7.90 | $8.66 | $8.54 | 320,137 |
| 2022-07-08 | $9.43 | $9.56 | $8.31 | $8.33 | $8.22 | 305,933 |
| 2022-07-07 | $9.50 | $9.70 | $9.35 | $9.49 | $9.36 | 99,271 |
| 2022-07-06 | $9.42 | $9.50 | $9.07 | $9.44 | $9.31 | 82,814 |
| 2022-07-05 | $8.58 | $9.43 | $8.51 | $9.42 | $9.29 | 136,550 |
| 2022-07-01 | $8.27 | $8.90 | $8.20 | $8.87 | $8.75 | 138,760 |
| 2022-06-30 | $8.14 | $8.35 | $8.02 | $8.35 | $8.24 | 91,402 |
| 2022-06-29 | $8.65 | $8.81 | $8.20 | $8.37 | $8.26 | 226,301 |
| 2022-06-28 | $8.95 | $9.15 | $8.55 | $8.68 | $8.56 | 105,340 |
| 2022-06-27 | $9.03 | $9.14 | $8.81 | $8.86 | $8.74 | 128,036 |
| 2022-06-24 | $8.72 | $9.02 | $8.70 | $8.90 | $8.78 | 638,359 |
| 2022-06-23 | $8.90 | $9.00 | $8.62 | $8.77 | $8.65 | 135,924 |
| 2022-06-22 | $8.82 | $9.01 | $8.77 | $8.89 | $8.77 | 119,491 |
| 2022-06-21 | $9.24 | $9.32 | $8.85 | $8.91 | $8.79 | 175,343 |
| 2022-06-17 | $9.02 | $9.17 | $8.92 | $9.01 | $8.89 | 204,193 |
| 2022-06-16 | $9.21 | $9.21 | $8.84 | $8.98 | $8.86 | 159,087 |
| 2022-06-15 | $8.72 | $9.82 | $8.67 | $9.64 | $9.51 | 264,469 |
| 2022-06-14 | $8.74 | $9.04 | $8.29 | $8.53 | $8.41 | 395,243 |
| 2022-06-13 | $9.44 | $9.62 | $8.59 | $8.63 | $8.51 | 429,452 |
| 2022-06-10 | $10.19 | $10.20 | $9.70 | $9.75 | $9.62 | 180,623 |
| 2022-06-09 | $10.75 | $10.75 | $10.44 | $10.45 | $10.31 | 162,488 |
| 2022-06-08 | $11.20 | $11.25 | $10.68 | $10.80 | $10.65 | 247,340 |
| 2022-06-07 | $11.65 | $11.79 | $11.11 | $11.23 | $11.08 | 200,056 |
| 2022-06-06 | $11.43 | $11.92 | $11.30 | $11.82 | $11.66 | 185,550 |
| 2022-06-03 | $11.40 | $11.40 | $11.13 | $11.24 | $11.09 | 105,669 |
| 2022-06-02 | $11.47 | $11.72 | $11.36 | $11.62 | $11.46 | 101,330 |
| 2022-06-01 | $12.02 | $12.07 | $11.44 | $11.46 | $11.30 | 196,696 |
| 2022-05-31 | $12.15 | $12.26 | $11.91 | $12.02 | $11.86 | 172,140 |
| 2022-05-27 | $12.29 | $12.35 | $12.14 | $12.26 | $12.09 | 88,583 |
| 2022-05-26 | $11.78 | $12.25 | $11.78 | $12.14 | $11.98 | 156,565 |
| 2022-05-25 | $11.35 | $11.86 | $11.07 | $11.61 | $11.45 | 92,228 |
| 2022-05-24 | $11.39 | $11.56 | $11.06 | $11.38 | $11.23 | 135,931 |
| 2022-05-23 | $11.76 | $11.97 | $11.52 | $11.57 | $11.41 | 142,830 |
| 2022-05-20 | $11.55 | $11.66 | $11.04 | $11.61 | $11.45 | 187,406 |
| 2022-05-19 | $11.05 | $11.70 | $11.04 | $11.50 | $11.34 | 261,318 |
| 2022-05-18 | $11.14 | $11.34 | $10.81 | $11.26 | $11.11 | 241,610 |
| 2022-05-17 | $11.13 | $11.50 | $11.13 | $11.37 | $11.22 | 165,263 |
| 2022-05-16 | $11.03 | $11.33 | $10.92 | $10.96 | $10.71 | 174,924 |
| 2022-05-13 | $10.91 | $11.25 | $10.80 | $11.02 | $10.77 | 225,604 |
| 2022-05-12 | $10.30 | $10.81 | $10.09 | $10.78 | $10.53 | 269,452 |
| 2022-05-11 | $11.31 | $11.31 | $10.43 | $10.47 | $10.23 | 317,395 |
| 2022-05-10 | $11.75 | $11.77 | $11.17 | $11.36 | $11.10 | 250,552 |
| 2022-05-09 | $12.04 | $12.16 | $11.57 | $11.62 | $11.35 | 257,143 |
| 2022-05-06 | $11.31 | $12.74 | $11.19 | $12.40 | $12.11 | 259,376 |
| 2022-05-05 | $11.54 | $11.98 | $11.28 | $11.54 | $11.27 | 342,582 |
| 2022-05-04 | $11.44 | $11.69 | $11.00 | $11.62 | $11.35 | 141,377 |
| 2022-05-03 | $11.00 | $11.89 | $10.96 | $11.47 | $11.21 | 259,165 |
| 2022-05-02 | $10.36 | $10.92 | $10.30 | $10.91 | $10.66 | 267,840 |
| 2022-04-29 | $11.04 | $11.33 | $10.43 | $10.46 | $10.22 | 188,886 |
| 2022-04-28 | $10.89 | $11.11 | $10.60 | $11.09 | $10.83 | 266,521 |
| 2022-04-27 | $10.75 | $10.97 | $10.64 | $10.72 | $10.47 | 181,738 |
| 2022-04-26 | $11.19 | $11.29 | $10.70 | $10.73 | $10.48 | 332,221 |
| 2022-04-25 | $11.24 | $11.50 | $11.08 | $11.37 | $11.11 | 207,406 |
| 2022-04-22 | $11.81 | $11.93 | $11.28 | $11.36 | $11.10 | 242,783 |
| 2022-04-21 | $12.27 | $12.46 | $11.61 | $11.84 | $11.57 | 324,497 |
| 2022-04-20 | $12.23 | $12.46 | $12.15 | $12.23 | $11.95 | 245,822 |
| 2022-04-19 | $11.49 | $12.35 | $11.49 | $12.18 | $11.90 | 430,004 |
| 2022-04-18 | $11.04 | $11.81 | $11.04 | $11.49 | $11.23 | 450,241 |
| 2022-04-14 | $12.15 | $12.29 | $10.98 | $11.04 | $10.79 | 1,540,822 |
| 2022-04-13 | $11.76 | $12.22 | $11.70 | $12.11 | $11.83 | 236,124 |
| 2022-04-12 | $12.14 | $12.62 | $11.86 | $11.90 | $11.63 | 189,927 |
| 2022-04-11 | $12.10 | $12.55 | $11.92 | $12.05 | $11.77 | 196,805 |
| 2022-04-08 | $12.46 | $12.70 | $12.15 | $12.18 | $11.90 | 135,752 |
| 2022-04-07 | $12.55 | $12.65 | $12.10 | $12.51 | $12.22 | 206,097 |
| 2022-04-06 | $13.11 | $13.21 | $12.56 | $12.62 | $12.33 | 208,882 |
| 2022-04-05 | $14.12 | $14.12 | $13.33 | $13.36 | $13.05 | 184,211 |
| 2022-04-04 | $14.08 | $14.41 | $13.99 | $14.19 | $13.86 | 163,120 |
| 2022-04-01 | $13.95 | $14.14 | $13.84 | $14.13 | $13.80 | 189,524 |
| 2022-03-31 | $13.91 | $14.27 | $13.89 | $13.93 | $13.61 | 214,233 |
| 2022-03-30 | $14.17 | $14.24 | $13.88 | $13.91 | $13.59 | 168,267 |
| 2022-03-29 | $13.95 | $14.31 | $13.89 | $14.19 | $13.86 | 240,244 |
| 2022-03-28 | $13.51 | $13.68 | $13.24 | $13.68 | $13.37 | 145,488 |
| 2022-03-25 | $13.77 | $13.78 | $13.36 | $13.56 | $13.25 | 111,840 |
| 2022-03-24 | $13.61 | $13.86 | $13.40 | $13.66 | $13.35 | 229,333 |
| 2022-03-23 | $14.00 | $14.13 | $13.43 | $13.52 | $13.21 | 230,822 |
| 2022-03-22 | $13.60 | $14.31 | $13.44 | $14.16 | $13.83 | 390,724 |
| 2022-03-21 | $13.65 | $13.88 | $13.36 | $13.43 | $13.12 | 342,041 |
| 2022-03-18 | $13.38 | $13.73 | $13.25 | $13.64 | $13.33 | 1,604,758 |
| 2022-03-17 | $12.93 | $13.46 | $12.84 | $13.34 | $13.03 | 349,533 |
| 2022-03-16 | $12.65 | $13.10 | $12.57 | $13.08 | $12.78 | 310,438 |
| 2022-03-15 | $12.77 | $12.99 | $12.33 | $12.50 | $12.21 | 198,543 |
| 2022-03-14 | $12.39 | $13.80 | $12.39 | $12.76 | $12.47 | 337,325 |
| 2022-03-11 | $12.54 | $12.57 | $12.18 | $12.18 | $11.90 | 148,684 |
| 2022-03-10 | $12.20 | $12.64 | $12.13 | $12.44 | $12.15 | 227,118 |
| 2022-03-09 | $12.37 | $12.84 | $12.36 | $12.48 | $12.19 | 236,361 |
| 2022-03-08 | $11.63 | $12.30 | $11.63 | $11.98 | $11.70 | 245,037 |
| 2022-03-07 | $11.98 | $12.03 | $11.59 | $11.62 | $11.35 | 362,335 |
| 2022-03-04 | $12.15 | $12.15 | $11.81 | $12.01 | $11.73 | 316,835 |
| 2022-03-03 | $12.61 | $12.66 | $12.18 | $12.31 | $12.03 | 229,737 |
| 2022-03-02 | $12.03 | $12.68 | $12.03 | $12.56 | $12.27 | 380,455 |
| 2022-03-01 | $12.64 | $12.66 | $11.75 | $11.86 | $11.59 | 379,581 |
| 2022-02-28 | $12.72 | $13.23 | $12.53 | $12.81 | $12.52 | 334,562 |
| 2022-02-25 | $12.66 | $13.12 | $12.57 | $13.09 | $12.79 | 372,317 |
| 2022-02-24 | $12.03 | $12.56 | $11.95 | $12.53 | $12.24 | 500,116 |
| 2022-02-23 | $13.70 | $13.88 | $12.60 | $12.67 | $12.38 | 348,941 |
| 2022-02-22 | $13.80 | $14.32 | $13.48 | $13.69 | $13.38 | 356,754 |
| 2022-02-18 | $13.73 | $14.41 | $13.73 | $13.96 | $13.64 | 492,707 |
| 2022-02-17 | $13.57 | $14.29 | $13.17 | $13.86 | $13.54 | 1,076,644 |
| 2022-02-16 | $15.92 | $16.39 | $15.55 | $16.02 | $15.65 | 276,165 |
| 2022-02-15 | $16.25 | $16.39 | $15.84 | $15.90 | $15.53 | 737,890 |
| 2022-02-14 | $16.50 | $16.77 | $15.82 | $15.89 | $15.52 | 291,349 |
| 2022-02-11 | $16.94 | $17.14 | $16.46 | $16.56 | $16.18 | 233,283 |
| 2022-02-10 | $17.31 | $17.56 | $16.65 | $16.81 | $16.42 | 572,997 |
| 2022-02-09 | $17.64 | $17.83 | $17.38 | $17.43 | $17.03 | 255,130 |
| 2022-02-08 | $17.62 | $17.67 | $17.33 | $17.39 | $16.99 | 244,376 |
| 2022-02-07 | $18.16 | $18.28 | $17.43 | $17.62 | $17.21 | 306,792 |
| 2022-02-04 | $18.78 | $18.98 | $17.84 | $18.16 | $17.74 | 292,934 |
| 2022-02-03 | $19.15 | $19.27 | $18.76 | $18.85 | $18.42 | 140,728 |
| 2022-02-02 | $19.93 | $20.02 | $19.00 | $19.34 | $18.90 | 168,141 |
| 2022-02-01 | $19.68 | $19.80 | $19.11 | $19.74 | $19.29 | 153,045 |
| 2022-01-31 | $18.83 | $19.61 | $18.74 | $19.60 | $19.15 | 168,292 |
| 2022-01-28 | $18.62 | $18.96 | $18.18 | $18.93 | $18.49 | 130,500 |
| 2022-01-27 | $18.60 | $18.97 | $18.31 | $18.59 | $18.16 | 179,269 |
| 2022-01-26 | $18.74 | $19.02 | $18.17 | $18.45 | $18.03 | 236,076 |
| 2022-01-25 | $18.44 | $18.83 | $17.95 | $18.37 | $17.95 | 324,734 |
| 2022-01-24 | $18.64 | $18.92 | $17.78 | $18.86 | $18.43 | 283,324 |
| 2022-01-21 | $19.00 | $19.36 | $18.87 | $18.89 | $18.46 | 192,672 |
| 2022-01-20 | $19.45 | $19.94 | $19.13 | $19.21 | $18.77 | 206,441 |
| 2022-01-19 | $20.06 | $20.06 | $19.29 | $19.33 | $18.89 | 236,957 |
| 2022-01-18 | $20.93 | $20.93 | $19.59 | $19.70 | $19.25 | 318,910 |
| 2022-01-14 | $21.00 | $21.23 | $20.64 | $20.99 | $20.51 | 216,733 |
| 2022-01-13 | $21.55 | $21.70 | $21.05 | $21.14 | $20.65 | 168,187 |
| 2022-01-12 | $21.35 | $21.67 | $20.95 | $21.36 | $20.87 | 194,306 |
| 2022-01-11 | $21.07 | $21.37 | $20.48 | $21.34 | $20.85 | 239,729 |
| 2022-01-10 | $20.69 | $21.03 | $20.50 | $21.02 | $20.54 | 174,429 |
| 2022-01-07 | $20.78 | $21.17 | $20.54 | $20.96 | $20.48 | 222,077 |
| 2022-01-06 | $21.22 | $21.40 | $20.80 | $20.95 | $20.47 | 239,710 |
| 2022-01-05 | $22.20 | $22.57 | $21.09 | $21.18 | $20.69 | 306,416 |
| 2022-01-04 | $22.09 | $22.75 | $21.93 | $21.97 | $21.46 | 207,386 |
| 2022-01-03 | $21.54 | $22.19 | $21.54 | $21.89 | $21.39 | 217,595 |
| 2021-12-31 | $21.24 | $21.56 | $20.96 | $21.35 | $20.86 | 193,709 |
| 2021-12-30 | $21.51 | $21.83 | $21.24 | $21.24 | $20.75 | 192,582 |
| 2021-12-29 | $21.30 | $21.68 | $21.26 | $21.47 | $20.98 | 268,869 |
| 2021-12-28 | $21.35 | $21.60 | $21.20 | $21.44 | $20.95 | 289,955 |
| 2021-12-27 | $21.14 | $21.54 | $20.96 | $21.40 | $20.91 | 335,208 |
| 2021-12-23 | $20.66 | $20.97 | $20.62 | $20.97 | $20.49 | 181,139 |
| 2021-12-22 | $19.65 | $20.49 | $19.47 | $20.48 | $20.01 | 325,137 |
| 2021-12-21 | $19.15 | $20.00 | $18.91 | $19.89 | $19.43 | 299,953 |
| 2021-12-20 | $19.74 | $19.98 | $18.33 | $18.78 | $18.35 | 415,063 |
| 2021-12-17 | $20.79 | $20.79 | $19.50 | $20.02 | $19.56 | 1,417,593 |
| 2021-12-16 | $20.82 | $20.99 | $20.50 | $20.83 | $20.35 | 323,120 |
| 2021-12-15 | $20.35 | $20.74 | $19.79 | $20.51 | $20.04 | 463,908 |
| 2021-12-14 | $20.12 | $20.88 | $20.08 | $20.34 | $19.87 | 427,066 |
| 2021-12-13 | $19.85 | $20.60 | $19.83 | $20.11 | $19.65 | 346,426 |
| 2021-12-10 | $20.22 | $20.49 | $19.86 | $19.86 | $19.40 | 232,091 |
| 2021-12-09 | $19.80 | $20.35 | $19.72 | $20.07 | $19.61 | 346,696 |
| 2021-12-08 | $19.73 | $20.23 | $19.67 | $19.95 | $19.49 | 245,906 |
| 2021-12-07 | $19.40 | $20.06 | $19.39 | $19.76 | $19.31 | 321,544 |
| 2021-12-06 | $18.74 | $19.33 | $18.50 | $19.22 | $18.78 | 228,721 |
| 2021-12-03 | $18.42 | $18.77 | $18.35 | $18.68 | $18.25 | 355,755 |
| 2021-12-02 | $18.53 | $18.77 | $18.20 | $18.45 | $18.03 | 241,990 |
| 2021-12-01 | $18.55 | $18.87 | $18.24 | $18.26 | $17.84 | 279,040 |
| 2021-11-30 | $18.76 | $18.88 | $18.12 | $18.12 | $17.70 | 351,318 |
| 2021-11-29 | $19.20 | $19.30 | $18.72 | $18.89 | $18.46 | 222,628 |
| 2021-11-26 | $18.88 | $19.23 | $18.64 | $19.18 | $18.74 | 206,121 |
| 2021-11-24 | $18.72 | $19.45 | $18.72 | $19.39 | $18.94 | 204,140 |
| 2021-11-23 | $19.44 | $19.56 | $18.78 | $18.97 | $18.53 | 235,512 |
| 2021-11-22 | $19.40 | $19.82 | $19.12 | $19.40 | $18.95 | 187,115 |
| 2021-11-19 | $19.37 | $19.55 | $18.90 | $19.10 | $18.66 | 316,345 |
| 2021-11-18 | $19.88 | $20.22 | $19.65 | $19.71 | $19.26 | 283,779 |
| 2021-11-17 | $20.16 | $20.36 | $19.64 | $20.15 | $19.69 | 286,909 |
| 2021-11-16 | $21.74 | $21.75 | $20.29 | $20.31 | $19.84 | 479,046 |
| 2021-11-15 | $22.40 | $22.74 | $21.78 | $21.84 | $21.34 | 284,910 |
| 2021-11-12 | $22.47 | $22.64 | $22.18 | $22.37 | $21.86 | 216,676 |
| 2021-11-11 | $22.53 | $22.85 | $22.46 | $22.71 | $21.91 | 311,234 |
| 2021-11-10 | $22.65 | $23.27 | $22.46 | $22.53 | $21.74 | 433,765 |
| 2021-11-09 | $22.58 | $23.13 | $22.52 | $22.73 | $21.93 | 546,925 |
| 2021-11-08 | $25.03 | $25.22 | $22.52 | $22.69 | $21.89 | 560,714 |
| 2021-11-05 | $26.00 | $26.00 | $25.00 | $25.09 | $24.21 | 363,211 |
| 2021-11-04 | $26.91 | $27.00 | $24.59 | $25.69 | $24.79 | 535,458 |
| 2021-11-03 | $26.85 | $27.63 | $26.85 | $27.55 | $26.58 | 188,296 |
| 2021-11-02 | $26.94 | $26.99 | $26.27 | $26.86 | $25.92 | 215,618 |
| 2021-11-01 | $26.70 | $27.15 | $26.39 | $26.94 | $25.99 | 251,031 |
| 2021-10-29 | $26.00 | $27.15 | $25.94 | $26.50 | $25.57 | 324,143 |
| 2021-10-28 | $24.72 | $25.98 | $24.72 | $25.96 | $25.05 | 245,879 |
| 2021-10-27 | $24.36 | $25.24 | $24.16 | $24.66 | $23.79 | 287,959 |
| 2021-10-26 | $24.71 | $24.88 | $24.27 | $24.36 | $23.51 | 350,044 |
| 2021-10-25 | $24.95 | $25.10 | $24.57 | $24.65 | $23.79 | 356,671 |
| 2021-10-22 | $24.83 | $25.34 | $24.83 | $24.95 | $24.07 | 573,710 |
| 2021-10-21 | $25.66 | $25.80 | $24.52 | $24.83 | $23.96 | 1,021,893 |
| 2021-10-20 | $26.25 | $26.38 | $25.20 | $25.64 | $24.74 | 560,252 |
| 2021-10-19 | $27.10 | $27.10 | $26.38 | $26.45 | $25.52 | 754,048 |
| 2021-10-18 | $27.20 | $27.27 | $26.72 | $26.84 | $25.90 | 201,599 |
| 2021-10-15 | $27.55 | $27.81 | $27.21 | $27.24 | $26.28 | 172,962 |
| 2021-10-14 | $27.43 | $27.49 | $26.87 | $27.10 | $26.15 | 533,475 |
| 2021-10-13 | $26.62 | $26.91 | $26.05 | $26.90 | $25.96 | 118,793 |
| 2021-10-12 | $26.19 | $26.64 | $25.71 | $26.55 | $25.62 | 186,014 |
| 2021-10-11 | $27.96 | $28.09 | $25.95 | $26.10 | $25.18 | 513,134 |
| 2021-10-08 | $28.01 | $28.21 | $27.74 | $27.97 | $26.99 | 177,306 |
| 2021-10-07 | $28.19 | $28.48 | $27.80 | $28.04 | $27.06 | 417,312 |
| 2021-10-06 | $28.00 | $28.27 | $26.82 | $27.88 | $26.90 | 263,569 |
| 2021-10-05 | $28.21 | $28.39 | $28.01 | $28.19 | $27.20 | 168,668 |
| 2021-10-04 | $28.75 | $28.75 | $27.90 | $28.14 | $27.15 | 198,399 |
| 2021-10-01 | $28.07 | $28.78 | $28.03 | $28.45 | $27.45 | 218,065 |
| 2021-09-30 | $28.29 | $28.55 | $27.81 | $27.89 | $26.91 | 170,518 |
| 2021-09-29 | $27.65 | $28.03 | $27.50 | $27.99 | $27.01 | 157,010 |
| 2021-09-28 | $27.93 | $28.09 | $27.55 | $27.65 | $26.68 | 147,346 |
| 2021-09-27 | $27.40 | $28.18 | $27.15 | $27.80 | $26.82 | 226,239 |
| 2021-09-24 | $27.38 | $27.58 | $27.22 | $27.32 | $26.36 | 95,780 |
| 2021-09-23 | $27.39 | $27.72 | $27.31 | $27.47 | $26.51 | 242,028 |
| 2021-09-22 | $27.26 | $28.16 | $27.10 | $27.28 | $26.32 | 249,087 |
| 2021-09-21 | $26.60 | $27.08 | $26.29 | $27.02 | $26.07 | 185,947 |
| 2021-09-20 | $27.88 | $27.88 | $25.57 | $26.09 | $25.17 | 422,612 |
| 2021-09-17 | $28.15 | $28.44 | $28.10 | $28.34 | $27.35 | 374,854 |
| 2021-09-16 | $28.03 | $28.64 | $27.82 | $28.39 | $27.39 | 163,368 |
| 2021-09-15 | $27.56 | $27.95 | $27.41 | $27.88 | $26.90 | 122,172 |
| 2021-09-14 | $27.98 | $28.02 | $27.23 | $27.52 | $26.55 | 165,444 |
| 2021-09-13 | $27.62 | $27.94 | $27.55 | $27.73 | $26.76 | 117,909 |
| 2021-09-10 | $27.69 | $27.89 | $27.21 | $27.30 | $26.34 | 170,267 |
| 2021-09-09 | $27.83 | $27.86 | $27.48 | $27.50 | $26.54 | 211,074 |
