Sangamo Therapeutics Inc (SGMO) Exchange: NASDAQ
Data as of April 26, 2024
$0.52 ($0.01) 2.94%
Sangamo Therapeutics Inc - Daily Information
Click for more stock information on Sangamo Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.52 |
| Previous Close | $0.52 |
| High | $0.53 |
| Low | $0.50 |
| Adjusted Open | $0.52 |
| Previous Adjusted Close | $0.52 |
| Adjusted High | $0.53 |
| Adjusted Low | $0.50 |
About Sangamo Therapeutics Inc (SGMO)
Sangamo Therapeutics Inc (SGMO) is a clinical-stage biopharmaceutical company focused on translating ground-breaking science into genomic therapies that transform patientsâ lives using the Companyâs industry leading platform technologies in genome editing and gene therapy. Sangamoâs in vivo genomic editing technologies enable precise and directed correction of disease-causing genetic mutations. Since its inception, Sangamo has earned a reputation as a pioneer in the field, formed partnerships along the way, and built a rich and deep pipeline of therapeutic programs. In 2018, Sangamo stock () rose 396%, becoming the most successful year in its history so far. The same year, Sangamo launched the STILT⢠platform, a new genome editing technology to develop therapies and establish a completely new approach to treating genetic disorders. As of 2020, Sangamo Therapeutics Inc has a total of 220 employees, nearly 2x more than the 122 employees reported the year prior. Sangamo is headquartered in Brisbane, CA with an address located at 636 West Cedar Street, Brisbane, CA 94005. The company's latitude and longitude coordinates are 37.688915, -122.406812.
Invest in Sangamo Therapeutics Inc (SGMO)
Historical Stock Data for Sangamo Therapeutics Inc (SGMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 661,360 |
| 2024-04-25 | $0.49 | $0.51 | $0.46 | $0.50 | $0.50 | 1,005,923 |
| 2024-04-24 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 1,157,218 |
| 2024-04-23 | $0.52 | $0.57 | $0.51 | $0.52 | $0.52 | 2,278,588 |
| 2024-04-22 | $0.53 | $0.56 | $0.48 | $0.51 | $0.51 | 1,267,414 |
| 2024-04-19 | $0.48 | $0.53 | $0.47 | $0.51 | $0.51 | 1,050,146 |
| 2024-04-18 | $0.52 | $0.53 | $0.48 | $0.49 | $0.49 | 1,744,218 |
| 2024-04-17 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 1,169,195 |
| 2024-04-16 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 992,597 |
| 2024-04-15 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 1,708,055 |
| 2024-04-12 | $0.55 | $0.57 | $0.52 | $0.54 | $0.54 | 1,350,251 |
| 2024-04-11 | $0.52 | $0.57 | $0.51 | $0.55 | $0.55 | 2,720,229 |