| 2021-09-08 | $28.10 | $28.45 | $27.77 | $27.88 | $26.90 | 133,179 |
| 2021-09-07 | $28.54 | $28.60 | $27.94 | $28.09 | $27.10 | 153,094 |
| 2021-09-03 | $28.25 | $28.38 | $27.75 | $28.37 | $27.37 | 125,421 |
| 2021-09-02 | $28.57 | $28.57 | $28.03 | $28.14 | $27.15 | 143,938 |
| 2021-09-01 | $28.41 | $28.57 | $27.85 | $28.35 | $27.36 | 120,188 |
| 2021-08-31 | $28.18 | $28.35 | $27.81 | $28.30 | $27.31 | 160,875 |
| 2021-08-30 | $28.90 | $28.90 | $28.10 | $28.19 | $27.20 | 211,216 |
| 2021-08-27 | $27.99 | $28.76 | $27.94 | $28.70 | $27.69 | 168,592 |
| 2021-08-26 | $28.42 | $28.50 | $27.80 | $27.97 | $26.99 | 139,997 |
| 2021-08-25 | $27.83 | $28.50 | $27.55 | $28.31 | $27.32 | 172,562 |
| 2021-08-24 | $27.24 | $27.89 | $26.99 | $27.71 | $26.74 | 124,544 |
| 2021-08-23 | $27.09 | $27.40 | $26.70 | $27.39 | $26.43 | 107,507 |
| 2021-08-20 | $25.68 | $26.59 | $25.59 | $26.54 | $25.61 | 134,763 |
| 2021-08-19 | $25.93 | $26.19 | $25.51 | $25.78 | $24.88 | 119,257 |
| 2021-08-18 | $26.70 | $26.96 | $26.25 | $26.28 | $25.36 | 145,780 |
| 2021-08-17 | $27.28 | $27.47 | $26.87 | $26.95 | $26.00 | 170,027 |
| 2021-08-16 | $27.42 | $27.76 | $26.92 | $27.60 | $26.63 | 152,290 |
| 2021-08-13 | $28.46 | $28.54 | $27.85 | $28.18 | $26.67 | 200,135 |
| 2021-08-12 | $27.74 | $28.38 | $27.00 | $28.36 | $26.84 | 229,101 |
| 2021-08-11 | $26.53 | $27.75 | $26.06 | $27.65 | $26.17 | 269,525 |
| 2021-08-10 | $25.40 | $26.54 | $25.24 | $26.30 | $24.89 | 289,625 |
| 2021-08-09 | $24.75 | $25.34 | $24.73 | $25.24 | $23.89 | 309,120 |
| 2021-08-06 | $24.73 | $25.08 | $24.40 | $24.64 | $23.32 | 278,102 |
| 2021-08-05 | $24.08 | $24.33 | $23.71 | $24.10 | $22.81 | 187,943 |
| 2021-08-04 | $24.25 | $24.78 | $23.80 | $23.94 | $22.66 | 104,003 |
| 2021-08-03 | $23.53 | $24.49 | $23.20 | $24.43 | $23.12 | 113,097 |
| 2021-08-02 | $23.40 | $23.88 | $23.08 | $23.33 | $22.08 | 127,244 |
| 2021-07-30 | $23.64 | $23.64 | $23.13 | $23.22 | $21.98 | 79,046 |
| 2021-07-29 | $23.36 | $24.13 | $23.36 | $23.79 | $22.51 | 90,242 |
| 2021-07-28 | $23.28 | $23.37 | $22.69 | $23.13 | $21.89 | 67,896 |
| 2021-07-27 | $22.88 | $23.41 | $22.54 | $23.10 | $21.86 | 95,775 |
| 2021-07-26 | $23.04 | $23.43 | $22.86 | $23.05 | $21.81 | 49,596 |
| 2021-07-23 | $23.09 | $23.12 | $22.75 | $23.04 | $21.81 | 49,359 |
| 2021-07-22 | $23.09 | $23.09 | $22.70 | $22.81 | $21.59 | 80,578 |
| 2021-07-21 | $23.01 | $23.41 | $22.80 | $23.28 | $22.03 | 98,348 |
| 2021-07-20 | $22.25 | $23.07 | $21.97 | $22.78 | $21.56 | 145,735 |
| 2021-07-19 | $23.00 | $23.15 | $21.64 | $21.98 | $20.80 | 166,801 |
| 2021-07-16 | $23.72 | $23.72 | $23.00 | $23.20 | $21.96 | 198,718 |
| 2021-07-15 | $23.20 | $23.65 | $22.89 | $23.57 | $22.31 | 145,393 |
| 2021-07-14 | $23.76 | $24.16 | $23.20 | $23.22 | $21.98 | 267,856 |
| 2021-07-13 | $24.09 | $24.09 | $23.67 | $23.71 | $22.44 | 71,092 |
| 2021-07-12 | $23.87 | $24.40 | $23.67 | $24.18 | $22.88 | 75,569 |
| 2021-07-09 | $23.28 | $24.00 | $23.25 | $23.92 | $22.64 | 102,480 |
| 2021-07-08 | $23.29 | $23.50 | $22.52 | $23.06 | $21.82 | 95,676 |
| 2021-07-07 | $24.02 | $24.39 | $23.30 | $23.51 | $22.25 | 154,457 |
| 2021-07-06 | $24.73 | $24.76 | $24.20 | $24.27 | $22.97 | 166,767 |
| 2021-07-02 | $24.80 | $24.97 | $24.53 | $24.71 | $23.39 | 73,976 |
| 2021-07-01 | $24.72 | $24.96 | $24.43 | $24.89 | $23.56 | 85,873 |
| 2021-06-30 | $23.82 | $24.69 | $23.71 | $24.59 | $23.27 | 212,684 |
| 2021-06-29 | $24.69 | $24.69 | $23.89 | $23.97 | $22.69 | 109,196 |
| 2021-06-28 | $24.94 | $25.09 | $24.11 | $24.57 | $23.25 | 155,402 |
| 2021-06-25 | $25.52 | $26.20 | $24.89 | $24.89 | $23.56 | 627,722 |
| 2021-06-24 | $24.96 | $25.37 | $24.82 | $25.29 | $23.93 | 150,474 |
| 2021-06-23 | $25.00 | $25.21 | $24.82 | $24.88 | $23.55 | 126,433 |
| 2021-06-22 | $25.00 | $25.13 | $24.66 | $25.12 | $23.77 | 121,952 |
| 2021-06-21 | $25.22 | $25.22 | $24.75 | $25.00 | $23.66 | 134,338 |
| 2021-06-18 | $24.40 | $25.02 | $24.22 | $24.97 | $23.63 | 238,493 |
| 2021-06-17 | $25.12 | $25.16 | $24.10 | $24.57 | $23.25 | 188,232 |
| 2021-06-16 | $24.96 | $25.17 | $24.81 | $25.05 | $23.71 | 121,994 |
| 2021-06-15 | $24.70 | $25.03 | $24.30 | $24.94 | $23.60 | 100,498 |
| 2021-06-14 | $25.00 | $25.11 | $24.60 | $24.73 | $23.40 | 85,403 |
| 2021-06-11 | $24.81 | $25.14 | $24.75 | $25.02 | $23.68 | 69,987 |
| 2021-06-10 | $25.10 | $25.10 | $24.68 | $24.75 | $23.42 | 84,668 |
| 2021-06-09 | $25.10 | $25.10 | $24.76 | $24.81 | $23.48 | 65,932 |
| 2021-06-08 | $25.40 | $25.41 | $24.98 | $25.19 | $23.84 | 117,884 |
| 2021-06-07 | $25.30 | $25.47 | $24.93 | $25.30 | $23.94 | 156,249 |
| 2021-06-04 | $25.58 | $25.73 | $25.17 | $25.41 | $24.05 | 70,137 |
| 2021-06-03 | $25.40 | $25.52 | $25.09 | $25.45 | $24.09 | 96,310 |
| 2021-06-02 | $25.89 | $25.96 | $25.46 | $25.54 | $24.17 | 88,349 |
| 2021-06-01 | $26.41 | $26.99 | $25.74 | $25.90 | $24.51 | 149,428 |
| 2021-05-28 | $26.15 | $26.15 | $25.45 | $26.13 | $24.73 | 86,004 |
| 2021-05-27 | $24.87 | $26.15 | $24.86 | $25.93 | $24.54 | 128,738 |
| 2021-05-26 | $24.99 | $25.22 | $24.43 | $24.95 | $23.61 | 112,157 |
| 2021-05-25 | $25.43 | $25.78 | $24.53 | $24.55 | $23.23 | 98,070 |
| 2021-05-24 | $25.39 | $25.46 | $24.62 | $25.23 | $23.88 | 84,195 |
| 2021-05-21 | $24.74 | $25.48 | $24.26 | $25.19 | $23.84 | 105,886 |
| 2021-05-20 | $24.18 | $24.61 | $23.66 | $24.51 | $23.20 | 107,954 |
| 2021-05-19 | $24.51 | $24.54 | $23.55 | $24.20 | $22.90 | 131,916 |
| 2021-05-18 | $25.20 | $25.36 | $24.93 | $25.00 | $23.66 | 73,533 |
| 2021-05-17 | $25.37 | $25.56 | $24.85 | $25.16 | $23.81 | 193,643 |
| 2021-05-14 | $25.18 | $25.95 | $25.07 | $25.76 | $24.09 | 130,957 |
| 2021-05-13 | $24.93 | $25.35 | $24.23 | $25.04 | $23.42 | 130,131 |
| 2021-05-12 | $25.21 | $25.50 | $24.45 | $24.89 | $23.28 | 186,863 |
| 2021-05-11 | $25.44 | $25.44 | $23.95 | $25.04 | $23.42 | 242,303 |
| 2021-05-10 | $26.29 | $27.11 | $25.56 | $25.69 | $24.03 | 359,699 |
| 2021-05-07 | $24.97 | $26.44 | $24.65 | $26.27 | $24.57 | 377,348 |
| 2021-05-06 | $23.05 | $24.96 | $23.03 | $24.53 | $22.94 | 479,586 |
| 2021-05-05 | $23.24 | $23.40 | $23.05 | $23.05 | $21.56 | 96,093 |
| 2021-05-04 | $23.30 | $23.45 | $22.71 | $23.17 | $21.67 | 201,372 |
| 2021-05-03 | $22.65 | $23.46 | $22.59 | $23.35 | $21.84 | 194,310 |
| 2021-04-30 | $22.60 | $22.88 | $22.50 | $22.74 | $21.27 | 102,180 |
| 2021-04-29 | $22.75 | $22.95 | $22.45 | $22.72 | $21.25 | 80,763 |
| 2021-04-28 | $22.30 | $22.60 | $22.20 | $22.42 | $20.97 | 53,920 |
| 2021-04-27 | $22.50 | $22.77 | $22.14 | $22.30 | $20.86 | 163,754 |
| 2021-04-26 | $22.62 | $22.97 | $22.37 | $22.49 | $21.03 | 86,887 |
| 2021-04-23 | $21.87 | $22.53 | $21.74 | $22.52 | $21.06 | 83,776 |
| 2021-04-22 | $21.97 | $22.00 | $21.54 | $21.82 | $20.41 | 102,675 |
| 2021-04-21 | $21.69 | $21.96 | $21.41 | $21.89 | $20.47 | 83,185 |
| 2021-04-20 | $21.56 | $21.63 | $21.31 | $21.62 | $20.22 | 120,753 |
| 2021-04-19 | $22.03 | $22.03 | $21.26 | $21.63 | $20.23 | 114,102 |
| 2021-04-16 | $22.12 | $22.35 | $21.98 | $22.14 | $20.71 | 62,956 |
| 2021-04-15 | $22.44 | $22.44 | $21.19 | $21.90 | $20.48 | 191,564 |
| 2021-04-14 | $22.96 | $23.00 | $22.19 | $22.51 | $21.05 | 155,507 |
| 2021-04-13 | $23.10 | $23.10 | $22.38 | $22.76 | $21.29 | 105,079 |
| 2021-04-12 | $22.73 | $23.19 | $22.51 | $23.00 | $21.51 | 156,179 |
| 2021-04-09 | $22.50 | $22.68 | $22.21 | $22.49 | $21.03 | 109,607 |
| 2021-04-08 | $22.25 | $22.52 | $21.74 | $22.45 | $21.00 | 153,362 |
| 2021-04-07 | $22.09 | $22.12 | $21.50 | $21.91 | $20.49 | 138,652 |
| 2021-04-06 | $22.52 | $22.85 | $21.90 | $22.00 | $20.58 | 126,048 |
| 2021-04-05 | $22.63 | $22.94 | $21.59 | $22.59 | $21.13 | 242,502 |
| 2021-04-01 | $21.84 | $22.50 | $21.84 | $22.21 | $20.77 | 112,619 |
| 2021-03-31 | $21.58 | $22.12 | $21.58 | $21.88 | $20.46 | 140,406 |
| 2021-03-30 | $21.18 | $21.99 | $21.16 | $21.70 | $20.29 | 74,251 |
| 2021-03-29 | $21.56 | $21.84 | $21.07 | $21.32 | $19.94 | 111,807 |
| 2021-03-26 | $21.25 | $21.86 | $21.05 | $21.49 | $20.10 | 280,591 |
| 2021-03-25 | $21.00 | $21.64 | $20.45 | $21.05 | $19.69 | 124,186 |
| 2021-03-24 | $21.75 | $22.39 | $20.91 | $20.96 | $19.60 | 126,224 |
| 2021-03-23 | $21.72 | $21.93 | $21.22 | $21.51 | $20.12 | 123,153 |
| 2021-03-22 | $21.64 | $21.93 | $21.00 | $21.82 | $20.41 | 137,218 |
| 2021-03-19 | $21.49 | $21.99 | $20.85 | $21.64 | $20.24 | 425,562 |
| 2021-03-18 | $22.47 | $22.49 | $21.35 | $21.38 | $20.00 | 115,761 |
| 2021-03-17 | $21.65 | $22.20 | $21.65 | $22.06 | $20.63 | 180,414 |
| 2021-03-16 | $21.60 | $21.76 | $21.23 | $21.66 | $20.26 | 296,011 |
| 2021-03-15 | $21.42 | $21.61 | $20.53 | $21.53 | $20.14 | 421,804 |
| 2021-03-12 | $21.65 | $21.92 | $21.43 | $21.60 | $20.20 | 99,606 |
| 2021-03-11 | $22.38 | $22.38 | $21.22 | $21.37 | $19.99 | 213,915 |
| 2021-03-10 | $21.71 | $22.30 | $21.71 | $22.13 | $20.70 | 171,703 |
| 2021-03-09 | $21.89 | $22.02 | $21.42 | $21.77 | $20.36 | 193,770 |
| 2021-03-08 | $21.44 | $22.09 | $21.30 | $21.89 | $20.47 | 226,329 |
| 2021-03-05 | $21.03 | $21.20 | $20.17 | $21.16 | $19.79 | 150,067 |
| 2021-03-04 | $21.79 | $22.15 | $20.51 | $20.79 | $19.44 | 254,833 |
| 2021-03-03 | $21.39 | $22.20 | $21.27 | $21.56 | $20.16 | 178,089 |
| 2021-03-02 | $21.64 | $22.67 | $21.26 | $21.51 | $20.12 | 370,999 |
| 2021-03-01 | $21.09 | $21.52 | $20.72 | $21.35 | $19.97 | 211,379 |
| 2021-02-26 | $20.49 | $20.97 | $19.62 | $20.64 | $19.30 | 221,563 |
| 2021-02-25 | $20.96 | $20.96 | $20.25 | $20.67 | $19.33 | 274,064 |
| 2021-02-24 | $21.52 | $22.28 | $20.52 | $21.16 | $19.79 | 403,802 |
| 2021-02-23 | $26.37 | $26.37 | $24.23 | $24.78 | $20.86 | 674,989 |
| 2021-02-22 | $25.00 | $25.98 | $24.70 | $25.12 | $21.15 | 476,298 |
| 2021-02-19 | $24.40 | $24.67 | $23.09 | $24.35 | $20.50 | 378,906 |
| 2021-02-18 | $22.43 | $24.19 | $22.09 | $23.95 | $20.16 | 444,166 |
| 2021-02-17 | $21.05 | $22.46 | $20.43 | $22.29 | $18.76 | 446,629 |
| 2021-02-16 | $21.00 | $21.73 | $20.20 | $20.79 | $17.50 | 434,161 |
| 2021-02-12 | $19.85 | $20.07 | $19.43 | $19.74 | $16.62 | 170,903 |
| 2021-02-11 | $20.82 | $21.15 | $18.81 | $19.56 | $16.46 | 408,699 |
| 2021-02-10 | $17.89 | $18.22 | $17.78 | $17.95 | $15.11 | 166,062 |
| 2021-02-09 | $17.90 | $18.45 | $17.70 | $17.89 | $15.06 | 74,996 |
| 2021-02-08 | $18.08 | $18.36 | $17.81 | $18.05 | $15.19 | 87,468 |
| 2021-02-05 | $18.58 | $18.68 | $17.51 | $17.98 | $15.13 | 131,036 |
| 2021-02-04 | $18.19 | $18.69 | $17.68 | $18.48 | $15.56 | 137,112 |
| 2021-02-03 | $17.75 | $18.11 | $17.56 | $17.95 | $15.11 | 93,140 |
| 2021-02-02 | $16.75 | $17.99 | $16.57 | $17.67 | $14.87 | 95,183 |
| 2021-02-01 | $16.83 | $16.83 | $15.99 | $16.44 | $13.84 | 197,794 |
| 2021-01-29 | $17.11 | $17.36 | $16.71 | $16.96 | $14.28 | 100,396 |
| 2021-01-28 | $17.85 | $17.98 | $16.71 | $17.24 | $14.51 | 159,659 |
| 2021-01-27 | $18.01 | $18.98 | $17.08 | $17.59 | $14.81 | 279,343 |
| 2021-01-26 | $18.16 | $18.55 | $17.69 | $18.39 | $15.48 | 145,302 |
| 2021-01-25 | $17.72 | $18.05 | $17.45 | $17.91 | $15.08 | 226,325 |
| 2021-01-22 | $17.64 | $17.96 | $17.62 | $17.96 | $15.12 | 84,406 |
| 2021-01-21 | $18.43 | $18.45 | $17.61 | $17.86 | $15.03 | 89,656 |
| 2021-01-20 | $17.81 | $18.44 | $17.69 | $18.35 | $15.45 | 111,177 |
| 2021-01-19 | $18.10 | $18.27 | $17.53 | $17.71 | $14.91 | 314,739 |
| 2021-01-15 | $17.91 | $18.31 | $17.55 | $17.87 | $15.04 | 113,109 |
| 2021-01-14 | $17.80 | $18.54 | $17.64 | $18.23 | $15.35 | 130,748 |
| 2021-01-13 | $17.37 | $17.79 | $17.02 | $17.73 | $14.92 | 285,814 |
| 2021-01-12 | $16.85 | $17.82 | $16.43 | $17.46 | $14.70 | 106,015 |
| 2021-01-11 | $16.48 | $16.97 | $16.33 | $16.67 | $14.03 | 262,442 |
| 2021-01-08 | $17.01 | $17.25 | $16.30 | $16.51 | $13.90 | 329,793 |
| 2021-01-07 | $15.93 | $16.24 | $15.36 | $15.99 | $13.46 | 260,388 |
| 2021-01-06 | $15.40 | $16.37 | $15.40 | $15.69 | $13.21 | 225,934 |
| 2021-01-05 | $15.42 | $15.72 | $14.87 | $15.00 | $12.63 | 425,049 |
| 2021-01-04 | $15.47 | $15.52 | $15.01 | $15.30 | $12.88 | 87,701 |
| 2020-12-31 | $15.23 | $15.65 | $15.00 | $15.20 | $12.79 | 76,543 |
| 2020-12-30 | $15.38 | $15.60 | $15.05 | $15.25 | $12.84 | 103,514 |
| 2020-12-29 | $15.51 | $15.51 | $14.90 | $15.47 | $13.02 | 109,432 |
| 2020-12-28 | $15.49 | $15.98 | $15.25 | $15.40 | $12.96 | 78,061 |
| 2020-12-24 | $15.07 | $15.97 | $15.07 | $15.32 | $12.90 | 62,514 |
| 2020-12-23 | $15.19 | $15.37 | $14.73 | $14.87 | $12.52 | 87,252 |
| 2020-12-22 | $14.90 | $15.52 | $14.80 | $15.00 | $12.63 | 48,539 |
| 2020-12-21 | $15.55 | $15.64 | $14.93 | $15.00 | $12.63 | 101,923 |
| 2020-12-18 | $14.85 | $16.69 | $14.76 | $15.66 | $13.18 | 235,252 |
| 2020-12-17 | $14.67 | $14.79 | $14.14 | $14.52 | $12.22 | 215,704 |
| 2020-12-16 | $14.81 | $14.96 | $14.46 | $14.56 | $12.26 | 89,417 |
| 2020-12-15 | $14.77 | $14.80 | $14.34 | $14.50 | $12.21 | 97,294 |
| 2020-12-14 | $15.14 | $15.21 | $14.59 | $14.59 | $12.28 | 34,712 |
| 2020-12-11 | $15.00 | $15.49 | $14.84 | $14.99 | $12.62 | 42,942 |
| 2020-12-10 | $15.09 | $15.29 | $15.00 | $15.10 | $12.71 | 179,012 |
| 2020-12-09 | $15.65 | $15.79 | $15.19 | $15.20 | $12.79 | 47,788 |
| 2020-12-08 | $15.33 | $15.97 | $15.01 | $15.50 | $13.05 | 70,747 |
| 2020-12-07 | $16.01 | $16.01 | $15.43 | $15.49 | $13.04 | 52,440 |
| 2020-12-04 | $16.01 | $16.56 | $16.01 | $16.05 | $13.51 | 60,880 |
| 2020-12-03 | $16.17 | $16.40 | $15.76 | $15.85 | $13.34 | 49,311 |
| 2020-12-02 | $14.38 | $16.40 | $14.38 | $15.90 | $13.38 | 229,484 |
| 2020-12-01 | $14.29 | $14.61 | $14.24 | $14.40 | $12.12 | 107,796 |
| 2020-11-30 | $14.34 | $14.34 | $13.87 | $14.08 | $11.85 | 59,598 |
| 2020-11-27 | $14.72 | $14.74 | $14.39 | $14.44 | $12.16 | 30,288 |
| 2020-11-25 | $14.80 | $14.97 | $14.46 | $14.79 | $12.45 | 31,832 |
| 2020-11-24 | $14.33 | $15.20 | $14.20 | $14.80 | $12.46 | 101,814 |
| 2020-11-23 | $14.27 | $14.59 | $13.96 | $14.00 | $11.78 | 60,313 |
| 2020-11-20 | $13.90 | $14.32 | $13.70 | $14.00 | $11.78 | 61,843 |
| 2020-11-19 | $14.07 | $14.45 | $14.04 | $14.10 | $11.87 | 68,934 |
| 2020-11-18 | $13.97 | $14.64 | $13.97 | $14.10 | $11.87 | 82,736 |
| 2020-11-17 | $13.29 | $14.24 | $13.29 | $13.88 | $11.68 | 120,780 |
| 2020-11-16 | $13.19 | $13.55 | $13.15 | $13.40 | $11.28 | 121,151 |
| 2020-11-13 | $12.59 | $13.22 | $12.58 | $12.74 | $10.72 | 79,034 |
| 2020-11-12 | $12.85 | $13.17 | $12.24 | $12.40 | $10.44 | 106,663 |
| 2020-11-11 | $13.54 | $13.54 | $12.61 | $13.03 | $10.97 | 66,258 |
| 2020-11-10 | $13.59 | $13.91 | $13.22 | $13.40 | $11.28 | 112,827 |
| 2020-11-09 | $11.77 | $13.94 | $11.60 | $13.31 | $11.20 | 211,212 |