| 2024-04-10 | $0.55 | $0.56 | $0.52 | $0.52 | $0.52 | 2,045,887 |
| 2024-04-09 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 1,280,303 |
| 2024-04-08 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 1,363,457 |
| 2024-04-05 | $0.57 | $0.60 | $0.54 | $0.56 | $0.56 | 1,101,460 |
| 2024-04-04 | $0.60 | $0.62 | $0.57 | $0.57 | $0.57 | 2,131,037 |
| 2024-04-03 | $0.58 | $0.63 | $0.56 | $0.61 | $0.61 | 1,377,720 |
| 2024-04-02 | $0.61 | $0.62 | $0.57 | $0.58 | $0.58 | 2,018,698 |
| 2024-04-01 | $0.67 | $0.69 | $0.59 | $0.61 | $0.61 | 2,452,855 |
| 2024-03-28 | $0.63 | $0.67 | $0.62 | $0.67 | $0.67 | 1,264,612 |
| 2024-03-27 | $0.61 | $0.64 | $0.59 | $0.62 | $0.62 | 2,650,625 |
| 2024-03-26 | $0.66 | $0.67 | $0.59 | $0.60 | $0.60 | 2,282,595 |
| 2024-03-25 | $0.73 | $0.75 | $0.64 | $0.64 | $0.64 | 2,855,904 |
| 2024-03-22 | $0.92 | $0.93 | $0.70 | $0.70 | $0.70 | 6,598,653 |
| 2024-03-21 | $0.84 | $0.98 | $0.84 | $0.97 | $0.97 | 2,557,942 |
| 2024-03-20 | $0.79 | $0.83 | $0.76 | $0.82 | $0.82 | 1,075,021 |
| 2024-03-19 | $0.87 | $0.92 | $0.76 | $0.77 | $0.77 | 2,363,074 |
| 2024-03-18 | $0.76 | $0.87 | $0.76 | $0.85 | $0.85 | 2,089,347 |
| 2024-03-15 | $0.84 | $0.87 | $0.78 | $0.78 | $0.78 | 3,225,773 |
| 2024-03-14 | $0.84 | $0.92 | $0.78 | $0.78 | $0.78 | 2,373,611 |
| 2024-03-13 | $0.88 | $0.92 | $0.78 | $0.79 | $0.79 | 2,821,849 |
| 2024-03-12 | $0.85 | $0.88 | $0.84 | $0.86 | $0.86 | 1,175,816 |
| 2024-03-11 | $0.91 | $0.94 | $0.86 | $0.88 | $0.88 | 847,655 |
| 2024-03-08 | $0.92 | $0.99 | $0.88 | $0.91 | $0.91 | 1,391,209 |
| 2024-03-07 | $1.04 | $1.04 | $0.90 | $0.92 | $0.92 | 2,220,836 |
| 2024-03-06 | $1.05 | $1.05 | $0.98 | $1.01 | $1.01 | 1,351,802 |
| 2024-03-05 | $0.99 | $1.04 | $0.97 | $1.03 | $1.03 | 1,423,077 |
| 2024-03-04 | $1.11 | $1.12 | $0.99 | $1.02 | $1.02 | 2,511,817 |
| 2024-03-01 | $1.15 | $1.17 | $1.06 | $1.11 | $1.11 | 1,670,666 |
| 2024-02-29 | $1.11 | $1.19 | $1.08 | $1.16 | $1.16 | 2,435,481 |
| 2024-02-28 | $1.13 | $1.20 | $1.06 | $1.07 | $1.07 | 2,474,176 |
| 2024-02-27 | $1.15 | $1.32 | $1.11 | $1.13 | $1.13 | 2,946,575 |
| 2024-02-26 | $1.14 | $1.15 | $1.02 | $1.12 | $1.12 | 2,292,897 |
| 2024-02-23 | $1.15 | $1.21 | $1.05 | $1.13 | $1.13 | 2,330,099 |
| 2024-02-22 | $1.29 | $1.29 | $1.08 | $1.10 | $1.10 | 2,509,268 |
| 2024-02-21 | $1.10 | $1.25 | $1.02 | $1.24 | $1.24 | 2,951,076 |
| 2024-02-20 | $1.36 | $1.37 | $1.15 | $1.18 | $1.18 | 5,547,890 |
| 2024-02-16 | $1.10 | $1.48 | $0.98 | $1.38 | $1.38 | 13,559,752 |