| 2020-11-06 | $11.79 | $11.86 | $11.17 | $11.30 | $9.51 | 56,625 |
| 2020-11-05 | $11.01 | $12.24 | $11.01 | $11.71 | $9.86 | 112,200 |
| 2020-11-04 | $11.06 | $11.06 | $10.70 | $10.89 | $9.17 | 90,269 |
| 2020-11-03 | $10.96 | $11.38 | $10.87 | $11.28 | $9.50 | 39,757 |
| 2020-11-02 | $11.04 | $11.09 | $10.63 | $10.72 | $9.02 | 35,155 |
| 2020-10-30 | $11.12 | $11.12 | $10.65 | $10.84 | $9.12 | 58,115 |
| 2020-10-29 | $10.95 | $10.95 | $10.28 | $10.89 | $9.17 | 92,500 |
| 2020-10-28 | $10.81 | $11.02 | $10.62 | $10.64 | $8.96 | 108,218 |
| 2020-10-27 | $11.11 | $11.18 | $10.90 | $11.07 | $9.32 | 63,125 |
| 2020-10-26 | $11.16 | $11.50 | $11.05 | $11.07 | $9.32 | 39,853 |
| 2020-10-23 | $11.43 | $11.70 | $11.28 | $11.32 | $9.53 | 33,171 |
| 2020-10-22 | $11.34 | $11.59 | $11.11 | $11.32 | $9.53 | 45,495 |
| 2020-10-21 | $11.28 | $11.58 | $11.20 | $11.46 | $9.65 | 35,633 |
| 2020-10-20 | $11.28 | $11.70 | $11.27 | $11.38 | $9.58 | 36,966 |
| 2020-10-19 | $11.26 | $11.51 | $11.19 | $11.24 | $9.46 | 36,626 |
| 2020-10-16 | $11.25 | $11.44 | $11.02 | $11.30 | $9.51 | 39,215 |
| 2020-10-15 | $11.22 | $11.49 | $11.17 | $11.37 | $9.57 | 36,074 |
| 2020-10-14 | $11.24 | $11.57 | $11.24 | $11.31 | $9.52 | 31,182 |
| 2020-10-13 | $11.36 | $11.38 | $11.10 | $11.29 | $9.50 | 54,157 |
| 2020-10-12 | $11.54 | $11.71 | $11.38 | $11.46 | $9.65 | 98,956 |
| 2020-10-09 | $11.90 | $12.26 | $11.57 | $11.58 | $9.75 | 35,824 |
| 2020-10-08 | $11.22 | $12.05 | $10.99 | $11.79 | $9.92 | 117,725 |
| 2020-10-07 | $11.02 | $11.15 | $10.78 | $10.98 | $9.24 | 126,403 |
| 2020-10-06 | $11.38 | $11.46 | $10.96 | $10.96 | $9.23 | 76,355 |
| 2020-10-05 | $11.50 | $11.62 | $11.29 | $11.38 | $9.58 | 81,292 |
| 2020-10-02 | $11.18 | $11.75 | $11.12 | $11.44 | $9.63 | 122,994 |
| 2020-10-01 | $11.65 | $11.85 | $11.43 | $11.55 | $9.72 | 100,995 |
| 2020-09-30 | $11.81 | $12.05 | $11.52 | $11.74 | $9.88 | 65,869 |
| 2020-09-29 | $12.68 | $12.85 | $11.88 | $11.93 | $10.04 | 60,846 |
| 2020-09-28 | $11.34 | $12.72 | $11.34 | $12.53 | $10.55 | 204,580 |
| 2020-09-25 | $10.85 | $11.26 | $10.82 | $11.20 | $9.43 | 106,647 |
| 2020-09-24 | $10.73 | $11.23 | $10.50 | $10.98 | $9.24 | 112,060 |
| 2020-09-23 | $11.20 | $11.24 | $10.65 | $10.68 | $8.99 | 76,681 |
| 2020-09-22 | $11.16 | $11.31 | $10.85 | $11.03 | $9.28 | 96,565 |
| 2020-09-21 | $11.52 | $11.52 | $10.85 | $11.12 | $9.36 | 143,062 |
| 2020-09-18 | $12.29 | $12.42 | $11.70 | $11.81 | $9.94 | 154,548 |
| 2020-09-17 | $11.87 | $12.59 | $11.82 | $12.20 | $10.27 | 62,101 |
| 2020-09-16 | $12.02 | $12.27 | $11.98 | $11.99 | $10.09 | 124,304 |
| 2020-09-15 | $12.09 | $12.32 | $11.93 | $11.98 | $10.08 | 61,555 |
| 2020-09-14 | $11.85 | $12.07 | $11.80 | $11.98 | $10.08 | 58,068 |
| 2020-09-11 | $11.99 | $11.99 | $11.76 | $11.96 | $10.07 | 55,982 |
| 2020-09-10 | $12.03 | $12.10 | $11.77 | $11.88 | $10.00 | 77,436 |
| 2020-09-09 | $12.24 | $12.25 | $11.90 | $12.01 | $10.11 | 98,945 |
| 2020-09-08 | $12.27 | $12.57 | $12.14 | $12.17 | $10.24 | 59,083 |
| 2020-09-04 | $12.52 | $12.53 | $11.91 | $12.40 | $10.44 | 61,450 |
| 2020-09-03 | $12.85 | $13.07 | $12.30 | $12.41 | $10.45 | 94,012 |
| 2020-09-02 | $12.75 | $12.95 | $12.62 | $12.80 | $10.77 | 70,228 |
| 2020-09-01 | $12.65 | $12.87 | $12.54 | $12.80 | $10.77 | 57,900 |
| 2020-08-31 | $12.87 | $13.08 | $12.53 | $12.77 | $10.75 | 79,030 |
| 2020-08-28 | $13.25 | $13.25 | $12.94 | $12.97 | $10.92 | 25,188 |
| 2020-08-27 | $12.86 | $13.44 | $12.86 | $13.10 | $11.03 | 31,799 |
| 2020-08-26 | $13.02 | $13.02 | $12.65 | $12.81 | $10.78 | 59,841 |
| 2020-08-25 | $13.09 | $13.19 | $12.91 | $13.06 | $10.99 | 42,511 |
| 2020-08-24 | $12.86 | $13.11 | $12.40 | $13.04 | $10.98 | 58,082 |
| 2020-08-21 | $13.06 | $13.32 | $12.77 | $12.86 | $10.83 | 70,791 |
| 2020-08-20 | $13.15 | $13.54 | $13.14 | $13.21 | $11.12 | 34,864 |
| 2020-08-19 | $13.26 | $13.85 | $13.26 | $13.39 | $11.27 | 44,135 |
| 2020-08-18 | $13.57 | $13.65 | $13.24 | $13.28 | $11.18 | 41,626 |
| 2020-08-17 | $14.03 | $14.03 | $13.49 | $13.58 | $11.43 | 92,365 |
| 2020-08-14 | $13.78 | $14.10 | $13.78 | $13.90 | $11.70 | 49,431 |
| 2020-08-13 | $14.01 | $14.39 | $13.70 | $13.91 | $11.71 | 41,458 |
| 2020-08-12 | $14.50 | $14.53 | $13.96 | $14.11 | $11.88 | 59,931 |
| 2020-08-11 | $14.43 | $14.92 | $14.13 | $14.21 | $11.96 | 88,717 |
| 2020-08-10 | $14.07 | $14.42 | $13.69 | $14.35 | $12.08 | 96,754 |
| 2020-08-07 | $13.79 | $14.45 | $13.62 | $13.90 | $11.70 | 110,599 |
| 2020-08-06 | $13.79 | $14.02 | $13.70 | $13.81 | $11.62 | 67,152 |
| 2020-08-05 | $13.51 | $13.78 | $12.95 | $13.78 | $11.60 | 85,257 |
| 2020-08-04 | $12.39 | $13.37 | $12.39 | $13.31 | $11.20 | 76,676 |
| 2020-08-03 | $12.50 | $12.51 | $12.18 | $12.44 | $10.47 | 100,473 |
| 2020-07-31 | $12.75 | $12.78 | $12.10 | $12.43 | $10.46 | 92,236 |
| 2020-07-30 | $13.10 | $13.60 | $12.52 | $12.94 | $10.89 | 148,433 |
| 2020-07-29 | $13.37 | $13.70 | $13.23 | $13.27 | $11.17 | 135,585 |
| 2020-07-28 | $13.36 | $13.54 | $13.15 | $13.32 | $11.21 | 106,239 |
| 2020-07-27 | $13.49 | $13.62 | $13.30 | $13.48 | $11.35 | 51,935 |
| 2020-07-24 | $14.15 | $14.49 | $13.56 | $13.60 | $11.45 | 129,068 |
| 2020-07-23 | $13.97 | $14.26 | $13.68 | $13.78 | $11.60 | 72,890 |
| 2020-07-22 | $14.20 | $14.43 | $13.89 | $14.09 | $11.86 | 90,239 |
| 2020-07-21 | $14.06 | $14.47 | $13.80 | $14.24 | $11.99 | 87,613 |
| 2020-07-20 | $13.78 | $14.33 | $13.76 | $13.86 | $11.67 | 84,884 |
| 2020-07-17 | $13.75 | $13.90 | $13.74 | $13.78 | $11.60 | 100,326 |
| 2020-07-16 | $13.38 | $13.89 | $13.38 | $13.76 | $11.58 | 130,511 |
| 2020-07-15 | $13.17 | $13.85 | $13.11 | $13.61 | $11.46 | 195,151 |
| 2020-07-14 | $13.09 | $13.49 | $12.29 | $12.64 | $10.64 | 365,247 |
| 2020-07-13 | $13.35 | $13.35 | $12.75 | $12.90 | $10.86 | 117,856 |
| 2020-07-10 | $12.46 | $13.16 | $12.46 | $13.16 | $11.08 | 87,555 |
| 2020-07-09 | $12.82 | $13.08 | $12.34 | $12.49 | $10.51 | 67,434 |
| 2020-07-08 | $12.27 | $13.41 | $12.27 | $12.90 | $10.86 | 93,477 |
| 2020-07-07 | $12.82 | $12.82 | $12.28 | $12.39 | $10.43 | 81,340 |
| 2020-07-06 | $13.18 | $13.28 | $12.64 | $12.95 | $10.90 | 65,871 |
| 2020-07-02 | $12.72 | $12.96 | $12.50 | $12.70 | $10.69 | 60,401 |
| 2020-07-01 | $12.98 | $13.15 | $12.30 | $12.39 | $10.43 | 89,004 |
| 2020-06-30 | $12.67 | $13.00 | $12.62 | $12.93 | $10.88 | 59,960 |
| 2020-06-29 | $12.59 | $13.00 | $12.52 | $12.67 | $10.67 | 102,501 |
| 2020-06-26 | $12.66 | $12.95 | $11.92 | $12.23 | $10.29 | 435,182 |
| 2020-06-25 | $12.20 | $12.85 | $12.20 | $12.74 | $10.72 | 65,592 |
| 2020-06-24 | $12.46 | $12.76 | $12.18 | $12.32 | $10.37 | 61,952 |
| 2020-06-23 | $13.08 | $13.13 | $12.67 | $12.76 | $10.74 | 99,751 |
| 2020-06-22 | $12.31 | $13.34 | $12.16 | $13.07 | $11.00 | 146,921 |
| 2020-06-19 | $13.28 | $13.41 | $12.50 | $12.58 | $10.59 | 145,604 |
| 2020-06-18 | $13.63 | $13.74 | $13.01 | $13.32 | $11.21 | 92,635 |
| 2020-06-17 | $14.02 | $14.36 | $13.60 | $13.63 | $11.47 | 60,075 |
| 2020-06-16 | $14.58 | $14.70 | $13.54 | $14.10 | $11.87 | 140,583 |
| 2020-06-15 | $13.46 | $14.42 | $13.40 | $13.87 | $11.68 | 112,533 |
| 2020-06-12 | $14.38 | $14.49 | $13.38 | $13.98 | $11.77 | 79,038 |
| 2020-06-11 | $14.50 | $14.50 | $13.41 | $13.57 | $11.42 | 110,543 |
| 2020-06-10 | $15.78 | $16.53 | $14.90 | $15.24 | $12.83 | 86,030 |
| 2020-06-09 | $16.02 | $16.25 | $15.67 | $15.77 | $13.27 | 54,023 |
| 2020-06-08 | $16.56 | $17.17 | $16.40 | $16.53 | $13.91 | 167,093 |
| 2020-06-05 | $15.92 | $16.79 | $15.92 | $16.15 | $13.59 | 126,522 |
| 2020-06-04 | $14.78 | $15.37 | $14.77 | $15.33 | $12.90 | 93,821 |
| 2020-06-03 | $14.31 | $15.41 | $14.00 | $15.00 | $12.63 | 111,476 |
| 2020-06-02 | $12.90 | $14.22 | $12.59 | $13.94 | $11.73 | 141,393 |
| 2020-06-01 | $12.61 | $13.38 | $12.53 | $12.89 | $10.85 | 74,499 |
| 2020-05-29 | $12.62 | $12.87 | $12.29 | $12.54 | $10.56 | 79,280 |
| 2020-05-28 | $14.31 | $14.31 | $12.89 | $12.96 | $10.91 | 110,215 |
| 2020-05-27 | $13.65 | $14.04 | $13.25 | $13.87 | $11.68 | 151,706 |
| 2020-05-26 | $12.50 | $13.21 | $12.28 | $13.15 | $11.07 | 116,462 |
| 2020-05-22 | $11.49 | $11.99 | $11.34 | $11.99 | $10.09 | 128,361 |
| 2020-05-21 | $11.27 | $11.81 | $11.27 | $11.54 | $9.71 | 78,089 |
| 2020-05-20 | $10.87 | $11.50 | $10.82 | $11.37 | $9.57 | 85,757 |
| 2020-05-19 | $11.31 | $11.49 | $10.63 | $10.66 | $8.97 | 96,503 |
| 2020-05-18 | $10.87 | $11.23 | $10.86 | $11.11 | $9.35 | 115,232 |
| 2020-05-15 | $9.90 | $10.48 | $9.76 | $10.34 | $8.70 | 75,687 |
| 2020-05-14 | $9.89 | $10.34 | $9.10 | $10.00 | $8.42 | 146,228 |
| 2020-05-13 | $10.51 | $10.75 | $9.91 | $10.19 | $8.58 | 113,626 |
| 2020-05-12 | $11.65 | $11.79 | $10.73 | $10.76 | $9.06 | 79,270 |
| 2020-05-11 | $11.60 | $11.94 | $11.25 | $11.63 | $9.79 | 151,530 |
| 2020-05-08 | $11.80 | $11.84 | $11.04 | $11.15 | $9.39 | 157,358 |
| 2020-05-07 | $11.80 | $12.19 | $11.18 | $11.44 | $9.63 | 100,434 |
| 2020-05-06 | $13.25 | $13.25 | $11.23 | $11.69 | $9.84 | 209,802 |
| 2020-05-05 | $14.02 | $14.70 | $13.58 | $14.10 | $11.87 | 115,358 |
| 2020-05-04 | $13.81 | $13.97 | $13.13 | $13.70 | $11.53 | 92,973 |
| 2020-05-01 | $14.25 | $14.25 | $13.72 | $14.14 | $11.90 | 74,853 |
| 2020-04-30 | $15.28 | $15.42 | $14.30 | $14.66 | $12.34 | 83,265 |
| 2020-04-29 | $15.16 | $16.46 | $14.75 | $15.78 | $13.28 | 103,109 |
| 2020-04-28 | $14.69 | $14.90 | $14.16 | $14.51 | $12.21 | 59,635 |
| 2020-04-27 | $12.26 | $14.41 | $12.26 | $14.20 | $11.95 | 115,013 |
| 2020-04-24 | $12.50 | $12.84 | $12.15 | $12.24 | $10.30 | 93,765 |
| 2020-04-23 | $11.68 | $12.66 | $11.68 | $12.44 | $10.47 | 98,104 |
| 2020-04-22 | $12.00 | $12.05 | $11.61 | $11.81 | $9.94 | 70,486 |
| 2020-04-21 | $11.62 | $11.69 | $11.02 | $11.54 | $9.71 | 128,843 |
| 2020-04-20 | $11.93 | $12.23 | $11.79 | $12.21 | $10.28 | 73,000 |
| 2020-04-17 | $11.57 | $12.49 | $11.57 | $12.30 | $10.35 | 114,319 |
| 2020-04-16 | $12.04 | $12.26 | $11.17 | $11.24 | $9.46 | 113,263 |
| 2020-04-15 | $12.42 | $12.42 | $12.01 | $12.10 | $10.19 | 117,887 |
| 2020-04-14 | $13.50 | $13.59 | $12.39 | $13.13 | $11.05 | 149,163 |
| 2020-04-13 | $13.80 | $14.28 | $12.93 | $13.15 | $11.07 | 109,101 |
| 2020-04-09 | $13.52 | $14.75 | $13.13 | $13.96 | $11.75 | 262,787 |
| 2020-04-08 | $12.16 | $13.25 | $11.75 | $13.12 | $11.04 | 116,716 |
| 2020-04-07 | $11.22 | $12.33 | $11.09 | $11.75 | $9.89 | 170,117 |
| 2020-04-06 | $10.00 | $10.99 | $9.75 | $10.80 | $9.09 | 142,334 |
| 2020-04-03 | $10.44 | $10.92 | $9.42 | $9.65 | $8.12 | 124,750 |
| 2020-04-02 | $12.50 | $12.67 | $10.44 | $10.75 | $9.05 | 410,854 |
| 2020-04-01 | $12.89 | $13.41 | $12.68 | $12.87 | $10.83 | 92,860 |
| 2020-03-31 | $14.14 | $14.33 | $13.01 | $13.54 | $11.40 | 139,684 |
| 2020-03-30 | $14.26 | $14.73 | $13.75 | $14.20 | $11.95 | 87,685 |
| 2020-03-27 | $13.85 | $14.23 | $13.22 | $14.19 | $11.94 | 165,280 |
| 2020-03-26 | $12.09 | $15.00 | $12.09 | $14.87 | $12.52 | 191,143 |
| 2020-03-25 | $11.68 | $12.55 | $11.55 | $11.78 | $9.92 | 243,842 |
| 2020-03-24 | $12.00 | $12.11 | $11.34 | $11.76 | $9.90 | 133,677 |
| 2020-03-23 | $11.58 | $11.98 | $10.41 | $11.26 | $9.48 | 126,674 |
| 2020-03-20 | $12.24 | $13.18 | $11.42 | $11.59 | $9.76 | 263,510 |
| 2020-03-19 | $11.71 | $12.50 | $11.48 | $12.22 | $10.29 | 206,435 |
| 2020-03-18 | $14.00 | $14.25 | $8.86 | $11.91 | $10.03 | 339,185 |
| 2020-03-17 | $15.17 | $15.58 | $14.18 | $14.95 | $12.58 | 202,526 |
| 2020-03-16 | $14.32 | $16.93 | $14.01 | $15.08 | $12.69 | 153,568 |
| 2020-03-13 | $17.81 | $17.81 | $15.59 | $16.40 | $13.80 | 245,787 |
| 2020-03-12 | $15.77 | $18.50 | $15.77 | $16.93 | $14.25 | 209,183 |
| 2020-03-11 | $20.79 | $21.03 | $19.05 | $19.71 | $16.59 | 269,878 |
| 2020-03-10 | $20.90 | $21.48 | $19.98 | $21.33 | $17.95 | 311,747 |
| 2020-03-09 | $19.51 | $20.88 | $19.51 | $20.53 | $17.28 | 430,051 |
| 2020-03-06 | $23.21 | $23.28 | $21.49 | $22.31 | $18.78 | 243,323 |
| 2020-03-05 | $24.26 | $24.68 | $23.81 | $23.90 | $20.12 | 165,307 |
| 2020-03-04 | $25.06 | $25.06 | $24.19 | $24.82 | $20.89 | 110,531 |
| 2020-03-03 | $23.48 | $25.36 | $23.48 | $24.54 | $20.66 | 278,995 |
| 2020-03-02 | $22.97 | $23.61 | $22.67 | $23.44 | $19.73 | 504,178 |
| 2020-02-28 | $22.22 | $22.73 | $21.11 | $22.68 | $19.09 | 244,290 |
| 2020-02-27 | $23.39 | $23.98 | $22.68 | $22.96 | $19.33 | 193,488 |
| 2020-02-26 | $24.61 | $25.11 | $23.55 | $23.85 | $20.08 | 83,245 |
| 2020-02-25 | $25.23 | $25.93 | $24.29 | $24.34 | $20.49 | 153,758 |
| 2020-02-24 | $26.00 | $26.19 | $25.08 | $25.17 | $21.19 | 150,826 |
| 2020-02-21 | $27.58 | $27.84 | $26.82 | $27.49 | $22.66 | 206,131 |
| 2020-02-20 | $28.45 | $28.74 | $27.61 | $27.90 | $23.00 | 78,885 |
| 2020-02-19 | $27.27 | $28.85 | $26.88 | $28.43 | $23.44 | 274,600 |
| 2020-02-18 | $27.66 | $27.97 | $26.56 | $27.20 | $22.42 | 281,561 |
| 2020-02-14 | $27.00 | $28.57 | $26.39 | $27.56 | $22.72 | 165,692 |
| 2020-02-13 | $27.95 | $27.95 | $26.00 | $26.53 | $21.87 | 185,189 |
| 2020-02-12 | $27.91 | $28.48 | $27.70 | $28.00 | $23.08 | 205,374 |
| 2020-02-11 | $27.35 | $28.02 | $27.10 | $27.95 | $23.04 | 80,078 |
| 2020-02-10 | $26.16 | $27.26 | $25.56 | $27.06 | $22.31 | 116,076 |
| 2020-02-07 | $26.26 | $26.49 | $25.59 | $26.30 | $21.68 | 185,005 |
| 2020-02-06 | $26.65 | $26.90 | $25.75 | $26.39 | $21.76 | 117,521 |
| 2020-02-05 | $24.40 | $26.88 | $24.25 | $26.62 | $21.95 | 237,705 |
| 2020-02-04 | $23.51 | $24.53 | $23.51 | $24.29 | $20.02 | 122,359 |
| 2020-02-03 | $23.08 | $24.00 | $22.41 | $23.28 | $19.19 | 126,572 |
| 2020-01-31 | $22.91 | $23.01 | $22.03 | $22.94 | $18.91 | 143,713 |
| 2020-01-30 | $23.27 | $23.60 | $22.75 | $23.11 | $19.05 | 59,143 |
| 2020-01-29 | $23.92 | $24.11 | $23.25 | $23.59 | $19.45 | 84,872 |
| 2020-01-28 | $23.20 | $23.91 | $23.07 | $23.87 | $19.68 | 151,602 |
| 2020-01-27 | $22.94 | $23.16 | $22.40 | $23.04 | $18.99 | 267,552 |
| 2020-01-24 | $23.40 | $23.77 | $23.16 | $23.43 | $19.32 | 244,040 |
| 2020-01-23 | $23.86 | $23.91 | $23.34 | $23.60 | $19.46 | 132,020 |
| 2020-01-22 | $23.25 | $24.00 | $23.25 | $23.83 | $19.65 | 184,031 |
| 2020-01-21 | $22.17 | $23.53 | $22.01 | $23.19 | $19.12 | 461,032 |
| 2020-01-17 | $21.68 | $22.52 | $21.55 | $22.38 | $18.45 | 192,465 |
| 2020-01-16 | $21.43 | $21.82 | $21.21 | $21.50 | $17.72 | 99,232 |
| 2020-01-15 | $21.40 | $21.60 | $20.95 | $21.21 | $17.49 | 345,954 |
| 2020-01-14 | $21.57 | $22.36 | $21.40 | $21.42 | $17.66 | 122,411 |
| 2020-01-13 | $21.36 | $21.98 | $21.22 | $21.94 | $18.09 | 247,931 |
| 2020-01-10 | $21.31 | $21.51 | $20.99 | $21.06 | $17.36 | 53,675 |
| 2020-01-09 | $21.10 | $21.35 | $20.29 | $21.15 | $17.44 | 154,448 |
| 2020-01-08 | $21.61 | $21.64 | $20.47 | $20.81 | $17.16 | 137,484 |
| 2020-01-07 | $21.88 | $21.98 | $21.34 | $21.43 | $17.67 | 256,354 |
| 2020-01-06 | $20.58 | $22.01 | $20.17 | $21.84 | $18.00 | 186,715 |
| 2020-01-03 | $20.98 | $21.00 | $20.36 | $20.69 | $17.06 | 237,446 |
| 2020-01-02 | $22.23 | $22.23 | $21.14 | $21.34 | $17.59 | 140,054 |
| 2019-12-31 | $22.56 | $23.20 | $22.01 | $22.10 | $18.22 | 201,964 |
| 2019-12-30 | $21.07 | $22.66 | $20.72 | $22.57 | $18.61 | 424,016 |
| 2019-12-27 | $21.66 | $21.73 | $20.52 | $21.04 | $17.35 | 427,631 |
| 2019-12-26 | $21.49 | $22.10 | $21.20 | $21.97 | $18.11 | 87,010 |
| 2019-12-24 | $21.79 | $21.79 | $21.14 | $21.54 | $17.76 | 46,566 |
| 2019-12-23 | $21.35 | $21.75 | $21.30 | $21.49 | $17.72 | 81,334 |
| 2019-12-20 | $21.50 | $21.50 | $21.19 | $21.33 | $17.58 | 125,273 |
| 2019-12-19 | $21.21 | $21.71 | $21.17 | $21.43 | $17.67 | 62,980 |
| 2019-12-18 | $21.81 | $21.81 | $20.88 | $21.14 | $17.43 | 55,256 |
| 2019-12-17 | $21.58 | $21.97 | $21.31 | $21.82 | $17.99 | 102,957 |
| 2019-12-16 | $22.15 | $22.34 | $21.57 | $21.64 | $17.84 | 87,468 |
| 2019-12-13 | $22.09 | $22.20 | $21.49 | $22.17 | $18.28 | 119,010 |
| 2019-12-12 | $21.62 | $22.47 | $21.44 | $22.09 | $18.21 | 175,503 |
| 2019-12-11 | $21.65 | $21.85 | $20.91 | $21.58 | $17.79 | 71,742 |
| 2019-12-10 | $21.08 | $21.62 | $20.84 | $21.61 | $17.82 | 130,307 |
| 2019-12-09 | $21.01 | $21.25 | $20.60 | $21.03 | $17.34 | 160,251 |
| 2019-12-06 | $20.73 | $21.31 | $20.54 | $21.28 | $17.54 | 157,343 |
| 2019-12-05 | $19.85 | $20.56 | $19.67 | $20.53 | $16.92 | 120,563 |
| 2019-12-04 | $20.04 | $20.31 | $19.73 | $19.94 | $16.44 | 96,431 |
| 2019-12-03 | $19.15 | $20.01 | $18.87 | $19.97 | $16.46 | 137,708 |
| 2019-12-02 | $19.36 | $19.53 | $19.09 | $19.42 | $16.01 | 92,375 |
| 2019-11-29 | $19.17 | $19.68 | $18.96 | $19.38 | $15.98 | 55,939 |
| 2019-11-27 | $17.70 | $19.52 | $17.56 | $19.50 | $16.08 | 189,347 |
| 2019-11-26 | $17.89 | $17.89 | $17.23 | $17.67 | $14.57 | 99,610 |
| 2019-11-25 | $17.60 | $18.09 | $17.50 | $17.95 | $14.80 | 107,218 |
| 2019-11-22 | $17.28 | $17.60 | $17.04 | $17.57 | $14.48 | 68,228 |
| 2019-11-21 | $17.60 | $17.77 | $17.08 | $17.26 | $14.23 | 66,386 |
| 2019-11-20 | $17.06 | $17.85 | $16.74 | $17.54 | $14.46 | 146,063 |
| 2019-11-19 | $17.20 | $17.89 | $16.96 | $16.99 | $14.01 | 81,056 |
| 2019-11-18 | $17.01 | $17.15 | $16.29 | $17.09 | $14.09 | 137,377 |
| 2019-11-15 | $17.06 | $17.40 | $16.87 | $17.21 | $14.19 | 109,880 |
| 2019-11-14 | $16.92 | $17.65 | $16.83 | $16.99 | $13.98 | 76,228 |
| 2019-11-13 | $17.45 | $17.45 | $16.67 | $16.98 | $13.97 | 149,836 |
| 2019-11-12 | $16.87 | $17.79 | $16.84 | $17.70 | $14.57 | 59,672 |
| 2019-11-11 | $16.79 | $17.03 | $16.55 | $16.87 | $13.88 | 88,759 |
| 2019-11-08 | $17.66 | $17.66 | $16.60 | $16.98 | $13.97 | 112,788 |
| 2019-11-07 | $18.80 | $18.80 | $17.36 | $17.65 | $14.53 | 147,029 |
| 2019-11-06 | $18.98 | $19.77 | $18.84 | $19.08 | $15.70 | 90,641 |
| 2019-11-05 | $19.28 | $19.46 | $18.80 | $19.02 | $15.65 | 99,220 |
| 2019-11-04 | $18.71 | $19.49 | $18.60 | $19.27 | $15.86 | 296,105 |
| 2019-11-01 | $18.04 | $18.95 | $17.88 | $18.24 | $15.01 | 87,457 |
| 2019-10-31 | $17.62 | $17.99 | $17.50 | $17.97 | $14.79 | 58,556 |
| 2019-10-30 | $17.53 | $17.99 | $17.14 | $17.65 | $14.53 | 109,649 |
| 2019-10-29 | $17.00 | $17.55 | $16.97 | $17.54 | $14.43 | 84,509 |
| 2019-10-28 | $16.78 | $17.14 | $16.41 | $17.04 | $14.02 | 74,581 |
| 2019-10-25 | $16.13 | $16.78 | $16.13 | $16.66 | $13.71 | 60,988 |
| 2019-10-24 | $16.50 | $16.50 | $15.89 | $16.24 | $13.36 | 66,481 |
| 2019-10-23 | $15.94 | $16.97 | $15.94 | $16.65 | $13.70 | 72,776 |
| 2019-10-22 | $15.91 | $16.08 | $15.63 | $15.88 | $13.07 | 60,672 |
| 2019-10-21 | $15.67 | $16.53 | $15.64 | $15.87 | $13.06 | 71,048 |
| 2019-10-18 | $15.90 | $16.13 | $15.45 | $15.64 | $12.87 | 78,487 |
| 2019-10-17 | $15.50 | $16.09 | $15.50 | $16.02 | $13.18 | 83,506 |
| 2019-10-16 | $16.00 | $16.10 | $15.41 | $15.62 | $12.85 | 84,405 |
| 2019-10-15 | $15.86 | $16.44 | $15.80 | $16.25 | $13.37 | 103,881 |
| 2019-10-14 | $16.48 | $16.48 | $15.72 | $15.79 | $12.99 | 85,645 |
| 2019-10-11 | $16.87 | $17.15 | $16.49 | $16.50 | $13.58 | 89,546 |
| 2019-10-10 | $15.90 | $16.54 | $15.90 | $16.47 | $13.55 | 131,550 |
| 2019-10-09 | $16.28 | $16.38 | $15.32 | $15.73 | $12.95 | 342,339 |
| 2019-10-08 | $16.97 | $17.02 | $16.35 | $16.39 | $13.49 | 86,925 |
| 2019-10-07 | $17.06 | $17.34 | $16.73 | $17.22 | $14.17 | 101,130 |
| 2019-10-04 | $17.33 | $17.60 | $16.42 | $17.04 | $14.02 | 193,825 |
| 2019-10-03 | $17.00 | $17.96 | $16.91 | $17.51 | $14.41 | 133,067 |
| 2019-10-02 | $18.29 | $18.32 | $16.96 | $17.03 | $14.02 | 310,475 |
| 2019-10-01 | $18.90 | $19.58 | $18.44 | $18.55 | $15.27 | 175,692 |
| 2019-09-30 | $20.49 | $20.49 | $19.37 | $19.48 | $16.03 | 179,867 |
| 2019-09-27 | $20.91 | $20.91 | $20.07 | $20.30 | $16.71 | 149,534 |
| 2019-09-26 | $21.83 | $21.83 | $20.62 | $20.69 | $17.03 | 116,998 |
| 2019-09-25 | $22.05 | $22.22 | $21.39 | $21.82 | $17.96 | 156,712 |
| 2019-09-24 | $24.04 | $24.11 | $22.26 | $22.40 | $18.43 | 104,171 |
| 2019-09-23 | $24.06 | $24.35 | $23.90 | $24.00 | $19.75 | 146,711 |
| 2019-09-20 | $23.99 | $24.80 | $23.68 | $24.29 | $19.99 | 762,163 |
| 2019-09-19 | $23.84 | $24.25 | $23.74 | $24.02 | $19.77 | 148,565 |
| 2019-09-18 | $23.30 | $23.75 | $22.99 | $23.54 | $19.37 | 151,801 |
| 2019-09-17 | $22.50 | $23.39 | $22.38 | $23.19 | $19.08 | 166,355 |
| 2019-09-16 | $21.70 | $22.75 | $21.62 | $22.44 | $18.47 | 154,960 |
| 2019-09-13 | $21.00 | $22.44 | $21.00 | $22.26 | $18.32 | 113,162 |
| 2019-09-12 | $20.05 | $22.31 | $20.05 | $21.74 | $17.89 | 131,442 |
| 2019-09-11 | $20.40 | $20.69 | $20.22 | $20.47 | $16.85 | 80,095 |
| 2019-09-10 | $20.42 | $20.63 | $20.16 | $20.24 | $16.66 | 103,090 |
| 2019-09-09 | $20.41 | $20.87 | $20.14 | $20.36 | $16.76 | 110,200 |
| 2019-09-06 | $20.86 | $20.99 | $20.24 | $20.29 | $16.70 | 113,397 |
| 2019-09-05 | $21.10 | $21.41 | $20.59 | $20.89 | $17.19 | 190,349 |
| 2019-09-04 | $20.99 | $21.18 | $20.46 | $20.73 | $17.06 | 101,588 |
| 2019-09-03 | $22.43 | $22.44 | $20.20 | $20.84 | $17.15 | 207,211 |
| 2019-08-30 | $21.36 | $22.51 | $21.20 | $22.50 | $18.52 | 236,839 |
| 2019-08-29 | $21.64 | $21.85 | $21.17 | $21.18 | $17.43 | 74,761 |
| 2019-08-28 | $20.79 | $21.56 | $20.40 | $21.37 | $17.59 | 105,758 |
| 2019-08-27 | $21.58 | $21.69 | $20.53 | $20.85 | $17.16 | 110,833 |
| 2019-08-26 | $21.41 | $21.53 | $21.05 | $21.43 | $17.64 | 87,865 |
| 2019-08-23 | $22.05 | $22.49 | $21.04 | $21.15 | $17.41 | 285,656 |
| 2019-08-22 | $22.59 | $22.96 | $22.16 | $22.39 | $18.43 | 73,019 |
| 2019-08-21 | $22.20 | $23.16 | $22.03 | $22.54 | $18.55 | 88,221 |
| 2019-08-20 | $21.22 | $22.17 | $21.21 | $21.99 | $18.10 | 141,694 |
| 2019-08-19 | $22.33 | $22.68 | $20.99 | $21.16 | $17.41 | 303,176 |
| 2019-08-16 | $21.11 | $22.25 | $20.99 | $22.04 | $18.14 | 145,843 |
| 2019-08-15 | $21.39 | $22.10 | $21.02 | $21.04 | $17.32 | 125,482 |
| 2019-08-14 | $23.42 | $23.42 | $20.51 | $21.49 | $17.69 | 367,329 |
| 2019-08-13 | $22.99 | $24.17 | $22.76 | $24.00 | $19.75 | 283,335 |
| 2019-08-12 | $23.71 | $23.93 | $22.79 | $23.29 | $18.91 | 213,894 |
| 2019-08-09 | $24.05 | $24.58 | $23.90 | $23.91 | $19.42 | 120,771 |
| 2019-08-08 | $23.34 | $24.37 | $23.30 | $24.32 | $19.75 | 224,925 |
| 2019-08-07 | $23.60 | $23.61 | $22.85 | $23.03 | $18.70 | 159,249 |
| 2019-08-06 | $24.50 | $24.90 | $23.51 | $23.71 | $19.26 | 184,577 |
| 2019-08-05 | $23.20 | $24.56 | $22.52 | $24.50 | $19.90 | 231,116 |
| 2019-08-02 | $24.14 | $24.15 | $22.50 | $23.59 | $19.16 | 283,755 |
| 2019-08-01 | $23.26 | $23.63 | $22.86 | $23.09 | $18.75 | 189,267 |
| 2019-07-31 | $23.82 | $23.97 | $23.13 | $23.28 | $18.91 | 101,396 |
| 2019-07-30 | $23.74 | $24.10 | $23.52 | $23.88 | $19.39 | 101,836 |
| 2019-07-29 | $24.13 | $24.21 | $23.52 | $23.74 | $19.28 | 374,791 |
| 2019-07-26 | $23.83 | $24.22 | $23.78 | $24.17 | $19.63 | 65,482 |
| 2019-07-25 | $24.58 | $24.73 | $23.80 | $23.80 | $19.33 | 71,805 |
| 2019-07-24 | $23.93 | $24.74 | $23.93 | $24.64 | $20.01 | 144,608 |
| 2019-07-23 | $23.17 | $24.00 | $23.08 | $23.99 | $19.48 | 153,059 |
| 2019-07-22 | $22.84 | $23.15 | $22.31 | $23.06 | $18.73 | 124,553 |
| 2019-07-19 | $23.01 | $23.16 | $22.58 | $22.81 | $18.52 | 165,844 |
| 2019-07-18 | $22.53 | $23.09 | $22.11 | $23.00 | $18.68 | 109,561 |
| 2019-07-17 | $22.92 | $22.92 | $22.42 | $22.71 | $18.44 | 154,780 |
| 2019-07-16 | $23.30 | $23.30 | $22.38 | $22.90 | $18.60 | 213,392 |
| 2019-07-15 | $24.00 | $24.05 | $23.20 | $23.28 | $18.91 | 394,284 |
| 2019-07-12 | $24.25 | $24.41 | $23.89 | $24.15 | $19.61 | 105,805 |
| 2019-07-11 | $24.77 | $24.88 | $23.99 | $24.24 | $19.69 | 134,626 |
| 2019-07-10 | $25.47 | $25.47 | $24.41 | $24.70 | $20.06 | 173,850 |
| 2019-07-09 | $25.49 | $25.49 | $24.61 | $25.15 | $20.43 | 358,694 |
| 2019-07-08 | $24.31 | $25.34 | $24.20 | $25.31 | $20.56 | 265,444 |
| 2019-07-05 | $24.02 | $24.34 | $23.68 | $24.31 | $19.74 | 346,502 |
| 2019-07-03 | $23.92 | $24.35 | $23.56 | $23.92 | $19.43 | 117,428 |
| 2019-07-02 | $24.10 | $24.35 | $23.32 | $23.47 | $19.06 | 184,547 |
| 2019-07-01 | $23.02 | $24.36 | $22.84 | $24.16 | $19.62 | 340,402 |
| 2019-06-28 | $21.70 | $23.14 | $21.24 | $22.96 | $18.65 | 2,305,330 |
| 2019-06-27 | $21.14 | $21.93 | $21.14 | $21.63 | $17.57 | 152,014 |
| 2019-06-26 | $21.45 | $21.45 | $20.49 | $21.13 | $17.16 | 162,004 |
| 2019-06-25 | $22.24 | $22.28 | $21.39 | $21.39 | $17.37 | 210,420 |
| 2019-06-24 | $22.50 | $22.63 | $22.19 | $22.37 | $18.17 | 189,470 |
| 2019-06-21 | $22.40 | $22.75 | $22.30 | $22.47 | $18.25 | 280,758 |
| 2019-06-20 | $21.51 | $22.86 | $21.51 | $22.40 | $18.19 | 319,684 |
| 2019-06-19 | $21.43 | $21.75 | $21.05 | $21.53 | $17.49 | 237,641 |
| 2019-06-18 | $22.01 | $22.27 | $21.39 | $21.56 | $17.51 | 144,035 |
| 2019-06-17 | $22.47 | $22.71 | $21.59 | $21.94 | $17.82 | 282,160 |
| 2019-06-14 | $21.93 | $23.00 | $21.91 | $22.18 | $18.01 | 232,254 |
| 2019-06-13 | $21.00 | $21.99 | $20.93 | $21.93 | $17.81 | 290,971 |
| 2019-06-12 | $20.00 | $21.21 | $20.00 | $20.77 | $16.87 | 356,459 |
| 2019-06-11 | $19.85 | $20.12 | $19.60 | $20.02 | $16.26 | 321,097 |
| 2019-06-10 | $18.44 | $19.84 | $18.44 | $19.68 | $15.98 | 314,506 |
| 2019-06-07 | $18.17 | $18.95 | $18.14 | $18.52 | $15.04 | 113,444 |
| 2019-06-06 | $18.35 | $18.37 | $18.01 | $18.19 | $14.77 | 91,350 |
| 2019-06-05 | $18.25 | $18.58 | $17.99 | $18.25 | $14.82 | 114,818 |
| 2019-06-04 | $18.10 | $18.43 | $17.96 | $18.24 | $14.81 | 123,560 |
| 2019-06-03 | $18.14 | $18.33 | $17.66 | $18.00 | $14.62 | 109,762 |
| 2019-05-31 | $18.40 | $18.47 | $17.71 | $18.14 | $14.73 | 130,903 |
| 2019-05-30 | $18.25 | $18.65 | $18.18 | $18.46 | $14.99 | 119,170 |
| 2019-05-29 | $18.57 | $18.76 | $17.90 | $18.25 | $14.82 | 141,864 |
| 2019-05-28 | $19.07 | $19.11 | $18.29 | $18.48 | $15.01 | 125,098 |
| 2019-05-24 | $18.41 | $19.16 | $18.41 | $19.01 | $15.44 | 101,777 |
| 2019-05-23 | $18.71 | $18.99 | $18.21 | $18.47 | $15.00 | 95,210 |
| 2019-05-22 | $18.65 | $18.91 | $18.08 | $18.78 | $15.25 | 111,650 |
| 2019-05-21 | $17.83 | $19.07 | $17.83 | $18.71 | $15.20 | 105,709 |
| 2019-05-20 | $17.69 | $18.42 | $17.05 | $17.76 | $14.42 | 105,062 |
| 2019-05-17 | $18.42 | $18.44 | $17.61 | $17.71 | $14.38 | 132,455 |
| 2019-05-16 | $19.50 | $19.57 | $18.96 | $19.05 | $15.15 | 159,411 |
| 2019-05-15 | $18.29 | $19.68 | $18.22 | $19.52 | $15.53 | 271,344 |
| 2019-05-14 | $17.65 | $18.82 | $17.53 | $18.41 | $14.65 | 259,680 |
| 2019-05-13 | $17.38 | $17.75 | $16.36 | $17.67 | $14.06 | 143,564 |
| 2019-05-10 | $17.17 | $18.10 | $16.86 | $17.51 | $13.93 | 204,871 |
| 2019-05-09 | $16.56 | $17.23 | $15.68 | $17.18 | $13.67 | 161,700 |
| 2019-05-08 | $15.94 | $16.46 | $15.74 | $16.22 | $12.90 | 177,664 |
| 2019-05-07 | $16.21 | $16.26 | $15.83 | $15.98 | $12.71 | 63,891 |
| 2019-05-06 | $15.48 | $16.38 | $15.34 | $16.27 | $12.94 | 54,459 |
| 2019-05-03 | $15.29 | $15.84 | $15.29 | $15.61 | $12.42 | 115,632 |
| 2019-05-02 | $14.51 | $15.37 | $14.51 | $15.27 | $12.15 | 155,575 |
| 2019-05-01 | $14.67 | $15.04 | $14.54 | $14.68 | $11.68 | 130,890 |
| 2019-04-30 | $14.90 | $15.06 | $14.54 | $14.68 | $11.68 | 104,840 |
| 2019-04-29 | $15.06 | $15.28 | $14.87 | $14.93 | $11.88 | 88,152 |
| 2019-04-26 | $14.70 | $15.14 | $14.59 | $15.05 | $11.97 | 54,942 |
| 2019-04-25 | $14.43 | $14.84 | $14.14 | $14.71 | $11.70 | 38,224 |
| 2019-04-24 | $14.00 | $14.65 | $13.64 | $14.42 | $11.47 | 88,220 |
| 2019-04-23 | $14.58 | $14.83 | $14.00 | $14.00 | $11.14 | 231,376 |
| 2019-04-22 | $14.92 | $15.12 | $14.33 | $14.59 | $11.61 | 166,526 |
| 2019-04-18 | $14.77 | $15.30 | $14.46 | $15.06 | $11.98 | 126,809 |
| 2019-04-17 | $15.25 | $15.69 | $14.23 | $14.75 | $11.73 | 174,295 |
| 2019-04-16 | $15.16 | $15.40 | $14.75 | $15.21 | $12.10 | 77,887 |
| 2019-04-15 | $15.52 | $15.97 | $15.17 | $15.19 | $12.08 | 249,295 |
| 2019-04-12 | $15.44 | $15.60 | $14.85 | $15.35 | $12.21 | 227,482 |
| 2019-04-11 | $15.31 | $15.62 | $15.27 | $15.38 | $12.24 | 88,590 |
| 2019-04-10 | $15.14 | $15.48 | $15.08 | $15.43 | $12.27 | 90,146 |
| 2019-04-09 | $15.85 | $15.87 | $14.82 | $15.05 | $11.97 | 100,510 |
| 2019-04-08 | $15.99 | $16.08 | $15.65 | $15.84 | $12.60 | 72,619 |
| 2019-04-05 | $16.06 | $16.06 | $15.80 | $15.93 | $12.67 | 191,900 |
| 2019-04-04 | $16.21 | $16.39 | $15.86 | $16.00 | $12.73 | 96,263 |
| 2019-04-03 | $16.03 | $16.33 | $15.88 | $16.12 | $12.82 | 62,705 |
| 2019-04-02 | $16.14 | $16.43 | $15.76 | $16.02 | $12.74 | 63,718 |
| 2019-04-01 | $16.60 | $16.60 | $16.04 | $16.10 | $12.81 | 95,612 |
| 2019-03-29 | $15.50 | $16.44 | $15.45 | $16.41 | $13.05 | 100,610 |
| 2019-03-28 | $15.60 | $15.73 | $15.24 | $15.45 | $12.29 | 45,081 |
| 2019-03-27 | $16.04 | $16.46 | $15.85 | $15.97 | $12.70 | 129,167 |
| 2019-03-26 | $15.51 | $15.97 | $15.50 | $15.89 | $12.64 | 22,349 |
| 2019-03-25 | $15.96 | $16.01 | $15.32 | $15.45 | $12.29 | 42,319 |
| 2019-03-22 | $16.36 | $16.38 | $15.73 | $15.92 | $12.66 | 82,013 |
| 2019-03-21 | $15.66 | $16.70 | $15.66 | $16.53 | $13.15 | 109,996 |
| 2019-03-20 | $16.50 | $16.60 | $15.52 | $15.86 | $12.44 | 193,665 |
| 2019-03-19 | $16.28 | $16.76 | $16.19 | $16.53 | $12.97 | 78,133 |
| 2019-03-18 | $15.90 | $16.35 | $15.55 | $16.23 | $12.73 | 48,298 |
| 2019-03-15 | $15.88 | $16.03 | $15.41 | $15.90 | $12.48 | 42,506 |
| 2019-03-14 | $15.82 | $16.19 | $15.82 | $15.94 | $12.51 | 33,476 |
| 2019-03-13 | $15.89 | $16.70 | $15.77 | $15.84 | $12.43 | 108,843 |