| 2024-02-15 | $0.77 | $1.10 | $0.75 | $1.05 | $1.05 | 6,718,761 |
| 2024-02-14 | $0.72 | $0.83 | $0.67 | $0.75 | $0.75 | 2,633,605 |
| 2024-02-13 | $0.80 | $0.81 | $0.65 | $0.67 | $0.67 | 3,801,267 |
| 2024-02-12 | $0.62 | $0.85 | $0.61 | $0.81 | $0.81 | 8,501,560 |
| 2024-02-09 | $0.54 | $0.59 | $0.54 | $0.57 | $0.57 | 1,601,556 |
| 2024-02-08 | $0.51 | $0.57 | $0.47 | $0.55 | $0.55 | 1,789,319 |
| 2024-02-07 | $0.53 | $0.54 | $0.48 | $0.48 | $0.48 | 1,059,256 |
| 2024-02-06 | $0.57 | $0.59 | $0.49 | $0.52 | $0.52 | 2,538,658 |
| 2024-02-05 | $0.51 | $0.58 | $0.51 | $0.56 | $0.56 | 3,179,735 |
| 2024-02-02 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 1,441,669 |
| 2024-02-01 | $0.48 | $0.50 | $0.45 | $0.50 | $0.50 | 2,429,564 |
| 2024-01-31 | $0.48 | $0.50 | $0.43 | $0.46 | $0.46 | 1,554,773 |
| 2024-01-30 | $0.45 | $0.47 | $0.42 | $0.46 | $0.46 | 808,704 |
| 2024-01-29 | $0.43 | $0.46 | $0.41 | $0.45 | $0.45 | 1,208,617 |
| 2024-01-26 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 1,091,469 |
| 2024-01-25 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 420,002 |
| 2024-01-24 | $0.46 | $0.48 | $0.42 | $0.44 | $0.44 | 826,052 |
| 2024-01-23 | $0.47 | $0.48 | $0.43 | $0.45 | $0.45 | 646,921 |
| 2024-01-22 | $0.44 | $0.47 | $0.42 | $0.45 | $0.45 | 1,518,884 |
| 2024-01-19 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 1,045,185 |
| 2024-01-18 | $0.43 | $0.45 | $0.39 | $0.42 | $0.42 | 1,433,336 |
| 2024-01-17 | $0.46 | $0.48 | $0.44 | $0.44 | $0.44 | 1,013,566 |
| 2024-01-16 | $0.51 | $0.53 | $0.46 | $0.47 | $0.47 | 1,165,551 |
| 2024-01-12 | $0.50 | $0.56 | $0.50 | $0.52 | $0.52 | 1,101,405 |
| 2024-01-11 | $0.56 | $0.58 | $0.50 | $0.50 | $0.50 | 1,159,942 |
| 2024-01-10 | $0.56 | $0.63 | $0.53 | $0.55 | $0.55 | 1,438,233 |
| 2024-01-09 | $0.52 | $0.59 | $0.51 | $0.57 | $0.57 | 2,385,861 |
| 2024-01-08 | $0.46 | $0.52 | $0.44 | $0.51 | $0.51 | 1,600,905 |
| 2024-01-05 | $0.48 | $0.49 | $0.42 | $0.45 | $0.45 | 1,867,026 |
| 2024-01-04 | $0.54 | $0.55 | $0.48 | $0.49 | $0.49 | 1,886,865 |
| 2024-01-03 | $0.56 | $0.60 | $0.53 | $0.53 | $0.53 | 1,036,145 |
| 2024-01-02 | $0.54 | $0.59 | $0.53 | $0.56 | $0.56 | 1,385,734 |
| 2023-12-29 | $0.63 | $0.64 | $0.54 | $0.54 | $0.54 | 1,838,071 |
| 2023-12-28 | $0.55 | $0.65 | $0.54 | $0.60 | $0.60 | 3,337,107 |
| 2023-12-27 | $0.48 | $0.55 | $0.47 | $0.54 | $0.54 | 2,327,487 |
| 2023-12-26 | $0.40 | $0.49 | $0.40 | $0.48 | $0.48 | 1,535,631 |
| 2023-12-22 | $0.39 | $0.44 | $0.39 | $0.42 | $0.42 | 1,552,717 |