| 2019-03-12 | $15.03 | $16.24 | $15.03 | $15.82 | $12.41 | 190,386 |
| 2019-03-11 | $14.83 | $15.53 | $14.61 | $15.02 | $11.78 | 107,003 |
| 2019-03-08 | $13.73 | $15.00 | $13.58 | $14.90 | $11.69 | 253,010 |
| 2019-03-07 | $13.07 | $14.01 | $12.86 | $13.76 | $10.80 | 178,900 |
| 2019-03-06 | $13.13 | $13.14 | $12.83 | $13.08 | $10.26 | 54,571 |
| 2019-03-05 | $13.29 | $13.43 | $13.11 | $13.12 | $10.29 | 29,820 |
| 2019-03-04 | $12.91 | $13.45 | $12.87 | $13.23 | $10.38 | 55,695 |
| 2019-03-01 | $12.75 | $12.94 | $12.55 | $12.89 | $10.11 | 55,460 |
| 2019-02-28 | $12.45 | $12.70 | $12.31 | $12.60 | $9.89 | 39,331 |
| 2019-02-27 | $12.37 | $12.54 | $12.29 | $12.45 | $9.77 | 55,474 |
| 2019-02-26 | $12.39 | $12.67 | $12.21 | $12.33 | $9.67 | 53,058 |
| 2019-02-25 | $13.22 | $13.23 | $12.13 | $12.19 | $9.56 | 67,127 |
| 2019-02-22 | $13.38 | $13.40 | $12.94 | $13.16 | $10.33 | 53,957 |
| 2019-02-21 | $13.36 | $13.44 | $13.05 | $13.38 | $10.50 | 27,053 |
| 2019-02-20 | $13.08 | $13.43 | $13.00 | $13.36 | $10.48 | 42,911 |
| 2019-02-19 | $13.26 | $13.43 | $13.00 | $13.08 | $10.26 | 38,455 |
| 2019-02-15 | $13.32 | $13.54 | $13.12 | $13.30 | $10.44 | 42,443 |
| 2019-02-14 | $13.63 | $13.69 | $13.13 | $13.36 | $10.48 | 39,018 |
| 2019-02-13 | $13.13 | $13.76 | $12.90 | $13.69 | $10.74 | 100,594 |
| 2019-02-12 | $13.28 | $13.34 | $12.97 | $13.18 | $10.34 | 50,397 |
| 2019-02-11 | $13.21 | $13.26 | $12.91 | $13.21 | $10.36 | 38,196 |
| 2019-02-08 | $13.28 | $13.41 | $13.01 | $13.21 | $10.36 | 38,622 |
| 2019-02-07 | $13.29 | $13.47 | $12.89 | $13.29 | $10.43 | 59,565 |
| 2019-02-06 | $13.86 | $13.86 | $13.25 | $13.26 | $10.40 | 29,004 |
| 2019-02-05 | $13.45 | $14.00 | $13.25 | $13.88 | $10.89 | 117,025 |
| 2019-02-04 | $12.90 | $13.50 | $12.80 | $13.40 | $10.51 | 135,132 |
| 2019-02-01 | $13.40 | $13.45 | $12.78 | $13.00 | $10.20 | 51,685 |
| 2019-01-31 | $13.06 | $13.50 | $12.90 | $13.43 | $10.54 | 74,720 |
| 2019-01-30 | $12.44 | $13.20 | $12.38 | $13.11 | $10.29 | 46,083 |
| 2019-01-29 | $12.87 | $12.90 | $12.40 | $12.50 | $9.81 | 40,713 |
| 2019-01-28 | $12.61 | $12.97 | $12.61 | $12.79 | $10.04 | 36,889 |
| 2019-01-25 | $12.59 | $12.82 | $12.40 | $12.76 | $10.01 | 36,812 |
| 2019-01-24 | $12.55 | $12.63 | $12.32 | $12.60 | $9.89 | 85,912 |
| 2019-01-23 | $12.19 | $12.66 | $12.19 | $12.62 | $9.90 | 31,168 |
| 2019-01-22 | $12.37 | $12.38 | $11.46 | $12.23 | $9.60 | 49,969 |
| 2019-01-18 | $12.20 | $12.58 | $11.94 | $12.50 | $9.81 | 59,574 |
| 2019-01-17 | $11.34 | $12.68 | $11.34 | $12.20 | $9.57 | 237,974 |
| 2019-01-16 | $11.85 | $11.85 | $11.19 | $11.28 | $8.85 | 134,470 |
| 2019-01-15 | $12.04 | $12.37 | $11.74 | $11.85 | $9.30 | 60,335 |
| 2019-01-14 | $12.06 | $12.42 | $11.66 | $11.98 | $9.40 | 32,125 |
| 2019-01-11 | $12.46 | $12.46 | $12.08 | $12.23 | $9.60 | 36,373 |
| 2019-01-10 | $11.53 | $12.56 | $11.50 | $12.46 | $9.78 | 49,225 |
| 2019-01-09 | $10.85 | $11.74 | $10.78 | $11.70 | $9.18 | 59,140 |
| 2019-01-08 | $11.01 | $11.90 | $10.77 | $10.92 | $8.57 | 43,447 |
| 2019-01-07 | $10.76 | $11.56 | $10.27 | $11.11 | $8.72 | 83,326 |
| 2019-01-04 | $10.88 | $11.11 | $10.07 | $10.73 | $8.42 | 84,333 |
| 2019-01-03 | $1.02 | $1.06 | $0.96 | $1.05 | $8.24 | 35,426 |
| 2019-01-02 | $0.92 | $1.05 | $0.92 | $1.02 | $8.00 | 76,600 |
| 2018-12-31 | $0.93 | $0.97 | $0.87 | $0.92 | $7.22 | 176,460 |
| 2018-12-28 | $1.08 | $1.09 | $0.93 | $0.96 | $7.53 | 76,597 |
| 2018-12-27 | $0.96 | $0.98 | $0.86 | $0.92 | $7.22 | 80,289 |
| 2018-12-26 | $0.97 | $1.02 | $0.95 | $0.99 | $7.77 | 91,772 |
| 2018-12-24 | $1.01 | $1.03 | $0.97 | $0.98 | $7.69 | 58,471 |
| 2018-12-21 | $1.04 | $1.05 | $0.98 | $1.00 | $7.85 | 84,281 |
| 2018-12-20 | $1.10 | $1.14 | $1.05 | $1.06 | $8.32 | 97,627 |
| 2018-12-19 | $1.10 | $1.15 | $1.08 | $1.11 | $8.71 | 121,396 |
| 2018-12-18 | $1.23 | $1.26 | $1.08 | $1.10 | $8.63 | 107,501 |
| 2018-12-17 | $1.29 | $1.36 | $1.14 | $1.23 | $9.65 | 151,032 |
| 2018-12-14 | $1.25 | $1.33 | $1.23 | $1.30 | $10.20 | 73,895 |
| 2018-12-13 | $1.36 | $1.36 | $1.21 | $1.23 | $9.65 | 61,361 |
| 2018-12-12 | $1.49 | $1.51 | $1.35 | $1.36 | $10.67 | 88,458 |
| 2018-12-11 | $1.48 | $1.50 | $1.38 | $1.42 | $11.14 | 53,250 |
| 2018-12-10 | $1.42 | $1.50 | $1.35 | $1.46 | $11.46 | 105,657 |
| 2018-12-07 | $1.21 | $1.59 | $1.21 | $1.55 | $12.16 | 351,583 |
| 2018-12-06 | $1.10 | $1.21 | $1.06 | $1.20 | $9.42 | 284,025 |
| 2018-12-04 | $1.02 | $1.05 | $0.94 | $0.96 | $7.53 | 78,459 |
| 2018-12-03 | $1.04 | $1.06 | $1.02 | $1.03 | $8.08 | 18,961 |
| 2018-11-30 | $1.10 | $1.11 | $1.01 | $1.02 | $8.00 | 64,517 |
| 2018-11-29 | $1.04 | $1.08 | $1.04 | $1.08 | $8.47 | 46,947 |
| 2018-11-28 | $1.02 | $1.03 | $1.02 | $1.03 | $8.08 | 18,628 |
| 2018-11-27 | $1.01 | $1.04 | $1.00 | $1.01 | $7.92 | 24,914 |
| 2018-11-26 | $1.02 | $1.04 | $1.01 | $1.01 | $7.92 | 31,771 |
| 2018-11-23 | $1.02 | $1.05 | $1.02 | $1.02 | $8.00 | 6,849 |
| 2018-11-21 | $1.05 | $1.05 | $1.02 | $1.04 | $8.16 | 27,404 |
| 2018-11-20 | $1.05 | $1.08 | $1.01 | $1.02 | $8.00 | 39,475 |
| 2018-11-19 | $1.06 | $1.09 | $1.04 | $1.05 | $8.24 | 19,853 |
| 2018-11-16 | $1.05 | $1.10 | $1.04 | $1.06 | $8.32 | 38,863 |
| 2018-11-15 | $1.07 | $1.12 | $1.04 | $1.05 | $8.24 | 16,950 |
| 2018-11-14 | $1.03 | $1.15 | $1.02 | $1.09 | $8.55 | 71,184 |
| 2018-11-13 | $1.05 | $1.06 | $1.01 | $1.02 | $8.00 | 58,039 |
| 2018-11-12 | $1.06 | $1.08 | $1.01 | $1.04 | $8.16 | 66,655 |
| 2018-11-09 | $1.08 | $1.10 | $1.07 | $1.08 | $8.47 | 67,066 |
| 2018-11-08 | $1.09 | $1.13 | $1.08 | $1.08 | $8.32 | 60,173 |
| 2018-11-07 | $1.14 | $1.16 | $1.06 | $1.10 | $8.47 | 102,906 |
| 2018-11-06 | $1.12 | $1.17 | $1.09 | $1.10 | $8.47 | 108,782 |
| 2018-11-05 | $1.13 | $1.19 | $1.12 | $1.13 | $8.70 | 51,876 |
| 2018-11-02 | $1.20 | $1.29 | $1.12 | $1.14 | $8.78 | 41,376 |
| 2018-11-01 | $1.19 | $1.24 | $1.18 | $1.19 | $9.17 | 58,861 |
| 2018-10-31 | $1.20 | $1.23 | $1.18 | $1.18 | $9.09 | 43,297 |
| 2018-10-30 | $1.20 | $1.25 | $1.16 | $1.20 | $9.24 | 24,458 |
| 2018-10-29 | $1.24 | $1.29 | $1.22 | $1.25 | $9.63 | 31,621 |
| 2018-10-26 | $1.19 | $1.23 | $1.13 | $1.22 | $9.40 | 51,331 |
| 2018-10-25 | $1.23 | $1.25 | $1.16 | $1.21 | $9.32 | 60,657 |
| 2018-10-24 | $1.31 | $1.36 | $1.20 | $1.22 | $9.40 | 118,160 |
| 2018-10-23 | $1.36 | $1.37 | $1.32 | $1.33 | $10.25 | 58,214 |
| 2018-10-22 | $1.38 | $1.42 | $1.35 | $1.39 | $10.71 | 28,424 |
| 2018-10-19 | $1.41 | $1.42 | $1.38 | $1.38 | $10.63 | 30,243 |
| 2018-10-18 | $1.45 | $1.46 | $1.40 | $1.42 | $10.94 | 12,124 |
| 2018-10-17 | $1.45 | $1.47 | $1.42 | $1.45 | $11.17 | 7,369 |
| 2018-10-16 | $1.50 | $1.51 | $1.45 | $1.45 | $11.17 | 19,827 |
| 2018-10-15 | $1.53 | $1.55 | $1.47 | $1.50 | $11.56 | 26,875 |
| 2018-10-12 | $1.57 | $1.57 | $1.46 | $1.54 | $11.86 | 30,195 |
| 2018-10-11 | $1.54 | $1.56 | $1.50 | $1.50 | $11.56 | 32,867 |
| 2018-10-10 | $1.58 | $1.61 | $1.54 | $1.57 | $12.09 | 45,682 |
| 2018-10-09 | $1.59 | $1.64 | $1.52 | $1.60 | $12.33 | 39,877 |
| 2018-10-08 | $1.58 | $1.63 | $1.53 | $1.62 | $12.48 | 40,232 |
| 2018-10-05 | $1.57 | $1.65 | $1.56 | $1.59 | $12.25 | 49,579 |
| 2018-10-04 | $1.48 | $1.58 | $1.48 | $1.57 | $12.09 | 26,939 |
| 2018-10-03 | $1.40 | $1.60 | $1.40 | $1.48 | $11.40 | 49,256 |
| 2018-10-02 | $1.42 | $1.48 | $1.36 | $1.41 | $10.86 | 49,751 |
| 2018-10-01 | $1.51 | $1.51 | $1.38 | $1.43 | $11.02 | 41,462 |
| 2018-09-28 | $1.47 | $1.48 | $1.40 | $1.48 | $11.40 | 110,583 |
| 2018-09-27 | $1.56 | $1.56 | $1.43 | $1.47 | $11.32 | 61,936 |
| 2018-09-26 | $1.58 | $1.65 | $1.56 | $1.56 | $12.02 | 29,415 |
| 2018-09-25 | $1.62 | $1.63 | $1.58 | $1.60 | $12.33 | 43,162 |
| 2018-09-24 | $1.66 | $1.67 | $1.61 | $1.61 | $12.40 | 23,605 |
| 2018-09-21 | $1.60 | $1.67 | $1.60 | $1.65 | $12.71 | 21,828 |
| 2018-09-20 | $1.66 | $1.71 | $1.66 | $1.66 | $12.79 | 13,670 |
| 2018-09-19 | $1.70 | $1.73 | $1.66 | $1.67 | $12.86 | 32,263 |
| 2018-09-18 | $1.65 | $1.71 | $1.64 | $1.69 | $13.02 | 40,384 |
| 2018-09-17 | $1.65 | $1.67 | $1.53 | $1.65 | $12.71 | 53,725 |
| 2018-09-14 | $1.69 | $1.70 | $1.65 | $1.66 | $12.79 | 40,753 |
| 2018-09-13 | $1.66 | $1.71 | $1.66 | $1.67 | $12.86 | 62,580 |
| 2018-09-12 | $1.72 | $1.72 | $1.66 | $1.66 | $12.79 | 40,324 |
| 2018-09-11 | $1.71 | $1.73 | $1.70 | $1.72 | $13.25 | 36,470 |
| 2018-09-10 | $1.67 | $1.71 | $1.66 | $1.70 | $13.10 | 24,059 |
| 2018-09-07 | $1.71 | $1.71 | $1.66 | $1.67 | $12.86 | 41,582 |
| 2018-09-06 | $1.79 | $1.79 | $1.66 | $1.72 | $13.25 | 79,526 |
| 2018-09-05 | $1.80 | $1.84 | $1.77 | $1.80 | $13.87 | 33,998 |
| 2018-09-04 | $1.84 | $1.84 | $1.72 | $1.79 | $13.79 | 58,903 |
| 2018-08-31 | $1.84 | $1.85 | $1.83 | $1.83 | $14.10 | 21,791 |
| 2018-08-30 | $1.90 | $1.90 | $1.85 | $1.85 | $14.25 | 10,110 |
| 2018-08-29 | $1.88 | $1.92 | $1.84 | $1.90 | $14.64 | 29,309 |
| 2018-08-28 | $1.87 | $1.90 | $1.85 | $1.87 | $14.41 | 14,095 |
| 2018-08-27 | $1.87 | $1.89 | $1.84 | $1.85 | $14.25 | 23,160 |
| 2018-08-24 | $1.89 | $1.90 | $1.86 | $1.87 | $14.41 | 22,975 |
| 2018-08-23 | $1.90 | $1.90 | $1.86 | $1.88 | $14.48 | 36,545 |
| 2018-08-22 | $1.90 | $1.91 | $1.88 | $1.90 | $14.64 | 27,338 |
| 2018-08-21 | $1.91 | $1.94 | $1.89 | $1.90 | $14.64 | 44,604 |
| 2018-08-20 | $1.96 | $1.96 | $1.89 | $1.91 | $14.71 | 38,906 |
| 2018-08-17 | $1.98 | $1.98 | $1.94 | $1.95 | $15.02 | 18,353 |
| 2018-08-16 | $2.03 | $2.03 | $1.97 | $1.98 | $15.25 | 11,451 |
| 2018-08-15 | $1.93 | $2.05 | $1.93 | $2.02 | $15.56 | 33,289 |
| 2018-08-14 | $1.99 | $1.99 | $1.95 | $1.98 | $15.25 | 16,172 |
| 2018-08-13 | $1.96 | $2.02 | $1.93 | $1.97 | $15.18 | 44,759 |
| 2018-08-10 | $1.95 | $1.98 | $1.90 | $1.97 | $15.18 | 26,424 |
| 2018-08-09 | $1.96 | $1.99 | $1.93 | $1.95 | $14.87 | 37,785 |
| 2018-08-08 | $2.00 | $2.02 | $1.96 | $1.98 | $15.10 | 19,219 |
| 2018-08-07 | $2.00 | $2.03 | $1.96 | $1.99 | $15.18 | 32,125 |
| 2018-08-06 | $2.02 | $2.06 | $1.97 | $2.00 | $15.25 | 9,822 |
| 2018-08-03 | $1.89 | $2.08 | $1.89 | $2.03 | $15.48 | 33,020 |
| 2018-08-02 | $2.04 | $2.05 | $1.97 | $2.01 | $15.33 | 59,908 |
| 2018-08-01 | $2.10 | $2.10 | $2.04 | $2.05 | $15.63 | 37,141 |
| 2018-07-31 | $2.12 | $2.15 | $2.08 | $2.09 | $15.94 | 17,096 |
| 2018-07-30 | $2.21 | $2.22 | $2.10 | $2.11 | $16.09 | 31,104 |
| 2018-07-27 | $2.24 | $2.25 | $2.19 | $2.22 | $16.93 | 15,066 |
| 2018-07-26 | $2.14 | $2.30 | $2.13 | $2.19 | $16.70 | 72,074 |
| 2018-07-25 | $2.05 | $2.12 | $2.05 | $2.11 | $16.09 | 18,570 |
| 2018-07-24 | $2.08 | $2.09 | $2.07 | $2.08 | $15.86 | 10,258 |
| 2018-07-23 | $2.09 | $2.09 | $2.04 | $2.07 | $15.79 | 31,863 |
| 2018-07-20 | $2.09 | $2.09 | $2.04 | $2.06 | $15.71 | 8,249 |
| 2018-07-19 | $2.05 | $2.11 | $2.05 | $2.09 | $15.94 | 24,068 |
| 2018-07-18 | $2.08 | $2.08 | $2.05 | $2.07 | $15.79 | 10,333 |
| 2018-07-17 | $2.05 | $2.10 | $2.05 | $2.07 | $15.79 | 16,425 |
| 2018-07-16 | $2.04 | $2.08 | $2.04 | $2.06 | $15.71 | 24,786 |
| 2018-07-13 | $2.04 | $2.07 | $2.04 | $2.05 | $15.63 | 24,011 |
| 2018-07-12 | $2.04 | $2.05 | $2.02 | $2.04 | $15.56 | 7,283 |
| 2018-07-11 | $2.03 | $2.04 | $1.98 | $2.02 | $15.40 | 15,730 |
| 2018-07-10 | $2.04 | $2.06 | $2.02 | $2.05 | $15.63 | 14,149 |
| 2018-07-09 | $2.07 | $2.07 | $2.01 | $2.04 | $15.56 | 15,368 |
| 2018-07-06 | $1.93 | $2.07 | $1.93 | $2.05 | $15.63 | 38,607 |
| 2018-07-05 | $1.92 | $1.95 | $1.90 | $1.94 | $14.79 | 17,637 |
| 2018-07-03 | $1.95 | $1.95 | $1.90 | $1.92 | $14.64 | 18,420 |
| 2018-07-02 | $1.91 | $1.97 | $1.88 | $1.95 | $14.87 | 38,155 |
| 2018-06-29 | $1.94 | $1.95 | $1.88 | $1.93 | $14.72 | 59,076 |
| 2018-06-28 | $1.93 | $1.95 | $1.91 | $1.93 | $14.72 | 24,802 |
| 2018-06-27 | $1.92 | $2.01 | $1.92 | $1.93 | $14.72 | 60,255 |
| 2018-06-26 | $2.03 | $2.04 | $1.91 | $1.92 | $14.64 | 92,165 |
| 2018-06-25 | $2.02 | $2.06 | $2.01 | $2.03 | $15.48 | 28,533 |
| 2018-06-22 | $2.03 | $2.08 | $2.03 | $2.05 | $15.63 | 58,861 |
| 2018-06-21 | $2.09 | $2.11 | $2.03 | $2.03 | $15.48 | 53,468 |
| 2018-06-20 | $2.11 | $2.12 | $2.07 | $2.10 | $16.01 | 42,924 |
| 2018-06-19 | $2.11 | $2.11 | $2.08 | $2.10 | $16.01 | 22,330 |
| 2018-06-18 | $2.11 | $2.15 | $2.09 | $2.11 | $16.09 | 33,383 |
| 2018-06-15 | $2.17 | $2.17 | $2.10 | $2.13 | $16.24 | 19,939 |
| 2018-06-14 | $2.21 | $2.21 | $2.13 | $2.16 | $16.47 | 20,608 |
| 2018-06-13 | $2.11 | $2.25 | $2.11 | $2.19 | $16.70 | 77,379 |
| 2018-06-12 | $2.10 | $2.14 | $2.10 | $2.11 | $16.09 | 36,837 |
| 2018-06-11 | $2.07 | $2.13 | $2.05 | $2.10 | $16.01 | 52,113 |
| 2018-06-08 | $2.09 | $2.10 | $2.05 | $2.07 | $15.79 | 23,272 |
| 2018-06-07 | $2.11 | $2.14 | $2.10 | $2.10 | $16.01 | 21,404 |
| 2018-06-06 | $2.10 | $2.12 | $2.09 | $2.11 | $16.09 | 31,322 |
| 2018-06-05 | $2.10 | $2.12 | $2.06 | $2.10 | $16.01 | 47,956 |
| 2018-06-04 | $2.01 | $2.12 | $1.98 | $2.10 | $16.01 | 91,640 |
| 2018-06-01 | $2.02 | $2.05 | $2.00 | $2.01 | $15.33 | 30,093 |
| 2018-05-31 | $2.01 | $2.05 | $1.95 | $2.02 | $15.40 | 53,918 |
| 2018-05-30 | $2.04 | $2.04 | $2.01 | $2.02 | $15.40 | 25,768 |
| 2018-05-29 | $2.10 | $2.11 | $2.04 | $2.05 | $15.63 | 24,071 |
| 2018-05-25 | $2.08 | $2.12 | $2.08 | $2.10 | $16.01 | 17,929 |
| 2018-05-24 | $2.11 | $2.12 | $2.08 | $2.11 | $16.09 | 43,984 |
| 2018-05-23 | $2.10 | $2.12 | $2.07 | $2.10 | $16.01 | 43,184 |
| 2018-05-22 | $2.17 | $2.17 | $2.09 | $2.11 | $16.09 | 49,083 |
| 2018-05-21 | $2.06 | $2.18 | $2.02 | $2.14 | $16.32 | 79,442 |
| 2018-05-18 | $2.06 | $2.08 | $2.02 | $2.04 | $15.56 | 42,691 |
| 2018-05-17 | $2.05 | $2.09 | $2.03 | $2.06 | $15.71 | 33,120 |
| 2018-05-16 | $2.05 | $2.08 | $2.04 | $2.06 | $15.71 | 33,919 |
| 2018-05-15 | $2.06 | $2.07 | $2.02 | $2.05 | $15.63 | 50,460 |
| 2018-05-14 | $1.99 | $2.10 | $1.96 | $2.06 | $15.71 | 88,176 |
| 2018-05-11 | $1.97 | $2.00 | $1.96 | $1.98 | $15.10 | 42,821 |
| 2018-05-10 | $1.99 | $2.02 | $1.96 | $1.99 | $15.02 | 39,390 |
| 2018-05-09 | $2.01 | $2.06 | $1.95 | $1.99 | $15.02 | 48,982 |
| 2018-05-08 | $2.00 | $2.03 | $1.97 | $2.01 | $15.17 | 48,435 |
| 2018-05-07 | $2.04 | $2.04 | $1.95 | $2.00 | $15.10 | 70,285 |
| 2018-05-04 | $2.05 | $2.10 | $2.01 | $2.02 | $15.25 | 76,564 |
| 2018-05-03 | $2.08 | $2.16 | $2.07 | $2.07 | $15.63 | 68,666 |
| 2018-05-02 | $1.95 | $2.17 | $1.95 | $2.11 | $15.93 | 266,251 |
| 2018-05-01 | $1.94 | $2.01 | $1.91 | $1.99 | $15.02 | 112,475 |
| 2018-04-30 | $2.06 | $2.07 | $1.93 | $1.95 | $14.72 | 121,659 |
| 2018-04-27 | $2.07 | $2.07 | $2.03 | $2.05 | $15.48 | 46,168 |
| 2018-04-26 | $2.04 | $2.10 | $1.99 | $2.07 | $15.63 | 60,512 |
| 2018-04-25 | $2.04 | $2.14 | $2.03 | $2.03 | $15.33 | 110,751 |
| 2018-04-24 | $2.22 | $2.24 | $1.99 | $2.03 | $15.33 | 318,646 |
| 2018-04-23 | $2.32 | $2.32 | $2.20 | $2.22 | $16.76 | 103,046 |
| 2018-04-20 | $2.28 | $2.34 | $2.22 | $2.33 | $17.59 | 82,962 |
| 2018-04-19 | $2.26 | $2.28 | $2.21 | $2.27 | $17.14 | 102,951 |
| 2018-04-18 | $2.25 | $2.32 | $2.21 | $2.28 | $17.21 | 88,417 |
| 2018-04-17 | $2.30 | $2.36 | $2.25 | $2.25 | $16.99 | 117,047 |
| 2018-04-16 | $2.34 | $2.35 | $2.21 | $2.30 | $17.36 | 129,828 |
| 2018-04-13 | $2.36 | $2.37 | $2.27 | $2.34 | $17.67 | 58,028 |
| 2018-04-12 | $2.32 | $2.38 | $2.26 | $2.35 | $17.74 | 62,681 |
| 2018-04-11 | $2.26 | $2.34 | $2.21 | $2.30 | $17.36 | 154,263 |
| 2018-04-10 | $2.20 | $2.29 | $2.14 | $2.28 | $17.21 | 223,198 |
| 2018-04-09 | $2.29 | $2.35 | $2.18 | $2.26 | $17.06 | 114,728 |
| 2018-04-06 | $2.43 | $2.47 | $2.26 | $2.27 | $17.14 | 137,194 |
| 2018-04-05 | $2.67 | $2.67 | $2.37 | $2.44 | $18.42 | 143,785 |
| 2018-04-04 | $2.57 | $2.66 | $2.53 | $2.64 | $19.93 | 38,310 |
| 2018-04-03 | $2.65 | $2.69 | $2.57 | $2.62 | $19.78 | 34,144 |
| 2018-04-02 | $2.67 | $2.70 | $2.61 | $2.65 | $20.01 | 37,346 |
| 2018-03-29 | $2.67 | $2.73 | $2.67 | $2.67 | $20.16 | 33,618 |
| 2018-03-28 | $2.69 | $2.74 | $2.65 | $2.67 | $20.16 | 39,661 |
| 2018-03-27 | $2.74 | $2.75 | $2.67 | $2.72 | $20.54 | 34,706 |
| 2018-03-26 | $2.69 | $2.77 | $2.65 | $2.73 | $20.61 | 33,377 |
| 2018-03-23 | $2.72 | $2.75 | $2.65 | $2.69 | $20.31 | 26,042 |
| 2018-03-22 | $2.76 | $2.78 | $2.65 | $2.70 | $20.38 | 49,458 |
| 2018-03-21 | $2.76 | $2.80 | $2.75 | $2.78 | $20.99 | 118,632 |
| 2018-03-20 | $2.72 | $2.76 | $2.67 | $2.71 | $20.46 | 32,248 |
| 2018-03-19 | $2.77 | $2.79 | $2.69 | $2.72 | $20.54 | 36,764 |
| 2018-03-16 | $2.71 | $2.80 | $2.71 | $2.75 | $20.76 | 26,003 |
| 2018-03-15 | $2.77 | $2.78 | $2.70 | $2.71 | $20.46 | 24,693 |
| 2018-03-14 | $2.81 | $2.82 | $2.75 | $2.76 | $20.84 | 55,648 |
| 2018-03-13 | $2.83 | $2.83 | $2.75 | $2.79 | $21.06 | 25,308 |
| 2018-03-12 | $2.79 | $2.85 | $2.76 | $2.82 | $21.29 | 40,473 |
| 2018-03-09 | $2.77 | $2.81 | $2.73 | $2.80 | $21.14 | 50,119 |
| 2018-03-08 | $2.78 | $2.79 | $2.71 | $2.75 | $20.76 | 31,815 |
| 2018-03-07 | $2.77 | $2.78 | $2.56 | $2.74 | $20.69 | 132,092 |
| 2018-03-06 | $2.80 | $2.84 | $2.72 | $2.75 | $20.76 | 45,365 |
| 2018-03-05 | $2.65 | $2.80 | $2.65 | $2.79 | $21.06 | 46,111 |
| 2018-03-02 | $2.61 | $2.65 | $2.55 | $2.65 | $20.01 | 23,113 |
| 2018-03-01 | $2.67 | $2.69 | $2.59 | $2.63 | $19.86 | 58,529 |
| 2018-02-28 | $2.71 | $2.77 | $2.56 | $2.67 | $20.16 | 51,061 |
| 2018-02-27 | $2.73 | $2.79 | $2.66 | $2.71 | $20.46 | 51,058 |
| 2018-02-26 | $2.73 | $2.82 | $2.69 | $2.76 | $20.84 | 100,949 |
| 2018-02-23 | $2.50 | $2.69 | $2.46 | $2.66 | $20.08 | 41,691 |
| 2018-02-22 | $2.70 | $2.73 | $2.53 | $2.53 | $18.61 | 79,863 |
| 2018-02-21 | $2.61 | $2.72 | $2.60 | $2.63 | $19.35 | 89,569 |
| 2018-02-20 | $2.69 | $2.69 | $2.55 | $2.61 | $19.20 | 128,283 |
| 2018-02-16 | $2.55 | $2.64 | $2.51 | $2.59 | $19.05 | 108,147 |
| 2018-02-15 | $2.41 | $2.47 | $2.31 | $2.45 | $18.02 | 67,341 |
| 2018-02-14 | $2.34 | $2.48 | $2.31 | $2.41 | $17.73 | 37,054 |
| 2018-02-13 | $2.43 | $2.43 | $2.26 | $2.37 | $17.43 | 86,406 |
| 2018-02-12 | $2.36 | $2.48 | $2.30 | $2.42 | $17.80 | 83,516 |
| 2018-02-09 | $2.26 | $2.38 | $2.16 | $2.33 | $17.14 | 98,394 |
| 2018-02-08 | $2.29 | $2.36 | $2.21 | $2.25 | $16.55 | 81,148 |
| 2018-02-07 | $2.39 | $2.40 | $2.25 | $2.29 | $16.85 | 187,728 |
| 2018-02-06 | $2.42 | $2.49 | $2.27 | $2.39 | $17.58 | 78,091 |
| 2018-02-05 | $2.57 | $2.60 | $2.45 | $2.47 | $18.17 | 69,730 |
| 2018-02-02 | $2.45 | $2.59 | $2.45 | $2.57 | $18.91 | 115,159 |
| 2018-02-01 | $2.58 | $2.58 | $2.48 | $2.49 | $18.32 | 101,234 |
| 2018-01-31 | $2.46 | $2.56 | $2.37 | $2.56 | $18.83 | 195,018 |
| 2018-01-30 | $2.35 | $2.47 | $2.29 | $2.40 | $17.65 | 257,178 |
| 2018-01-29 | $2.38 | $2.39 | $2.25 | $2.30 | $16.92 | 213,270 |
| 2018-01-26 | $2.43 | $2.48 | $2.37 | $2.38 | $17.51 | 114,553 |
| 2018-01-25 | $2.52 | $2.58 | $2.41 | $2.45 | $18.02 | 105,631 |
| 2018-01-24 | $2.65 | $2.66 | $2.51 | $2.52 | $18.54 | 248,268 |
| 2018-01-23 | $2.74 | $2.74 | $2.67 | $2.71 | $19.94 | 43,551 |
| 2018-01-22 | $2.65 | $2.69 | $2.58 | $2.69 | $19.79 | 31,597 |
| 2018-01-19 | $2.61 | $2.67 | $2.59 | $2.66 | $19.57 | 29,906 |
| 2018-01-18 | $2.56 | $2.63 | $2.54 | $2.62 | $19.27 | 28,474 |
| 2018-01-17 | $2.56 | $2.67 | $2.51 | $2.55 | $18.76 | 46,506 |
| 2018-01-16 | $2.72 | $2.75 | $2.57 | $2.58 | $18.98 | 46,398 |
| 2018-01-12 | $2.76 | $2.79 | $2.65 | $2.72 | $20.01 | 38,373 |
| 2018-01-11 | $2.76 | $2.76 | $2.68 | $2.76 | $20.30 | 36,263 |
| 2018-01-10 | $2.79 | $2.79 | $2.66 | $2.69 | $19.79 | 28,243 |
| 2018-01-09 | $2.78 | $2.82 | $2.76 | $2.80 | $20.60 | 31,304 |
| 2018-01-08 | $2.88 | $2.89 | $2.77 | $2.79 | $20.52 | 38,264 |
| 2018-01-05 | $2.79 | $2.88 | $2.77 | $2.87 | $21.11 | 43,450 |
| 2018-01-04 | $2.80 | $2.87 | $2.78 | $2.79 | $20.52 | 69,713 |
| 2018-01-03 | $2.68 | $2.88 | $2.63 | $2.79 | $20.52 | 81,930 |
| 2018-01-02 | $2.50 | $2.71 | $2.50 | $2.69 | $19.79 | 64,899 |
| 2017-12-29 | $2.53 | $2.56 | $2.47 | $2.50 | $18.39 | 111,173 |
| 2017-12-28 | $2.50 | $2.57 | $2.46 | $2.54 | $18.68 | 93,395 |
| 2017-12-27 | $2.55 | $2.60 | $2.44 | $2.50 | $18.39 | 164,345 |
| 2017-12-26 | $2.62 | $2.71 | $2.53 | $2.57 | $18.91 | 134,550 |
| 2017-12-22 | $2.67 | $2.70 | $2.63 | $2.64 | $19.42 | 60,177 |
| 2017-12-21 | $2.63 | $2.72 | $2.63 | $2.68 | $19.71 | 89,060 |
| 2017-12-20 | $2.66 | $2.71 | $2.63 | $2.63 | $19.35 | 129,073 |
| 2017-12-19 | $2.52 | $2.71 | $2.49 | $2.67 | $19.64 | 623,338 |
| 2017-12-18 | $2.60 | $2.62 | $2.53 | $2.54 | $18.68 | 88,917 |
| 2017-12-15 | $2.60 | $2.66 | $2.59 | $2.59 | $19.05 | 109,362 |
| 2017-12-14 | $2.58 | $2.69 | $2.57 | $2.61 | $19.20 | 97,584 |
| 2017-12-13 | $2.58 | $2.67 | $2.54 | $2.58 | $18.98 | 127,709 |
| 2017-12-12 | $2.70 | $2.75 | $2.54 | $2.55 | $18.76 | 251,083 |
| 2017-12-11 | $2.83 | $2.86 | $2.71 | $2.71 | $19.94 | 100,315 |
| 2017-12-08 | $2.81 | $2.92 | $2.81 | $2.84 | $20.89 | 41,752 |
| 2017-12-07 | $2.86 | $2.89 | $2.78 | $2.83 | $20.82 | 55,491 |
| 2017-12-06 | $2.93 | $2.94 | $2.85 | $2.86 | $21.04 | 59,118 |
| 2017-12-05 | $2.90 | $3.02 | $2.90 | $2.94 | $21.63 | 42,346 |
| 2017-12-04 | $2.91 | $2.97 | $2.90 | $2.90 | $21.33 | 49,334 |
| 2017-12-01 | $2.96 | $2.98 | $2.90 | $2.91 | $21.41 | 69,125 |
| 2017-11-30 | $2.97 | $3.01 | $2.94 | $2.95 | $21.70 | 181,130 |
| 2017-11-29 | $2.97 | $3.04 | $2.95 | $2.97 | $21.85 | 168,162 |
| 2017-11-28 | $3.05 | $3.06 | $2.94 | $2.99 | $21.99 | 290,714 |
| 2017-11-27 | $3.10 | $3.18 | $3.00 | $3.07 | $22.58 | 102,021 |
| 2017-11-24 | $3.08 | $3.18 | $3.06 | $3.10 | $22.80 | 13,269 |
| 2017-11-22 | $3.10 | $3.15 | $3.06 | $3.09 | $22.73 | 33,379 |
| 2017-11-21 | $3.18 | $3.18 | $3.06 | $3.11 | $22.88 | 36,834 |
| 2017-11-20 | $3.13 | $3.21 | $3.10 | $3.12 | $22.95 | 35,214 |
| 2017-11-17 | $3.07 | $3.20 | $3.07 | $3.13 | $23.02 | 35,648 |
| 2017-11-16 | $2.99 | $3.13 | $2.96 | $3.10 | $22.80 | 67,477 |
| 2017-11-15 | $3.00 | $3.04 | $2.92 | $2.97 | $21.85 | 84,708 |
| 2017-11-14 | $3.10 | $3.14 | $3.00 | $3.03 | $22.29 | 64,483 |
| 2017-11-13 | $3.22 | $3.24 | $3.09 | $3.11 | $22.88 | 54,039 |
| 2017-11-10 | $3.15 | $3.29 | $3.13 | $3.23 | $23.76 | 95,471 |
| 2017-11-09 | $3.05 | $3.21 | $3.03 | $3.18 | $23.25 | 97,655 |
| 2017-11-08 | $3.22 | $3.26 | $3.03 | $3.12 | $22.81 | 70,376 |
| 2017-11-07 | $3.27 | $3.32 | $3.20 | $3.22 | $23.54 | 67,474 |
| 2017-11-06 | $3.30 | $3.42 | $3.25 | $3.28 | $23.98 | 61,752 |
| 2017-11-03 | $3.49 | $3.52 | $3.31 | $3.32 | $24.27 | 88,300 |
| 2017-11-02 | $3.73 | $3.75 | $3.43 | $3.50 | $25.59 | 137,300 |
| 2017-11-01 | $3.80 | $3.83 | $3.70 | $3.81 | $27.85 | 36,534 |
| 2017-10-31 | $3.85 | $3.90 | $3.76 | $3.80 | $27.78 | 45,090 |
| 2017-10-30 | $3.93 | $3.95 | $3.75 | $3.89 | $28.44 | 55,216 |
| 2017-10-27 | $3.68 | $3.94 | $3.64 | $3.92 | $28.66 | 101,860 |
| 2017-10-26 | $3.63 | $3.71 | $3.57 | $3.68 | $26.90 | 69,831 |
| 2017-10-25 | $3.56 | $3.61 | $3.51 | $3.61 | $26.39 | 53,936 |
| 2017-10-24 | $3.42 | $3.67 | $3.37 | $3.65 | $26.68 | 73,765 |
| 2017-10-23 | $3.45 | $3.47 | $3.35 | $3.39 | $24.78 | 52,500 |
| 2017-10-20 | $3.37 | $3.57 | $3.37 | $3.46 | $25.30 | 56,491 |
| 2017-10-19 | $3.42 | $3.44 | $3.31 | $3.37 | $24.64 | 19,845 |
| 2017-10-18 | $3.21 | $3.39 | $3.21 | $3.37 | $24.64 | 35,488 |
| 2017-10-17 | $3.32 | $3.36 | $3.21 | $3.25 | $23.76 | 14,767 |
| 2017-10-16 | $3.27 | $3.36 | $3.27 | $3.30 | $24.13 | 24,591 |
| 2017-10-13 | $3.32 | $3.37 | $3.25 | $3.27 | $23.91 | 20,291 |
| 2017-10-12 | $3.41 | $3.45 | $3.30 | $3.30 | $24.13 | 22,552 |
| 2017-10-11 | $3.33 | $3.49 | $3.29 | $3.37 | $24.64 | 48,466 |
| 2017-10-10 | $3.39 | $3.47 | $3.34 | $3.36 | $24.56 | 27,467 |
| 2017-10-09 | $3.59 | $3.64 | $3.33 | $3.36 | $24.56 | 54,782 |
| 2017-10-06 | $3.57 | $3.66 | $3.56 | $3.65 | $26.68 | 41,396 |
| 2017-10-05 | $3.70 | $3.76 | $3.52 | $3.63 | $26.54 | 89,333 |
| 2017-10-04 | $3.70 | $3.81 | $3.63 | $3.70 | $27.05 | 63,147 |
| 2017-10-03 | $3.60 | $3.74 | $3.58 | $3.67 | $26.83 | 236,364 |
| 2017-10-02 | $3.18 | $3.87 | $3.12 | $3.69 | $26.98 | 155,500 |
| 2017-09-29 | $3.08 | $3.23 | $3.06 | $3.22 | $23.54 | 58,643 |
| 2017-09-28 | $3.05 | $3.13 | $3.01 | $3.08 | $22.52 | 68,450 |
| 2017-09-27 | $3.05 | $3.11 | $3.02 | $3.07 | $22.44 | 40,559 |
| 2017-09-26 | $3.08 | $3.10 | $2.96 | $3.05 | $22.30 | 36,861 |
| 2017-09-25 | $3.15 | $3.18 | $3.01 | $3.08 | $22.52 | 58,553 |
| 2017-09-22 | $2.93 | $3.23 | $2.92 | $3.16 | $23.10 | 122,180 |
| 2017-09-21 | $2.87 | $2.99 | $2.87 | $2.94 | $21.49 | 63,516 |
| 2017-09-20 | $2.88 | $2.90 | $2.85 | $2.88 | $21.06 | 48,730 |
| 2017-09-19 | $2.88 | $2.89 | $2.86 | $2.88 | $21.06 | 34,230 |
| 2017-09-18 | $2.88 | $2.91 | $2.85 | $2.87 | $20.98 | 28,109 |
| 2017-09-15 | $2.89 | $2.91 | $2.87 | $2.88 | $21.06 | 20,393 |
| 2017-09-14 | $2.89 | $2.91 | $2.87 | $2.89 | $21.13 | 20,962 |
| 2017-09-13 | $2.87 | $2.90 | $2.85 | $2.87 | $20.98 | 17,600 |
| 2017-09-12 | $2.94 | $2.95 | $2.87 | $2.90 | $21.20 | 19,610 |
| 2017-09-11 | $2.90 | $2.95 | $2.88 | $2.91 | $21.27 | 33,171 |
| 2017-09-08 | $2.88 | $3.00 | $2.88 | $2.96 | $21.64 | 97,162 |
| 2017-09-07 | $2.86 | $2.90 | $2.85 | $2.85 | $20.84 | 23,620 |
| 2017-09-06 | $2.89 | $2.96 | $2.86 | $2.86 | $20.91 | 37,215 |
| 2017-09-05 | $2.87 | $2.93 | $2.86 | $2.91 | $21.27 | 48,475 |
| 2017-09-01 | $2.85 | $2.95 | $2.85 | $2.88 | $21.06 | 25,393 |
| 2017-08-31 | $2.87 | $2.91 | $2.86 | $2.86 | $20.91 | 15,016 |
| 2017-08-30 | $2.88 | $2.89 | $2.85 | $2.87 | $20.98 | 33,112 |
| 2017-08-29 | $2.85 | $2.89 | $2.84 | $2.86 | $20.91 | 18,558 |
| 2017-08-28 | $2.87 | $2.94 | $2.86 | $2.89 | $21.13 | 22,711 |
| 2017-08-25 | $2.90 | $2.95 | $2.87 | $2.89 | $21.13 | 26,160 |
| 2017-08-24 | $2.94 | $2.94 | $2.87 | $2.90 | $21.20 | 23,304 |
| 2017-08-23 | $2.88 | $2.95 | $2.85 | $2.91 | $21.27 | 40,149 |
| 2017-08-22 | $2.98 | $2.98 | $2.85 | $2.88 | $21.06 | 63,421 |
| 2017-08-21 | $2.96 | $2.97 | $2.90 | $2.95 | $21.57 | 53,548 |
| 2017-08-18 | $2.96 | $2.98 | $2.94 | $2.95 | $21.57 | 33,357 |
| 2017-08-17 | $2.93 | $2.99 | $2.91 | $2.98 | $21.79 | 52,524 |
| 2017-08-16 | $2.92 | $2.95 | $2.89 | $2.92 | $21.35 | 31,176 |
| 2017-08-15 | $3.00 | $3.00 | $2.89 | $2.89 | $21.13 | 31,071 |
| 2017-08-14 | $2.95 | $3.07 | $2.95 | $3.01 | $22.01 | 63,541 |
| 2017-08-11 | $2.83 | $2.97 | $2.80 | $2.93 | $21.42 | 49,107 |
| 2017-08-10 | $2.99 | $3.02 | $2.89 | $2.89 | $21.13 | 52,840 |
| 2017-08-09 | $3.02 | $3.02 | $2.93 | $3.00 | $21.78 | 62,714 |
| 2017-08-08 | $2.97 | $3.10 | $2.94 | $3.03 | $22.00 | 192,110 |
| 2017-08-07 | $2.93 | $3.03 | $2.90 | $2.99 | $21.71 | 37,552 |
| 2017-08-04 | $2.95 | $2.98 | $2.88 | $2.88 | $20.91 | 53,229 |
| 2017-08-03 | $2.98 | $2.99 | $2.94 | $2.94 | $21.35 | 78,493 |
| 2017-08-02 | $3.18 | $3.18 | $2.92 | $2.97 | $21.56 | 157,083 |
| 2017-08-01 | $3.05 | $3.15 | $3.00 | $3.11 | $22.58 | 65,796 |
| 2017-07-31 | $2.95 | $3.05 | $2.95 | $3.01 | $21.85 | 61,459 |
| 2017-07-28 | $3.02 | $3.04 | $2.93 | $2.96 | $21.49 | 97,623 |
| 2017-07-27 | $3.08 | $3.08 | $2.92 | $3.00 | $21.78 | 138,622 |
| 2017-07-26 | $3.12 | $3.21 | $3.05 | $3.06 | $22.22 | 111,759 |
| 2017-07-25 | $3.06 | $3.14 | $3.05 | $3.11 | $22.58 | 46,554 |
| 2017-07-24 | $3.07 | $3.10 | $3.01 | $3.07 | $22.29 | 76,389 |
| 2017-07-21 | $3.05 | $3.10 | $3.05 | $3.08 | $22.36 | 19,015 |
| 2017-07-20 | $3.07 | $3.10 | $3.05 | $3.08 | $22.36 | 20,631 |
| 2017-07-19 | $3.05 | $3.15 | $3.05 | $3.07 | $22.29 | 49,731 |
| 2017-07-18 | $3.01 | $3.10 | $2.95 | $3.05 | $22.14 | 59,696 |
| 2017-07-17 | $3.12 | $3.16 | $3.02 | $3.02 | $21.93 | 40,094 |
| 2017-07-14 | $2.87 | $3.23 | $2.87 | $3.10 | $22.51 | 161,734 |
| 2017-07-13 | $2.85 | $2.98 | $2.84 | $2.86 | $20.77 | 95,899 |
| 2017-07-12 | $3.04 | $3.07 | $2.84 | $2.88 | $20.91 | 103,305 |
| 2017-07-11 | $2.93 | $3.06 | $2.93 | $2.99 | $21.71 | 72,382 |
| 2017-07-10 | $2.89 | $3.06 | $2.86 | $2.95 | $21.42 | 124,166 |
| 2017-07-07 | $2.86 | $2.89 | $2.82 | $2.88 | $20.91 | 33,690 |
| 2017-07-06 | $2.87 | $2.91 | $2.84 | $2.86 | $20.77 | 89,270 |
| 2017-07-05 | $2.82 | $2.88 | $2.74 | $2.86 | $20.77 | 90,830 |
| 2017-07-03 | $2.54 | $3.10 | $2.54 | $2.82 | $20.47 | 139,620 |
| 2017-06-30 | $2.50 | $2.57 | $2.48 | $2.56 | $18.59 | 39,764 |
| 2017-06-29 | $2.50 | $2.53 | $2.42 | $2.50 | $18.15 | 63,829 |
| 2017-06-28 | $2.55 | $2.58 | $2.45 | $2.48 | $18.01 | 42,014 |
| 2017-06-27 | $2.52 | $2.54 | $2.46 | $2.52 | $18.30 | 63,444 |
| 2017-06-26 | $2.42 | $2.51 | $2.41 | $2.48 | $18.01 | 94,233 |
| 2017-06-23 | $2.40 | $2.44 | $2.36 | $2.42 | $17.57 | 25,083 |
| 2017-06-22 | $2.39 | $2.43 | $2.37 | $2.41 | $17.50 | 53,022 |
| 2017-06-21 | $2.40 | $2.43 | $2.38 | $2.40 | $17.43 | 39,035 |
| 2017-06-20 | $2.40 | $2.44 | $2.39 | $2.40 | $17.43 | 22,532 |
| 2017-06-19 | $2.38 | $2.45 | $2.38 | $2.44 | $17.72 | 36,625 |
| 2017-06-16 | $2.41 | $2.41 | $2.36 | $2.37 | $17.21 | 50,099 |
| 2017-06-15 | $2.40 | $2.83 | $2.36 | $2.41 | $17.50 | 56,680 |
| 2017-06-14 | $2.45 | $2.45 | $2.39 | $2.41 | $17.50 | 31,335 |
| 2017-06-13 | $2.47 | $2.47 | $2.38 | $2.46 | $17.86 | 55,885 |
| 2017-06-12 | $2.40 | $2.43 | $2.38 | $2.41 | $17.50 | 92,211 |
| 2017-06-09 | $2.36 | $2.50 | $2.36 | $2.40 | $17.43 | 121,741 |
| 2017-06-08 | $2.34 | $2.39 | $2.33 | $2.36 | $17.13 | 76,936 |
| 2017-06-07 | $2.37 | $2.44 | $2.34 | $2.34 | $16.99 | 43,732 |
| 2017-06-06 | $2.37 | $2.40 | $2.35 | $2.38 | $17.28 | 25,116 |
| 2017-06-05 | $2.41 | $2.44 | $2.39 | $2.39 | $17.35 | 45,555 |