| 2023-12-21 | $0.37 | $0.40 | $0.35 | $0.39 | $0.39 | 1,268,148 |
| 2023-12-20 | $0.40 | $0.42 | $0.36 | $0.36 | $0.36 | 1,193,198 |
| 2023-12-19 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 2,139,727 |
| 2023-12-18 | $0.42 | $0.44 | $0.37 | $0.38 | $0.38 | 1,455,734 |
| 2023-12-15 | $0.45 | $0.49 | $0.40 | $0.42 | $0.42 | 3,247,824 |
| 2023-12-14 | $0.42 | $0.47 | $0.42 | $0.43 | $0.43 | 1,212,741 |
| 2023-12-13 | $0.44 | $0.45 | $0.39 | $0.44 | $0.44 | 1,120,725 |
| 2023-12-12 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 648,627 |
| 2023-12-11 | $0.47 | $0.50 | $0.43 | $0.45 | $0.45 | 983,033 |
| 2023-12-08 | $0.44 | $0.55 | $0.43 | $0.49 | $0.49 | 1,473,940 |
| 2023-12-07 | $0.45 | $0.50 | $0.41 | $0.46 | $0.46 | 857,895 |
| 2023-12-06 | $0.47 | $0.49 | $0.44 | $0.45 | $0.45 | 767,352 |
| 2023-12-05 | $0.49 | $0.51 | $0.44 | $0.45 | $0.45 | 829,874 |
| 2023-12-04 | $0.44 | $0.52 | $0.44 | $0.48 | $0.48 | 1,226,731 |
| 2023-12-01 | $0.46 | $0.47 | $0.43 | $0.45 | $0.45 | 1,189,507 |
| 2023-11-30 | $0.41 | $0.50 | $0.41 | $0.43 | $0.43 | 3,260,186 |
| 2023-11-29 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 1,001,924 |
| 2023-11-28 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 921,835 |
| 2023-11-27 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 875,373 |
| 2023-11-24 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 664,257 |
| 2023-11-22 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 1,080,107 |
| 2023-11-21 | $0.42 | $0.44 | $0.37 | $0.37 | $0.37 | 1,220,439 |
| 2023-11-20 | $0.39 | $0.45 | $0.38 | $0.42 | $0.42 | 2,310,259 |
| 2023-11-17 | $0.36 | $0.39 | $0.35 | $0.38 | $0.38 | 2,686,019 |
| 2023-11-16 | $0.37 | $0.39 | $0.33 | $0.35 | $0.35 | 2,009,215 |
| 2023-11-15 | $0.34 | $0.42 | $0.34 | $0.37 | $0.37 | 2,953,431 |
| 2023-11-14 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 3,009,280 |
| 2023-11-13 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 2,102,925 |
| 2023-11-10 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 3,254,428 |
| 2023-11-09 | $0.38 | $0.40 | $0.32 | $0.33 | $0.33 | 5,250,755 |
| 2023-11-08 | $0.43 | $0.44 | $0.38 | $0.38 | $0.38 | 2,027,818 |
| 2023-11-07 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 2,028,770 |
| 2023-11-06 | $0.46 | $0.47 | $0.42 | $0.44 | $0.44 | 2,093,372 |
| 2023-11-03 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 1,979,380 |
| 2023-11-02 | $0.54 | $0.56 | $0.44 | $0.46 | $0.46 | 2,669,853 |
| 2023-11-01 | $0.65 | $0.66 | $0.54 | $0.59 | $0.59 | 1,498,388 |
| 2023-10-31 | $0.52 | $0.64 | $0.52 | $0.63 | $0.63 | 2,425,587 |
| 2023-10-30 | $0.48 | $0.53 | $0.46 | $0.53 | $0.53 | 1,252,036 |
| 2023-10-27 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 861,832 |
| 2023-10-26 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 1,068,848 |
| 2023-10-25 | $0.50 | $0.52 | $0.47 | $0.48 | $0.48 | 2,728,502 |
| 2023-10-24 | $0.50 | $0.53 | $0.48 | $0.49 | $0.49 | 1,128,794 |
| 2023-10-23 | $0.50 | $0.54 | $0.49 | $0.49 | $0.49 | 1,161,330 |
| 2023-10-20 | $0.53 | $0.56 | $0.51 | $0.52 | $0.52 | 702,496 |
| 2023-10-19 | $0.54 | $0.55 | $0.50 | $0.53 | $0.53 | 795,049 |
| 2023-10-18 | $0.58 | $0.59 | $0.53 | $0.54 | $0.54 | 1,021,994 |
| 2023-10-17 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 704,475 |
| 2023-10-16 | $0.57 | $0.58 | $0.52 | $0.56 | $0.56 | 1,548,303 |
| 2023-10-13 | $0.52 | $0.58 | $0.51 | $0.56 | $0.56 | 3,902,846 |
| 2023-10-12 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 2,558,123 |
| 2023-10-11 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 1,779,393 |
| 2023-10-10 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 3,982,310 |
| 2023-10-09 | $0.58 | $0.58 | $0.49 | $0.52 | $0.52 | 5,753,670 |
| 2023-10-06 | $0.52 | $0.56 | $0.51 | $0.55 | $0.55 | 3,507,122 |
| 2023-10-05 | $0.54 | $0.56 | $0.50 | $0.51 | $0.51 | 11,344,929 |
| 2023-10-04 | $0.58 | $0.59 | $0.53 | $0.54 | $0.54 | 1,771,396 |
| 2023-10-03 | $0.60 | $0.60 | $0.56 | $0.57 | $0.57 | 1,600,055 |
| 2023-10-02 | $0.60 | $0.63 | $0.57 | $0.60 | $0.60 | 2,491,309 |
| 2023-09-29 | $0.60 | $0.65 | $0.58 | $0.60 | $0.60 | 2,471,007 |
| 2023-09-28 | $0.60 | $0.63 | $0.56 | $0.58 | $0.58 | 3,144,859 |
| 2023-09-27 | $0.67 | $0.72 | $0.60 | $0.60 | $0.60 | 1,962,803 |
| 2023-09-26 | $0.66 | $0.75 | $0.65 | $0.68 | $0.68 | 8,170,245 |
| 2023-09-25 | $0.78 | $0.78 | $0.66 | $0.69 | $0.69 | 2,086,409 |
| 2023-09-22 | $0.80 | $0.83 | $0.76 | $0.77 | $0.77 | 656,909 |
| 2023-09-21 | $0.82 | $0.82 | $0.78 | $0.81 | $0.81 | 601,229 |
| 2023-09-20 | $0.84 | $0.88 | $0.84 | $0.84 | $0.84 | 398,110 |
| 2023-09-19 | $0.87 | $0.90 | $0.83 | $0.85 | $0.85 | 650,403 |
| 2023-09-18 | $0.99 | $0.99 | $0.84 | $0.87 | $0.87 | 3,761,705 |
| 2023-09-15 | $1.00 | $1.08 | $0.98 | $1.00 | $1.00 | 1,382,914 |
| 2023-09-14 | $1.06 | $1.07 | $1.00 | $1.00 | $1.00 | 559,907 |
| 2023-09-13 | $1.02 | $1.15 | $1.01 | $1.06 | $1.06 | 1,627,005 |
| 2023-09-12 | $0.93 | $1.01 | $0.91 | $0.99 | $0.99 | 823,859 |
| 2023-09-11 | $0.90 | $0.94 | $0.88 | $0.93 | $0.93 | 533,348 |
| 2023-09-08 | $0.94 | $0.96 | $0.88 | $0.88 | $0.88 | 655,895 |
| 2023-09-07 | $1.00 | $1.03 | $0.94 | $0.95 | $0.95 | 1,763,119 |
| 2023-09-06 | $0.96 | $1.02 | $0.94 | $1.00 | $1.00 | 908,582 |
| 2023-09-05 | $0.98 | $0.99 | $0.95 | $0.96 | $0.96 | 1,106,663 |
| 2023-09-01 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 973,401 |
| 2023-08-31 | $0.95 | $0.98 | $0.92 | $0.97 | $0.97 | 1,047,181 |
| 2023-08-30 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 727,423 |
| 2023-08-29 | $0.85 | $0.92 | $0.82 | $0.92 | $0.92 | 1,177,657 |
| 2023-08-28 | $0.80 | $0.98 | $0.80 | $0.83 | $0.83 | 3,634,433 |
| 2023-08-25 | $0.88 | $0.89 | $0.77 | $0.77 | $0.77 | 2,400,238 |
| 2023-08-24 | $0.91 | $0.93 | $0.87 | $0.88 | $0.88 | 634,120 |
| 2023-08-23 | $0.93 | $0.96 | $0.90 | $0.91 | $0.91 | 499,558 |
| 2023-08-22 | $0.97 | $0.97 | $0.90 | $0.91 | $0.91 | 524,526 |
| 2023-08-21 | $0.91 | $0.94 | $0.88 | $0.92 | $0.92 | 776,304 |
| 2023-08-18 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 764,529 |
| 2023-08-17 | $0.93 | $0.95 | $0.90 | $0.92 | $0.92 | 916,694 |
| 2023-08-16 | $1.00 | $1.01 | $0.91 | $0.93 | $0.93 | 1,641,779 |
| 2023-08-15 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 1,194,718 |
| 2023-08-14 | $1.06 | $1.06 | $0.97 | $1.02 | $1.02 | 2,734,110 |
| 2023-08-11 | $1.06 | $1.11 | $1.06 | $1.08 | $1.08 | 823,886 |
| 2023-08-10 | $1.07 | $1.12 | $1.06 | $1.08 | $1.08 | 1,226,036 |
| 2023-08-09 | $1.11 | $1.12 | $1.05 | $1.05 | $1.05 | 2,296,420 |
| 2023-08-08 | $1.16 | $1.17 | $1.12 | $1.14 | $1.14 | 1,086,919 |
| 2023-08-07 | $1.19 | $1.19 | $1.14 | $1.17 | $1.17 | 1,087,698 |
| 2023-08-04 | $1.20 | $1.24 | $1.18 | $1.18 | $1.18 | 598,060 |
| 2023-08-03 | $1.22 | $1.24 | $1.19 | $1.20 | $1.20 | 1,817,917 |
| 2023-08-02 | $1.28 | $1.28 | $1.22 | $1.24 | $1.24 | 1,108,986 |
| 2023-08-01 | $1.29 | $1.35 | $1.27 | $1.28 | $1.28 | 1,361,245 |
| 2023-07-31 | $1.33 | $1.38 | $1.31 | $1.32 | $1.32 | 898,440 |
| 2023-07-28 | $1.23 | $1.34 | $1.23 | $1.32 | $1.32 | 1,141,470 |
| 2023-07-27 | $1.36 | $1.36 | $1.21 | $1.21 | $1.21 | 1,274,700 |
| 2023-07-26 | $1.36 | $1.36 | $1.32 | $1.34 | $1.34 | 688,999 |
| 2023-07-25 | $1.33 | $1.37 | $1.30 | $1.35 | $1.35 | 1,119,530 |
| 2023-07-24 | $1.38 | $1.43 | $1.32 | $1.32 | $1.32 | 1,260,809 |
| 2023-07-21 | $1.43 | $1.45 | $1.35 | $1.39 | $1.39 | 1,368,578 |
| 2023-07-20 | $1.50 | $1.53 | $1.42 | $1.43 | $1.43 | 1,387,783 |
| 2023-07-19 | $1.45 | $1.58 | $1.44 | $1.47 | $1.47 | 2,975,328 |
| 2023-07-18 | $1.31 | $1.67 | $1.31 | $1.44 | $1.44 | 6,427,253 |
| 2023-07-17 | $1.41 | $1.42 | $1.29 | $1.32 | $1.32 | 1,557,696 |
| 2023-07-14 | $1.43 | $1.43 | $1.28 | $1.29 | $1.29 | 1,752,035 |
| 2023-07-13 | $1.43 | $1.48 | $1.41 | $1.44 | $1.44 | 1,468,564 |
| 2023-07-12 | $1.41 | $1.46 | $1.40 | $1.43 | $1.43 | 1,007,897 |
| 2023-07-11 | $1.44 | $1.45 | $1.37 | $1.39 | $1.39 | 1,208,036 |
| 2023-07-10 | $1.33 | $1.46 | $1.32 | $1.40 | $1.40 | 1,201,910 |
| 2023-07-07 | $1.26 | $1.36 | $1.25 | $1.35 | $1.35 | 1,149,889 |
| 2023-07-06 | $1.30 | $1.31 | $1.20 | $1.26 | $1.26 | 1,679,788 |
| 2023-07-05 | $1.37 | $1.40 | $1.30 | $1.31 | $1.31 | 1,883,181 |
| 2023-07-03 | $1.28 | $1.37 | $1.27 | $1.35 | $1.35 | 1,285,745 |
| 2023-06-30 | $1.30 | $1.33 | $1.24 | $1.30 | $1.30 | 1,806,898 |
| 2023-06-29 | $1.20 | $1.26 | $1.17 | $1.25 | $1.25 | 2,689,206 |
| 2023-06-28 | $1.18 | $1.20 | $1.13 | $1.20 | $1.20 | 1,886,595 |
| 2023-06-27 | $1.16 | $1.19 | $1.14 | $1.18 | $1.18 | 1,846,502 |
| 2023-06-26 | $1.19 | $1.20 | $1.14 | $1.18 | $1.18 | 1,434,742 |
| 2023-06-23 | $1.18 | $1.21 | $1.12 | $1.19 | $1.19 | 5,202,630 |
| 2023-06-22 | $1.26 | $1.29 | $1.16 | $1.18 | $1.18 | 1,831,684 |
| 2023-06-21 | $1.19 | $1.30 | $1.19 | $1.23 | $1.23 | 2,740,076 |
| 2023-06-20 | $1.14 | $1.22 | $1.12 | $1.19 | $1.19 | 2,949,286 |
| 2023-06-16 | $1.19 | $1.20 | $1.12 | $1.13 | $1.13 | 18,657,817 |
| 2023-06-15 | $1.19 | $1.20 | $1.14 | $1.16 | $1.16 | 2,847,722 |
| 2023-06-14 | $1.21 | $1.35 | $1.18 | $1.19 | $1.19 | 3,162,309 |
| 2023-06-13 | $1.17 | $1.24 | $1.14 | $1.23 | $1.23 | 1,960,159 |
| 2023-06-12 | $1.18 | $1.21 | $1.11 | $1.14 | $1.14 | 2,155,016 |
| 2023-06-09 | $1.24 | $1.26 | $1.17 | $1.19 | $1.19 | 1,515,550 |
| 2023-06-08 | $1.30 | $1.32 | $1.23 | $1.25 | $1.25 | 1,327,700 |
| 2023-06-07 | $1.27 | $1.30 | $1.23 | $1.30 | $1.30 | 1,656,307 |
| 2023-06-06 | $1.13 | $1.27 | $1.13 | $1.26 | $1.26 | 2,246,854 |
| 2023-06-05 | $1.18 | $1.19 | $1.11 | $1.16 | $1.16 | 1,898,278 |
| 2023-06-02 | $1.13 | $1.16 | $1.10 | $1.15 | $1.15 | 1,985,830 |
| 2023-06-01 | $1.11 | $1.15 | $1.07 | $1.11 | $1.11 | 2,058,390 |
| 2023-05-31 | $1.14 | $1.23 | $1.12 | $1.12 | $1.12 | 4,915,126 |
| 2023-05-30 | $1.27 | $1.29 | $1.13 | $1.15 | $1.15 | 2,313,458 |
| 2023-05-26 | $1.33 | $1.35 | $1.24 | $1.26 | $1.26 | 3,385,515 |
| 2023-05-25 | $1.42 | $1.42 | $1.27 | $1.33 | $1.33 | 2,790,855 |
| 2023-05-24 | $1.46 | $1.51 | $1.40 | $1.43 | $1.43 | 2,001,272 |
| 2023-05-23 | $1.38 | $1.62 | $1.38 | $1.51 | $1.51 | 2,675,693 |
| 2023-05-22 | $1.32 | $1.37 | $1.30 | $1.36 | $1.36 | 1,425,314 |
| 2023-05-19 | $1.31 | $1.34 | $1.27 | $1.29 | $1.29 | 1,339,383 |
| 2023-05-18 | $1.35 | $1.35 | $1.25 | $1.29 | $1.29 | 1,679,383 |
| 2023-05-17 | $1.31 | $1.35 | $1.26 | $1.35 | $1.35 | 1,998,883 |
| 2023-05-16 | $1.31 | $1.31 | $1.25 | $1.30 | $1.30 | 2,185,269 |
| 2023-05-15 | $1.31 | $1.48 | $1.29 | $1.34 | $1.34 | 2,067,329 |
| 2023-05-12 | $1.33 | $1.38 | $1.28 | $1.31 | $1.31 | 5,816,160 |
| 2023-05-11 | $1.29 | $1.35 | $1.25 | $1.30 | $1.30 | 1,793,748 |
| 2023-05-10 | $1.28 | $1.30 | $1.18 | $1.27 | $1.27 | 3,556,658 |
| 2023-05-09 | $1.27 | $1.32 | $1.25 | $1.28 | $1.28 | 1,514,764 |
| 2023-05-08 | $1.32 | $1.33 | $1.24 | $1.27 | $1.27 | 3,498,164 |
| 2023-05-05 | $1.38 | $1.39 | $1.33 | $1.34 | $1.34 | 1,162,577 |
| 2023-05-04 | $1.34 | $1.39 | $1.30 | $1.36 | $1.36 | 1,455,192 |
| 2023-05-03 | $1.38 | $1.39 | $1.28 | $1.33 | $1.33 | 2,598,556 |
| 2023-05-02 | $1.49 | $1.51 | $1.35 | $1.37 | $1.37 | 2,042,197 |
| 2023-05-01 | $1.44 | $1.53 | $1.41 | $1.51 | $1.51 | 1,580,123 |
| 2023-04-28 | $1.40 | $1.50 | $1.31 | $1.47 | $1.47 | 3,414,677 |
| 2023-04-27 | $1.55 | $1.78 | $1.51 | $1.60 | $1.60 | 1,517,248 |
| 2023-04-26 | $1.61 | $1.64 | $1.56 | $1.61 | $1.61 | 3,049,222 |
| 2023-04-25 | $1.62 | $1.70 | $1.60 | $1.61 | $1.61 | 1,801,995 |
| 2023-04-24 | $1.64 | $1.69 | $1.63 | $1.65 | $1.65 | 1,754,490 |
| 2023-04-21 | $1.63 | $1.68 | $1.61 | $1.66 | $1.66 | 3,493,694 |
| 2023-04-20 | $1.63 | $1.66 | $1.60 | $1.63 | $1.63 | 1,910,508 |
| 2023-04-19 | $1.58 | $1.65 | $1.58 | $1.64 | $1.64 | 1,220,646 |
| 2023-04-18 | $1.76 | $1.77 | $1.51 | $1.59 | $1.59 | 1,580,569 |
| 2023-04-17 | $1.62 | $1.81 | $1.59 | $1.74 | $1.74 | 2,945,444 |
| 2023-04-14 | $1.60 | $1.67 | $1.59 | $1.65 | $1.65 | 1,795,067 |
| 2023-04-13 | $1.39 | $1.68 | $1.37 | $1.64 | $1.64 | 5,190,357 |
| 2023-04-12 | $1.47 | $1.48 | $1.35 | $1.36 | $1.36 | 2,645,033 |
| 2023-04-11 | $1.49 | $1.52 | $1.43 | $1.46 | $1.46 | 2,396,169 |
| 2023-04-10 | $1.62 | $1.63 | $1.48 | $1.49 | $1.49 | 2,028,608 |
| 2023-04-06 | $1.65 | $1.70 | $1.61 | $1.63 | $1.63 | 1,669,335 |
| 2023-04-05 | $1.64 | $1.70 | $1.62 | $1.67 | $1.67 | 2,011,835 |
| 2023-04-04 | $1.75 | $1.75 | $1.59 | $1.64 | $1.64 | 1,765,161 |
| 2023-04-03 | $1.76 | $1.77 | $1.70 | $1.73 | $1.73 | 1,612,331 |
| 2023-03-31 | $1.70 | $1.77 | $1.70 | $1.76 | $1.76 | 2,262,496 |
| 2023-03-30 | $1.81 | $1.82 | $1.69 | $1.70 | $1.70 | 2,542,876 |
| 2023-03-29 | $1.70 | $1