| 2017-06-02 | $2.39 | $2.51 | $2.36 | $2.42 | $17.57 | 158,822 |
| 2017-06-01 | $2.24 | $2.41 | $2.22 | $2.36 | $17.13 | 69,397 |
| 2017-05-31 | $2.34 | $2.34 | $2.23 | $2.24 | $16.26 | 52,618 |
| 2017-05-30 | $2.34 | $2.36 | $2.31 | $2.31 | $16.77 | 32,467 |
| 2017-05-26 | $2.36 | $2.39 | $2.34 | $2.34 | $16.99 | 32,789 |
| 2017-05-25 | $2.38 | $2.41 | $2.36 | $2.39 | $17.35 | 82,727 |
| 2017-05-24 | $2.36 | $2.43 | $2.33 | $2.39 | $17.35 | 119,379 |
| 2017-05-23 | $2.38 | $2.43 | $2.33 | $2.39 | $17.35 | 62,805 |
| 2017-05-22 | $2.45 | $2.45 | $2.37 | $2.39 | $17.35 | 61,461 |
| 2017-05-19 | $2.36 | $2.43 | $2.33 | $2.43 | $17.64 | 98,663 |
| 2017-05-18 | $2.31 | $2.37 | $2.30 | $2.33 | $16.92 | 24,408 |
| 2017-05-17 | $2.41 | $2.44 | $2.30 | $2.33 | $16.92 | 57,905 |
| 2017-05-16 | $2.46 | $2.48 | $2.43 | $2.44 | $17.72 | 101,236 |
| 2017-05-15 | $2.43 | $2.46 | $2.39 | $2.46 | $17.86 | 175,110 |
| 2017-05-12 | $2.43 | $2.46 | $2.41 | $2.43 | $17.64 | 20,013 |
| 2017-05-11 | $2.44 | $2.47 | $2.39 | $2.44 | $17.72 | 195,677 |
| 2017-05-10 | $2.45 | $2.48 | $2.40 | $2.46 | $17.86 | 133,220 |
| 2017-05-09 | $2.45 | $2.50 | $2.40 | $2.47 | $17.79 | 59,190 |
| 2017-05-08 | $2.41 | $2.46 | $2.39 | $2.46 | $17.72 | 45,312 |
| 2017-05-05 | $2.47 | $2.48 | $2.36 | $2.47 | $17.79 | 77,150 |
| 2017-05-04 | $2.44 | $2.48 | $2.42 | $2.47 | $17.79 | 199,146 |
| 2017-05-03 | $2.35 | $2.46 | $2.34 | $2.46 | $17.72 | 116,121 |
| 2017-05-02 | $2.50 | $2.50 | $2.32 | $2.34 | $16.85 | 80,699 |
| 2017-05-01 | $2.38 | $2.44 | $2.36 | $2.41 | $17.36 | 54,867 |
| 2017-04-28 | $2.37 | $2.49 | $2.35 | $2.40 | $17.28 | 147,853 |
| 2017-04-27 | $2.45 | $2.46 | $2.33 | $2.36 | $17.00 | 65,791 |
| 2017-04-26 | $2.42 | $2.47 | $2.39 | $2.47 | $17.79 | 71,702 |
| 2017-04-25 | $2.32 | $2.41 | $2.30 | $2.40 | $17.28 | 59,693 |
| 2017-04-24 | $2.19 | $2.41 | $2.18 | $2.32 | $16.71 | 68,518 |
| 2017-04-21 | $2.22 | $2.28 | $2.15 | $2.16 | $15.56 | 36,789 |
| 2017-04-20 | $2.21 | $2.28 | $2.21 | $2.24 | $16.13 | 41,245 |
| 2017-04-19 | $2.21 | $2.26 | $2.19 | $2.19 | $15.77 | 19,733 |
| 2017-04-18 | $2.21 | $2.23 | $2.18 | $2.21 | $15.92 | 21,684 |
| 2017-04-17 | $2.20 | $2.23 | $2.18 | $2.22 | $15.99 | 25,166 |
| 2017-04-13 | $2.25 | $2.25 | $2.20 | $2.20 | $15.84 | 38,701 |
| 2017-04-12 | $2.26 | $2.29 | $2.23 | $2.25 | $16.20 | 27,690 |
| 2017-04-11 | $2.24 | $2.30 | $2.21 | $2.25 | $16.20 | 30,712 |
| 2017-04-10 | $2.31 | $2.32 | $2.20 | $2.24 | $16.13 | 71,812 |
| 2017-04-07 | $2.25 | $2.36 | $2.23 | $2.35 | $16.92 | 42,876 |
| 2017-04-06 | $2.25 | $2.31 | $2.21 | $2.26 | $16.28 | 34,225 |
| 2017-04-05 | $2.30 | $2.33 | $2.25 | $2.25 | $16.20 | 65,439 |
| 2017-04-04 | $2.32 | $2.37 | $2.25 | $2.29 | $16.49 | 46,334 |
| 2017-04-03 | $2.28 | $2.36 | $2.21 | $2.33 | $16.78 | 59,036 |
| 2017-03-31 | $2.20 | $2.28 | $2.20 | $2.26 | $16.28 | 68,812 |
| 2017-03-30 | $2.22 | $2.25 | $2.19 | $2.20 | $15.84 | 89,472 |
| 2017-03-29 | $2.20 | $2.22 | $2.16 | $2.20 | $15.84 | 95,313 |
| 2017-03-28 | $2.28 | $2.30 | $2.21 | $2.22 | $15.99 | 106,718 |
| 2017-03-27 | $2.28 | $2.29 | $2.24 | $2.29 | $16.49 | 66,735 |
| 2017-03-24 | $2.32 | $2.37 | $2.28 | $2.30 | $16.56 | 64,063 |
| 2017-03-23 | $2.43 | $2.49 | $2.30 | $2.34 | $16.85 | 83,187 |
| 2017-03-22 | $2.40 | $2.50 | $2.38 | $2.42 | $17.43 | 119,249 |
| 2017-03-21 | $2.28 | $2.40 | $2.15 | $2.38 | $17.14 | 261,028 |
| 2017-03-20 | $2.37 | $2.39 | $2.29 | $2.30 | $16.56 | 98,251 |
| 2017-03-17 | $2.51 | $2.52 | $2.29 | $2.39 | $17.21 | 178,005 |
| 2017-03-16 | $2.53 | $2.59 | $2.49 | $2.51 | $18.08 | 60,704 |
| 2017-03-15 | $2.53 | $2.60 | $2.50 | $2.54 | $18.29 | 103,733 |
| 2017-03-14 | $2.50 | $2.57 | $2.42 | $2.50 | $18.01 | 102,252 |
| 2017-03-13 | $2.55 | $2.65 | $2.52 | $2.54 | $18.29 | 78,246 |
| 2017-03-10 | $2.56 | $2.60 | $2.50 | $2.56 | $18.44 | 89,976 |
| 2017-03-09 | $2.56 | $2.65 | $2.52 | $2.55 | $18.37 | 118,440 |
| 2017-03-08 | $2.65 | $2.67 | $2.58 | $2.59 | $18.65 | 188,240 |
| 2017-03-07 | $2.72 | $2.74 | $2.52 | $2.64 | $19.01 | 167,254 |
| 2017-03-06 | $2.77 | $2.80 | $2.70 | $2.74 | $19.73 | 67,967 |
| 2017-03-03 | $2.79 | $2.83 | $2.75 | $2.77 | $19.95 | 123,161 |
| 2017-03-02 | $2.78 | $2.88 | $2.72 | $2.76 | $19.88 | 177,497 |
| 2017-03-01 | $2.87 | $2.95 | $2.78 | $2.83 | $20.38 | 153,938 |
| 2017-02-28 | $2.89 | $2.94 | $2.87 | $2.87 | $20.67 | 72,573 |
| 2017-02-27 | $2.95 | $3.02 | $2.88 | $2.92 | $21.03 | 57,790 |
| 2017-02-24 | $2.99 | $3.08 | $2.94 | $2.99 | $21.53 | 140,622 |
| 2017-02-23 | $3.02 | $3.06 | $3.00 | $3.00 | $21.61 | 96,095 |
| 2017-02-22 | $3.00 | $3.13 | $2.99 | $3.04 | $21.82 | 159,353 |
| 2017-02-21 | $2.96 | $3.08 | $2.96 | $3.00 | $21.53 | 98,076 |
| 2017-02-17 | $2.90 | $3.10 | $2.89 | $3.00 | $21.53 | 167,419 |
| 2017-02-16 | $3.20 | $3.25 | $2.87 | $2.91 | $20.89 | 629,695 |
| 2017-02-15 | $3.60 | $3.71 | $3.22 | $3.23 | $23.19 | 294,068 |
| 2017-02-14 | $3.58 | $3.67 | $3.54 | $3.63 | $26.06 | 77,209 |
| 2017-02-13 | $3.59 | $3.69 | $3.57 | $3.59 | $25.77 | 62,553 |
| 2017-02-10 | $3.59 | $3.71 | $3.57 | $3.61 | $25.91 | 98,172 |
| 2017-02-09 | $3.53 | $3.61 | $3.49 | $3.59 | $25.77 | 32,985 |
| 2017-02-08 | $3.58 | $3.59 | $3.45 | $3.50 | $25.12 | 33,372 |
| 2017-02-07 | $3.59 | $3.65 | $3.53 | $3.55 | $25.48 | 35,833 |
| 2017-02-06 | $3.53 | $3.63 | $3.46 | $3.62 | $25.98 | 58,384 |
| 2017-02-03 | $3.53 | $3.66 | $3.51 | $3.56 | $25.55 | 141,258 |
| 2017-02-02 | $3.46 | $3.65 | $3.38 | $3.53 | $25.34 | 240,404 |
| 2017-02-01 | $3.28 | $3.37 | $3.28 | $3.37 | $24.19 | 162,261 |
| 2017-01-31 | $3.17 | $3.30 | $3.17 | $3.25 | $23.33 | 141,158 |
| 2017-01-30 | $3.18 | $3.22 | $3.15 | $3.19 | $22.90 | 25,235 |
| 2017-01-27 | $3.19 | $3.25 | $3.17 | $3.18 | $22.83 | 31,869 |
| 2017-01-26 | $3.20 | $3.23 | $3.16 | $3.20 | $22.97 | 24,340 |
| 2017-01-25 | $3.20 | $3.22 | $3.17 | $3.19 | $22.90 | 15,290 |
| 2017-01-24 | $3.22 | $3.25 | $3.17 | $3.17 | $22.75 | 205,999 |
| 2017-01-23 | $3.20 | $3.27 | $3.18 | $3.23 | $23.19 | 32,606 |
| 2017-01-20 | $3.17 | $3.24 | $3.14 | $3.23 | $23.19 | 37,313 |
| 2017-01-19 | $3.23 | $3.30 | $3.18 | $3.18 | $22.83 | 92,622 |
| 2017-01-18 | $3.14 | $3.29 | $3.11 | $3.25 | $23.33 | 177,329 |
| 2017-01-17 | $3.15 | $3.21 | $3.10 | $3.13 | $22.47 | 52,547 |
| 2017-01-13 | $3.20 | $3.25 | $3.15 | $3.17 | $22.75 | 31,062 |
| 2017-01-12 | $3.22 | $3.23 | $3.16 | $3.21 | $23.04 | 42,723 |
| 2017-01-11 | $3.22 | $3.30 | $3.18 | $3.23 | $23.19 | 118,942 |
| 2017-01-10 | $3.17 | $3.25 | $3.17 | $3.20 | $22.97 | 89,073 |
| 2017-01-09 | $3.23 | $3.24 | $3.15 | $3.17 | $22.75 | 76,120 |
| 2017-01-06 | $3.25 | $3.30 | $3.20 | $3.23 | $23.19 | 217,655 |
| 2017-01-05 | $3.27 | $3.29 | $3.20 | $3.20 | $22.97 | 148,964 |
| 2017-01-04 | $3.31 | $3.40 | $3.27 | $3.27 | $23.47 | 107,186 |
| 2017-01-03 | $3.35 | $3.38 | $3.18 | $3.36 | $24.12 | 89,593 |
| 2016-12-30 | $3.22 | $3.35 | $3.18 | $3.31 | $23.76 | 103,115 |
| 2016-12-29 | $3.15 | $3.27 | $3.15 | $3.26 | $23.40 | 87,130 |
| 2016-12-28 | $3.05 | $3.24 | $3.05 | $3.20 | $22.97 | 114,559 |
| 2016-12-27 | $3.00 | $3.12 | $2.97 | $3.05 | $21.89 | 83,585 |
| 2016-12-23 | $2.93 | $3.07 | $2.90 | $3.03 | $21.75 | 57,698 |
| 2016-12-22 | $2.90 | $2.99 | $2.81 | $2.99 | $21.46 | 119,909 |
| 2016-12-21 | $2.95 | $3.01 | $2.91 | $2.92 | $20.96 | 90,944 |
| 2016-12-20 | $3.04 | $3.07 | $2.96 | $2.96 | $21.25 | 70,188 |
| 2016-12-19 | $3.00 | $3.08 | $3.00 | $3.08 | $22.11 | 56,965 |
| 2016-12-16 | $3.03 | $3.07 | $3.00 | $3.01 | $21.61 | 97,946 |
| 2016-12-15 | $3.01 | $3.10 | $3.00 | $3.02 | $21.68 | 78,504 |
| 2016-12-14 | $3.06 | $3.16 | $2.95 | $3.01 | $21.61 | 142,635 |
| 2016-12-13 | $3.22 | $3.29 | $3.05 | $3.07 | $22.04 | 166,575 |
| 2016-12-12 | $3.38 | $3.40 | $3.20 | $3.21 | $23.04 | 66,799 |
| 2016-12-09 | $3.13 | $3.42 | $3.09 | $3.41 | $24.48 | 125,703 |
| 2016-12-08 | $3.10 | $3.14 | $3.03 | $3.12 | $22.40 | 55,766 |
| 2016-12-07 | $3.09 | $3.15 | $3.03 | $3.13 | $22.47 | 68,947 |
| 2016-12-06 | $3.02 | $3.13 | $3.01 | $3.10 | $22.25 | 38,040 |
| 2016-12-05 | $3.06 | $3.17 | $3.00 | $3.01 | $21.61 | 39,338 |
| 2016-12-02 | $2.93 | $3.19 | $2.93 | $3.06 | $21.97 | 49,067 |
| 2016-12-01 | $3.00 | $3.10 | $2.96 | $2.96 | $21.25 | 48,563 |
| 2016-11-30 | $2.86 | $3.00 | $2.75 | $3.00 | $21.53 | 52,113 |
| 2016-11-29 | $2.90 | $2.91 | $2.65 | $2.84 | $20.39 | 125,837 |
| 2016-11-28 | $2.95 | $2.98 | $2.87 | $2.91 | $20.89 | 98,740 |
| 2016-11-25 | $2.98 | $2.98 | $2.93 | $2.98 | $21.39 | 23,498 |
| 2016-11-23 | $2.97 | $3.01 | $2.88 | $2.99 | $21.46 | 52,623 |
| 2016-11-22 | $3.08 | $3.08 | $2.91 | $2.98 | $21.39 | 73,354 |
| 2016-11-21 | $3.07 | $3.15 | $3.06 | $3.07 | $22.04 | 52,119 |
| 2016-11-18 | $3.10 | $3.11 | $3.06 | $3.08 | $22.11 | 36,764 |
| 2016-11-17 | $3.34 | $3.34 | $3.13 | $3.14 | $22.54 | 42,646 |
| 2016-11-16 | $3.39 | $3.39 | $3.29 | $3.34 | $23.97 | 54,976 |
| 2016-11-15 | $3.28 | $3.42 | $3.26 | $3.40 | $24.41 | 79,175 |
| 2016-11-14 | $3.12 | $3.30 | $3.11 | $3.28 | $23.54 | 49,770 |
| 2016-11-11 | $3.07 | $3.16 | $3.06 | $3.11 | $22.32 | 41,680 |
| 2016-11-10 | $2.95 | $3.07 | $2.94 | $3.06 | $21.97 | 59,283 |
| 2016-11-09 | $2.91 | $2.95 | $2.81 | $2.93 | $21.03 | 49,459 |
| 2016-11-08 | $2.91 | $2.94 | $2.84 | $2.90 | $20.82 | 49,167 |
| 2016-11-07 | $3.01 | $3.09 | $2.88 | $2.88 | $20.67 | 92,756 |
| 2016-11-04 | $2.92 | $2.97 | $2.89 | $2.90 | $20.82 | 57,531 |
| 2016-11-03 | $3.04 | $3.08 | $2.84 | $2.91 | $20.89 | 113,676 |
| 2016-11-02 | $3.20 | $3.31 | $3.03 | $3.05 | $21.89 | 77,529 |
| 2016-11-01 | $3.04 | $3.16 | $3.03 | $3.12 | $22.40 | 72,000 |
| 2016-10-31 | $3.12 | $3.12 | $3.04 | $3.05 | $21.89 | 75,304 |
| 2016-10-28 | $3.06 | $3.13 | $3.04 | $3.12 | $22.40 | 35,313 |
| 2016-10-27 | $3.10 | $3.11 | $3.07 | $3.11 | $22.32 | 39,508 |
| 2016-10-26 | $3.05 | $3.19 | $3.03 | $3.11 | $22.32 | 203,311 |
| 2016-10-25 | $3.24 | $3.24 | $3.01 | $3.12 | $22.40 | 113,982 |
| 2016-10-24 | $3.31 | $3.31 | $3.17 | $3.24 | $23.26 | 124,773 |
| 2016-10-21 | $3.45 | $3.46 | $3.29 | $3.32 | $23.83 | 57,961 |
| 2016-10-20 | $3.46 | $3.55 | $3.45 | $3.48 | $24.98 | 40,568 |
| 2016-10-19 | $3.51 | $3.59 | $3.45 | $3.49 | $25.05 | 52,630 |
| 2016-10-18 | $3.46 | $3.62 | $3.46 | $3.52 | $25.27 | 34,698 |
| 2016-10-17 | $3.42 | $3.45 | $3.35 | $3.44 | $24.69 | 58,679 |
| 2016-10-14 | $3.40 | $3.46 | $3.37 | $3.44 | $24.69 | 58,932 |
| 2016-10-13 | $3.41 | $3.47 | $3.37 | $3.38 | $24.26 | 124,279 |
| 2016-10-12 | $3.52 | $3.56 | $3.35 | $3.38 | $24.26 | 57,772 |
| 2016-10-11 | $3.65 | $3.72 | $3.48 | $3.56 | $25.55 | 86,752 |
| 2016-10-10 | $3.67 | $3.76 | $3.61 | $3.68 | $26.42 | 64,489 |
| 2016-10-07 | $3.52 | $3.70 | $3.50 | $3.67 | $26.34 | 133,760 |
| 2016-10-06 | $3.72 | $3.75 | $3.48 | $3.52 | $25.27 | 147,331 |
| 2016-10-05 | $3.83 | $3.97 | $3.73 | $3.76 | $26.99 | 61,648 |
| 2016-10-04 | $4.12 | $4.15 | $3.73 | $3.83 | $27.49 | 185,323 |
| 2016-10-03 | $4.32 | $4.35 | $4.08 | $4.08 | $29.29 | 45,480 |
| 2016-09-30 | $4.62 | $4.62 | $4.33 | $4.34 | $31.15 | 149,023 |
| 2016-09-29 | $4.32 | $4.78 | $4.10 | $4.49 | $32.23 | 414,316 |
| 2016-09-28 | $3.98 | $4.55 | $3.92 | $4.25 | $30.51 | 206,642 |
| 2016-09-27 | $3.98 | $4.02 | $3.95 | $4.02 | $28.86 | 26,923 |
| 2016-09-26 | $3.92 | $4.01 | $3.91 | $4.01 | $28.78 | 59,393 |
| 2016-09-23 | $4.00 | $4.06 | $3.90 | $3.95 | $28.35 | 17,217 |
| 2016-09-22 | $4.02 | $4.14 | $3.98 | $4.01 | $28.78 | 39,296 |
| 2016-09-21 | $4.01 | $4.01 | $3.95 | $4.01 | $28.78 | 31,892 |
| 2016-09-20 | $4.01 | $4.01 | $3.94 | $4.01 | $28.78 | 33,784 |
| 2016-09-19 | $4.01 | $4.07 | $3.96 | $4.03 | $28.93 | 32,100 |
| 2016-09-16 | $3.96 | $4.04 | $3.92 | $4.04 | $29.00 | 63,549 |
| 2016-09-15 | $3.99 | $4.03 | $3.96 | $4.00 | $28.71 | 40,200 |
| 2016-09-14 | $3.97 | $4.03 | $3.96 | $4.00 | $28.71 | 33,480 |
| 2016-09-13 | $3.98 | $4.01 | $3.88 | $4.00 | $28.71 | 47,982 |
| 2016-09-12 | $3.95 | $4.07 | $3.89 | $4.04 | $29.00 | 94,535 |
| 2016-09-09 | $3.98 | $4.05 | $3.96 | $3.98 | $28.57 | 28,152 |
| 2016-09-08 | $3.96 | $4.21 | $3.96 | $4.03 | $28.93 | 62,684 |
| 2016-09-07 | $3.88 | $3.99 | $3.83 | $3.97 | $28.50 | 147,837 |
| 2016-09-06 | $3.90 | $3.91 | $3.87 | $3.91 | $28.07 | 26,001 |
| 2016-09-02 | $3.85 | $3.89 | $3.81 | $3.87 | $27.78 | 32,616 |
| 2016-09-01 | $3.84 | $3.87 | $3.75 | $3.83 | $27.49 | 30,947 |
| 2016-08-31 | $3.84 | $3.91 | $3.83 | $3.87 | $27.78 | 36,832 |
| 2016-08-30 | $3.90 | $3.93 | $3.82 | $3.83 | $27.49 | 29,779 |
| 2016-08-29 | $3.87 | $3.94 | $3.86 | $3.90 | $27.99 | 18,968 |
| 2016-08-26 | $3.91 | $3.96 | $3.86 | $3.91 | $28.07 | 36,120 |
| 2016-08-25 | $3.78 | $4.00 | $3.72 | $3.98 | $28.57 | 76,748 |
| 2016-08-24 | $4.02 | $4.04 | $3.92 | $4.02 | $28.86 | 70,001 |
| 2016-08-23 | $4.08 | $4.10 | $3.98 | $4.04 | $29.00 | 64,554 |
| 2016-08-22 | $3.98 | $4.13 | $3.92 | $4.10 | $29.43 | 87,976 |
| 2016-08-19 | $4.15 | $4.16 | $3.87 | $3.98 | $28.57 | 123,294 |
| 2016-08-18 | $3.93 | $4.34 | $3.88 | $4.20 | $30.15 | 168,680 |
| 2016-08-17 | $3.71 | $4.00 | $3.71 | $3.94 | $28.28 | 236,105 |
| 2016-08-16 | $3.63 | $3.71 | $3.62 | $3.70 | $26.56 | 36,121 |
| 2016-08-15 | $3.66 | $3.70 | $3.56 | $3.65 | $26.20 | 117,497 |
| 2016-08-12 | $3.47 | $3.62 | $3.45 | $3.62 | $25.98 | 12,997 |
| 2016-08-11 | $3.55 | $3.58 | $3.50 | $3.51 | $25.20 | 28,501 |
| 2016-08-10 | $3.67 | $3.70 | $3.50 | $3.55 | $25.48 | 76,892 |
| 2016-08-09 | $3.61 | $3.64 | $3.56 | $3.58 | $25.70 | 33,311 |
| 2016-08-08 | $3.63 | $3.68 | $3.58 | $3.58 | $25.70 | 40,577 |
| 2016-08-05 | $3.58 | $3.70 | $3.57 | $3.63 | $26.06 | 61,485 |
| 2016-08-04 | $3.65 | $3.72 | $3.55 | $3.59 | $25.77 | 58,288 |
| 2016-08-03 | $3.77 | $3.81 | $3.68 | $3.70 | $26.56 | 117,998 |
| 2016-08-02 | $3.51 | $3.86 | $3.45 | $3.76 | $26.99 | 241,424 |
| 2016-08-01 | $3.33 | $3.40 | $3.30 | $3.35 | $24.05 | 41,461 |
| 2016-07-29 | $3.32 | $3.40 | $3.30 | $3.36 | $24.12 | 28,403 |
| 2016-07-28 | $3.42 | $3.42 | $3.25 | $3.35 | $24.05 | 54,974 |
| 2016-07-27 | $3.32 | $3.45 | $3.31 | $3.42 | $24.55 | 34,795 |
| 2016-07-26 | $3.34 | $3.38 | $3.30 | $3.34 | $23.97 | 21,435 |
| 2016-07-25 | $3.25 | $3.39 | $3.25 | $3.29 | $23.62 | 24,042 |
| 2016-07-22 | $3.32 | $3.36 | $3.29 | $3.29 | $23.62 | 21,045 |
| 2016-07-21 | $3.42 | $3.45 | $3.35 | $3.35 | $24.05 | 17,963 |
| 2016-07-20 | $3.32 | $3.45 | $3.21 | $3.40 | $24.41 | 47,632 |
| 2016-07-19 | $3.43 | $3.45 | $3.34 | $3.34 | $23.97 | 25,661 |
| 2016-07-18 | $3.51 | $3.55 | $3.40 | $3.43 | $24.62 | 38,603 |
| 2016-07-15 | $3.56 | $3.58 | $3.51 | $3.56 | $25.55 | 36,288 |
| 2016-07-14 | $3.48 | $3.56 | $3.37 | $3.54 | $25.41 | 51,647 |
| 2016-07-13 | $3.44 | $3.54 | $3.41 | $3.48 | $24.98 | 49,784 |
| 2016-07-12 | $3.51 | $3.56 | $3.40 | $3.47 | $24.91 | 93,322 |
| 2016-07-11 | $3.60 | $3.60 | $3.39 | $3.59 | $25.77 | 80,207 |
| 2016-07-08 | $3.63 | $3.74 | $3.62 | $3.67 | $26.34 | 61,431 |
| 2016-07-07 | $3.59 | $3.69 | $3.49 | $3.61 | $25.91 | 61,636 |
| 2016-07-06 | $3.61 | $3.63 | $3.53 | $3.61 | $25.91 | 80,738 |
| 2016-07-05 | $3.75 | $3.82 | $3.63 | $3.64 | $26.13 | 169,705 |
| 2016-07-01 | $3.80 | $3.88 | $3.77 | $3.84 | $27.56 | 31,013 |
| 2016-06-30 | $3.80 | $3.83 | $3.74 | $3.80 | $27.28 | 32,068 |
| 2016-06-29 | $3.70 | $3.82 | $3.70 | $3.80 | $27.28 | 64,018 |
| 2016-06-28 | $3.80 | $3.80 | $3.69 | $3.74 | $26.85 | 126,122 |
| 2016-06-27 | $3.81 | $3.86 | $3.70 | $3.81 | $27.35 | 156,705 |
| 2016-06-24 | $3.78 | $3.92 | $3.76 | $3.91 | $28.07 | 107,682 |
| 2016-06-23 | $3.97 | $4.03 | $3.96 | $4.03 | $28.93 | 31,846 |
| 2016-06-22 | $3.99 | $4.08 | $3.91 | $3.91 | $28.07 | 28,383 |
| 2016-06-21 | $4.03 | $4.07 | $3.99 | $4.01 | $28.78 | 55,909 |
| 2016-06-20 | $3.92 | $4.05 | $3.92 | $4.01 | $28.78 | 102,359 |
| 2016-06-17 | $3.78 | $3.90 | $3.77 | $3.89 | $27.92 | 51,946 |
| 2016-06-16 | $3.70 | $3.82 | $3.68 | $3.81 | $27.35 | 54,619 |
| 2016-06-15 | $3.78 | $3.78 | $3.74 | $3.75 | $26.92 | 24,049 |
| 2016-06-14 | $3.75 | $3.81 | $3.67 | $3.74 | $26.85 | 52,267 |
| 2016-06-13 | $3.95 | $3.99 | $3.78 | $3.79 | $27.21 | 39,242 |
| 2016-06-10 | $3.96 | $3.98 | $3.85 | $3.95 | $28.35 | 39,656 |
| 2016-06-09 | $4.00 | $4.04 | $3.96 | $3.99 | $28.64 | 108,948 |
| 2016-06-08 | $4.00 | $4.06 | $3.96 | $4.02 | $28.86 | 53,468 |
| 2016-06-07 | $4.01 | $4.09 | $3.94 | $4.00 | $28.71 | 69,137 |
| 2016-06-06 | $4.10 | $4.12 | $4.00 | $4.04 | $29.00 | 48,528 |
| 2016-06-03 | $4.14 | $4.15 | $4.07 | $4.11 | $29.50 | 46,028 |
| 2016-06-02 | $4.08 | $4.21 | $4.08 | $4.17 | $29.93 | 106,298 |
| 2016-06-01 | $4.00 | $4.12 | $3.94 | $4.09 | $29.36 | 43,963 |
| 2016-05-31 | $3.98 | $4.04 | $3.96 | $4.03 | $28.93 | 27,154 |
| 2016-05-27 | $4.00 | $4.03 | $3.94 | $4.02 | $28.86 | 59,007 |
| 2016-05-26 | $3.96 | $4.04 | $3.90 | $4.00 | $28.71 | 65,143 |
| 2016-05-25 | $3.90 | $3.98 | $3.90 | $3.92 | $28.14 | 67,874 |
| 2016-05-24 | $3.88 | $3.97 | $3.85 | $3.90 | $27.99 | 32,458 |
| 2016-05-23 | $3.81 | $4.00 | $3.80 | $3.90 | $27.99 | 59,782 |
| 2016-05-20 | $3.82 | $3.87 | $3.78 | $3.83 | $27.49 | 36,168 |
| 2016-05-19 | $3.85 | $3.95 | $3.81 | $3.82 | $27.42 | 61,700 |
| 2016-05-18 | $3.88 | $4.01 | $3.80 | $3.89 | $27.92 | 67,992 |
| 2016-05-17 | $3.88 | $4.01 | $3.78 | $3.93 | $28.21 | 389,920 |
| 2016-05-16 | $3.92 | $4.00 | $3.87 | $3.90 | $27.99 | 145,462 |
| 2016-05-13 | $3.79 | $3.91 | $3.78 | $3.90 | $27.99 | 168,874 |
| 2016-05-12 | $3.96 | $4.01 | $3.75 | $3.83 | $27.49 | 177,853 |
| 2016-05-11 | $3.91 | $4.00 | $3.86 | $3.95 | $28.35 | 121,250 |
| 2016-05-10 | $3.83 | $4.03 | $3.82 | $3.98 | $28.57 | 119,700 |
| 2016-05-09 | $3.66 | $3.82 | $3.55 | $3.81 | $27.35 | 193,018 |
| 2016-05-06 | $3.75 | $3.76 | $3.60 | $3.71 | $26.63 | 156,355 |
| 2016-05-05 | $3.94 | $4.00 | $3.78 | $3.80 | $27.28 | 129,961 |
| 2016-05-04 | $3.85 | $4.03 | $3.81 | $3.96 | $28.43 | 629,550 |
| 2016-05-03 | $3.90 | $4.00 | $3.70 | $3.98 | $28.57 | 485,518 |
| 2016-05-02 | $4.07 | $4.09 | $3.95 | $4.00 | $28.71 | 134,518 |
| 2016-04-29 | $3.92 | $4.02 | $3.85 | $4.00 | $28.71 | 247,811 |
| 2016-04-28 | $3.95 | $4.00 | $3.91 | $3.93 | $28.21 | 85,885 |
| 2016-04-27 | $4.00 | $4.03 | $3.95 | $3.99 | $28.64 | 53,469 |
| 2016-04-26 | $4.00 | $4.04 | $3.95 | $4.00 | $28.71 | 74,232 |
| 2016-04-25 | $4.10 | $4.10 | $3.95 | $4.00 | $28.71 | 83,063 |
| 2016-04-22 | $3.97 | $4.18 | $3.94 | $4.10 | $29.43 | 155,783 |
| 2016-04-21 | $3.99 | $4.03 | $3.90 | $3.99 | $28.64 | 161,310 |
| 2016-04-20 | $3.88 | $3.99 | $3.75 | $3.98 | $28.57 | 87,513 |
| 2016-04-19 | $3.64 | $3.86 | $3.61 | $3.85 | $27.64 | 678,042 |
| 2016-04-18 | $3.56 | $3.66 | $3.56 | $3.65 | $26.20 | 170,681 |
| 2016-04-15 | $3.56 | $3.63 | $3.43 | $3.60 | $25.84 | 147,609 |
| 2016-04-14 | $3.57 | $3.68 | $3.56 | $3.60 | $25.84 | 282,473 |
| 2016-04-13 | $3.40 | $3.63 | $3.36 | $3.61 | $25.91 | 273,869 |
| 2016-04-12 | $3.32 | $3.39 | $2.89 | $3.30 | $23.69 | 1,230,346 |
| 2016-04-11 | $3.77 | $4.02 | $3.70 | $3.80 | $27.28 | 101,660 |
| 2016-04-08 | $3.57 | $3.72 | $3.56 | $3.70 | $26.56 | 397,704 |
| 2016-04-07 | $3.70 | $3.71 | $3.50 | $3.55 | $25.48 | 778,335 |
| 2016-04-06 | $3.82 | $3.87 | $3.62 | $3.68 | $26.42 | 355,703 |
| 2016-04-05 | $4.01 | $4.15 | $3.92 | $4.11 | $29.50 | 74,548 |
| 2016-04-04 | $4.25 | $4.30 | $4.01 | $4.11 | $29.50 | 85,739 |
| 2016-04-01 | $4.27 | $4.33 | $4.09 | $4.24 | $30.44 | 51,992 |
| 2016-03-31 | $4.08 | $4.55 | $4.06 | $4.35 | $31.22 | 105,955 |
| 2016-03-30 | $4.07 | $4.16 | $3.96 | $4.08 | $29.29 | 68,468 |
| 2016-03-29 | $3.96 | $4.03 | $3.92 | $4.02 | $28.86 | 44,425 |
| 2016-03-28 | $4.06 | $4.07 | $3.96 | $3.98 | $28.57 | 41,095 |
| 2016-03-24 | $3.98 | $4.05 | $3.88 | $4.00 | $28.71 | 72,290 |
| 2016-03-23 | $4.27 | $4.30 | $3.94 | $4.01 | $28.78 | 138,053 |
| 2016-03-22 | $4.36 | $4.39 | $4.20 | $4.25 | $30.51 | 68,772 |
| 2016-03-21 | $4.38 | $4.56 | $4.32 | $4.33 | $31.08 | 61,002 |
| 2016-03-18 | $4.41 | $4.50 | $4.27 | $4.42 | $31.73 | 77,535 |
| 2016-03-17 | $4.30 | $4.47 | $4.21 | $4.43 | $31.80 | 75,379 |
| 2016-03-16 | $4.18 | $4.30 | $4.11 | $4.25 | $30.51 | 50,808 |
| 2016-03-15 | $4.25 | $4.27 | $4.09 | $4.19 | $30.08 | 53,367 |
| 2016-03-14 | $4.34 | $4.34 | $4.17 | $4.26 | $30.58 | 54,806 |
| 2016-03-11 | $4.24 | $4.43 | $4.15 | $4.33 | $31.08 | 101,561 |
| 2016-03-10 | $4.34 | $4.42 | $4.14 | $4.17 | $29.93 | 59,343 |
| 2016-03-09 | $4.47 | $4.52 | $4.22 | $4.33 | $31.08 | 57,475 |
| 2016-03-08 | $4.69 | $4.69 | $4.38 | $4.39 | $31.51 | 53,818 |
| 2016-03-07 | $4.72 | $4.72 | $4.55 | $4.64 | $33.31 | 58,013 |
| 2016-03-04 | $4.57 | $4.69 | $4.54 | $4.66 | $33.45 | 94,520 |
| 2016-03-03 | $4.68 | $4.68 | $4.51 | $4.57 | $32.80 | 64,987 |
| 2016-03-02 | $4.50 | $4.74 | $4.36 | $4.68 | $33.59 | 134,940 |
| 2016-03-01 | $4.50 | $4.52 | $4.33 | $4.47 | $32.09 | 138,129 |
| 2016-02-29 | $4.34 | $4.48 | $4.29 | $4.40 | $31.58 | 95,290 |
| 2016-02-26 | $4.27 | $4.43 | $4.24 | $4.33 | $31.08 | 109,665 |
| 2016-02-25 | $4.14 | $4.24 | $4.00 | $4.23 | $30.36 | 77,435 |
| 2016-02-24 | $4.27 | $4.27 | $3.95 | $4.09 | $29.36 | 190,758 |
| 2016-02-23 | $4.25 | $4.34 | $4.15 | $4.27 | $30.65 | 126,800 |
| 2016-02-22 | $4.00 | $4.26 | $3.97 | $4.24 | $30.44 | 124,764 |
| 2016-02-19 | $3.99 | $3.99 | $3.70 | $3.96 | $28.43 | 166,578 |
| 2016-02-18 | $4.18 | $4.21 | $3.93 | $3.98 | $28.57 | 107,704 |
| 2016-02-17 | $4.21 | $4.31 | $4.10 | $4.20 | $30.15 | 151,745 |
| 2016-02-16 | $4.06 | $4.21 | $3.51 | $4.16 | $29.86 | 299,840 |
| 2016-02-12 | $3.58 | $4.36 | $3.57 | $4.01 | $28.78 | 309,356 |
| 2016-02-11 | $4.36 | $4.38 | $3.44 | $3.48 | $24.98 | 535,797 |
| 2016-02-10 | $4.56 | $4.82 | $4.50 | $4.73 | $33.95 | 93,577 |
| 2016-02-09 | $4.56 | $4.66 | $4.48 | $4.55 | $32.66 | 64,113 |
| 2016-02-08 | $4.87 | $4.87 | $4.42 | $4.63 | $33.23 | 98,900 |
| 2016-02-05 | $5.15 | $5.16 | $4.87 | $4.92 | $35.32 | 59,277 |
| 2016-02-04 | $5.23 | $5.42 | $5.11 | $5.13 | $36.82 | 70,341 |
| 2016-02-03 | $5.30 | $5.44 | $4.95 | $5.24 | $37.61 | 91,342 |
| 2016-02-02 | $5.25 | $5.37 | $5.14 | $5.28 | $37.90 | 73,829 |
| 2016-02-01 | $5.14 | $5.44 | $4.99 | $5.40 | $38.76 | 80,132 |
| 2016-01-29 | $5.05 | $5.28 | $5.04 | $5.16 | $37.04 | 68,971 |
| 2016-01-28 | $5.10 | $5.19 | $5.01 | $5.04 | $36.18 | 39,170 |
| 2016-01-27 | $5.14 | $5.25 | $4.96 | $5.05 | $36.25 | 47,955 |
| 2016-01-26 | $5.00 | $5.20 | $4.93 | $5.16 | $37.04 | 39,884 |
| 2016-01-25 | $5.21 | $5.21 | $4.95 | $4.96 | $35.60 | 49,022 |
| 2016-01-22 | $5.09 | $5.35 | $5.07 | $5.21 | $37.40 | 53,738 |
| 2016-01-21 | $5.00 | $5.25 | $4.90 | $4.99 | $35.82 | 85,782 |
| 2016-01-20 | $5.09 | $5.17 | $4.76 | $5.03 | $36.11 | 169,747 |
| 2016-01-19 | $5.38 | $5.45 | $5.14 | $5.21 | $37.40 | 73,024 |
| 2016-01-15 | $5.24 | $5.37 | $5.10 | $5.31 | $38.12 | 93,767 |
| 2016-01-14 | $5.20 | $5.50 | $4.92 | $5.43 | $38.98 | 128,480 |
| 2016-01-13 | $5.60 | $5.75 | $5.18 | $5.25 | $37.69 | 115,022 |
| 2016-01-12 | $5.50 | $5.69 | $5.32 | $5.55 | $39.84 | 84,375 |
| 2016-01-11 | $5.47 | $5.62 | $5.32 | $5.45 | $39.12 | 153,554 |
| 2016-01-08 | $5.93 | $5.99 | $5.46 | $5.50 | $39.48 | 108,722 |
| 2016-01-07 | $6.12 | $6.12 | $5.79 | $5.87 | $42.14 | 79,625 |
| 2016-01-06 | $6.38 | $6.40 | $6.04 | $6.14 | $44.07 | 75,002 |
| 2016-01-05 | $6.33 | $6.56 | $6.31 | $6.45 | $46.30 | 125,361 |
| 2016-01-04 | $6.18 | $6.47 | $6.09 | $6.35 | $45.58 | 115,647 |
| 2015-12-31 | $6.25 | $6.31 | $6.10 | $6.23 | $44.72 | 120,207 |
| 2015-12-30 | $6.21 | $6.43 | $6.20 | $6.29 | $45.15 | 89,034 |
| 2015-12-29 | $6.33 | $6.45 | $6.16 | $6.26 | $44.93 | 124,598 |
| 2015-12-28 | $6.75 | $6.77 | $6.31 | $6.35 | $45.58 | 152,757 |
| 2015-12-24 | $6.75 | $6.80 | $6.65 | $6.80 | $48.81 | 42,633 |
| 2015-12-23 | $6.60 | $6.76 | $6.58 | $6.75 | $48.45 | 73,218 |
| 2015-12-22 | $6.62 | $6.70 | $6.48 | $6.62 | $47.52 | 129,488 |
| 2015-12-21 | $6.93 | $6.98 | $6.58 | $6.61 | $47.45 | 163,583 |
| 2015-12-18 | $7.02 | $7.08 | $6.77 | $6.81 | $48.88 | 97,339 |
| 2015-12-17 | $6.88 | $7.03 | $6.79 | $6.99 | $50.17 | 107,694 |
| 2015-12-16 | $6.78 | $6.86 | $6.67 | $6.81 | $48.88 | 113,067 |
| 2015-12-15 | $6.52 | $6.79 | $6.52 | $6.68 | $47.95 | 97,678 |
| 2015-12-14 | $6.79 | $6.82 | $6.46 | $6.50 | $46.66 | 240,274 |
| 2015-12-11 | $6.68 | $6.81 | $6.54 | $6.79 | $48.74 | 144,723 |
| 2015-12-10 | $6.83 | $6.88 | $6.68 | $6.76 | $48.52 | 144,423 |
| 2015-12-09 | $6.62 | $6.97 | $6.50 | $6.89 | $49.46 | 164,434 |
| 2015-12-08 | $6.85 | $6.87 | $6.37 | $6.60 | $47.38 | 212,289 |
| 2015-12-07 | $7.05 | $7.08 | $6.72 | $6.95 | $49.89 | 174,957 |
| 2015-12-04 | $7.00 | $7.21 | $6.92 | $7.07 | $50.75 | 211,301 |
| 2015-12-03 | $7.28 | $7.28 | $6.89 | $7.03 | $50.46 | 356,346 |
| 2015-12-02 | $6.45 | $7.15 | $6.38 | $7.13 | $51.18 | 486,770 |
| 2015-12-01 | $6.15 | $6.29 | $6.08 | $6.17 | $44.29 | 122,975 |
| 2015-11-30 | $6.19 | $6.25 | $5.99 | $6.18 | $44.36 | 124,855 |
| 2015-11-27 | $6.12 | $6.20 | $5.94 | $6.16 | $44.22 | 56,196 |
| 2015-11-25 | $5.75 | $6.09 | $5.70 | $6.08 | $43.64 | 187,376 |
| 2015-11-24 | $5.53 | $5.76 | $5.46 | $5.73 | $41.13 | 123,848 |
| 2015-11-23 | $5.53 | $5.73 | $5.45 | $5.59 | $40.13 | 278,223 |
| 2015-11-20 | $5.58 | $5.60 | $5.06 | $5.27 | $37.83 | 190,192 |
| 2015-11-19 | $5.30 | $5.63 | $5.22 | $5.55 | $39.84 | 207,138 |
| 2015-11-18 | $5.35 | $5.35 | $5.07 | $5.29 | $37.97 | 291,017 |
| 2015-11-17 | $5.60 | $5.61 | $5.29 | $5.30 | $38.04 | 108,797 |
| 2015-11-16 | $5.72 | $5.84 | $5.53 | $5.60 | $40.20 | 122,220 |
| 2015-11-13 | $5.75 | $5.90 | $5.66 | $5.70 | $40.92 | 110,534 |
| 2015-11-12 | $5.89 | $6.05 | $5.75 | $5.79 | $41.56 | 259,248 |
| 2015-11-11 | $6.08 | $6.19 | $5.77 | $5.89 | $42.28 | 208,590 |
| 2015-11-10 | $6.50 | $6.56 | $6.07 | $6.09 | $43.71 | 160,399 |
| 2015-11-09 | $6.80 | $6.83 | $6.54 | $6.56 | $46.78 | 153,363 |
| 2015-11-06 | $6.93 | $6.93 | $6.69 | $6.80 | $48.49 | 167,702 |
| 2015-11-05 | $7.08 | $7.14 | $6.85 | $6.89 | $49.13 | 128,249 |
| 2015-11-04 | $6.95 | $7.18 | $6.77 | $7.03 | $50.13 | 140,312 |
| 2015-11-03 | $7.46 | $7.49 | $6.78 | $7.04 | $50.20 | 255,459 |
| 2015-11-02 | $6.96 | $7.95 | $6.96 | $7.35 | $52.41 | 236,024 |
| 2015-10-30 | $6.89 | $7.19 | $6.89 | $7.00 | $49.92 | 129,318 |
| 2015-10-29 | $6.88 | $6.97 | $6.74 | $6.90 | $49.21 | 163,512 |
| 2015-10-28 | $7.00 | $7.28 | $6.84 | $6.84 | $48.78 | 398,000 |
| 2015-10-27 | $7.15 | $7.19 | $6.96 | $7.03 | $50.13 | 173,929 |
| 2015-10-26 | $7.31 | $7.40 | $6.93 | $7.21 | $51.42 | 295,331 |
| 2015-10-23 | $7.52 | $7.63 | $7.32 | $7.35 | $52.41 | 123,249 |
| 2015-10-22 | $7.44 | $7.59 | $7.28 | $7.36 | $52.49 | 93,445 |
| 2015-10-21 | $7.45 | $7.90 | $7.41 | $7.42 | $52.91 | 138,806 |
| 2015-10-20 | $7.79 | $7.80 | $7.47 | $7.47 | $53.27 | 85,323 |
| 2015-10-19 | $7.81 | $7.83 | $7.60 | $7.63 | $54.41 | 65,232 |
| 2015-10-16 | $7.94 | $8.05 | $7.85 | $7.88 | $56.19 | 35,500 |
| 2015-10-15 | $7.59 | $8.04 | $7.55 | $7.99 | $56.98 | 104,043 |
| 2015-10-14 | $7.52 | $7.68 | $7.43 | $7.54 | $53.77 | 93,949 |
| 2015-10-13 | $7.75 | $7.84 | $7.48 | $7.48 | $53.34 | 223,339 |
| 2015-10-12 | $7.76 | $7.89 | $7.43 | $7.84 | $55.91 | 126,637 |
| 2015-10-09 | $8.15 | $8.29 | $7.93 | $7.96 | $56.76 | 136,432 |
| 2015-10-08 | $8.41 | $8.44 | $8.04 | $8.16 | $58.19 | 53,164 |
| 2015-10-07 | $8.20 | $8.63 | $8.20 | $8.41 | $59.97 | 101,759 |
| 2015-10-06 | $8.24 | $8.38 | $8.12 | $8.18 | $58.33 | 38,735 |
| 2015-10-05 | $8.32 | $8.45 | $8.24 | $8.25 | $58.83 | 50,350 |
| 2015-10-02 | $8.50 | $8.61 | $8.19 | $8.27 | $58.98 | 77,069 |
| 2015-10-01 | $8.69 | $8.72 | $8.51 | $8.68 | $61.90 | 45,948 |
| 2015-09-30 | $8.69 | $8.75 | $8.52 | $8.73 | $62.26 | 74,998 |
| 2015-09-29 | $8.66 | $8.78 | $8.54 | $8.60 | $61.33 | 54,315 |
| 2015-09-28 | $8.85 | $8.94 | $8.54 | $8.68 | $61.90 | 53,175 |
| 2015-09-25 | $8.90 | $8.96 | $8.67 | $8.89 | $63.40 | 150,091 |
| 2015-09-24 | $8.92 | $8.98 | $8.62 | $8.81 | $62.83 | 42,535 |
| 2015-09-23 | $9.14 | $9.18 | $8.79 | $9.07 | $64.68 | 38,215 |
| 2015-09-22 | $9.25 | $9.41 | $9.07 | $9.11 | $64.97 | 22,473 |
| 2015-09-21 | $9.51 | $9.58 | $9.31 | $9.35 | $66.68 | 26,575 |
| 2015-09-18 | $9.69 | $9.70 | $9.45 | $9.48 | $67.60 | 27,886 |
| 2015-09-17 | $9.71 | $9.88 | $9.60 | $9.73 | $69.39 | 35,248 |
| 2015-09-16 | $9.72 | $9.83 | $9.64 | $9.73 | $69.39 | 19,354 |
| 2015-09-15 | $9.60 | $9.76 | $9.54 | $9.71 | $69.24 | 18,933 |
| 2015-09-14 | $9.71 | $9.71 | $9.45 | $9.56 | $68.17 | 26,528 |
| 2015-09-11 | $9.66 | $9.78 | $9.58 | $9.69 | $69.10 | 51,804 |
| 2015-09-10 | $9.79 | $9.84 | $9.70 | $9.77 | $69.67 | 27,658 |
| 2015-09-09 | $10.11 | $10.12 | $9.67 | $9.78 | $69.74 | 67,064 |
| 2015-09-08 | $9.99 | $10.12 | $9.88 | $10.07 | $71.81 | 40,490 |
| 2015-09-04 | $9.80 | $9.90 | $9.70 | $9.88 | $70.46 | 40,142 |
| 2015-09-03 | $9.99 | $10.04 | $9.85 | $9.93 | $70.81 | 31,795 |
| 2015-09-02 | $10.08 | $10.13 | $9.80 | $9.92 | $70.74 | 48,589 |
| 2015-09-01 | $9.91 | $10.05 | $9.80 | $9.99 | $71.24 | 39,836 |
Sculptor Capital Management Inc - Class A (SCU) News Headlines
Recent Sculptor Capital Management Inc - Class A (SCU) News
Similar Companies to Sculptor Capital Management Inc - Class A (SCU) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |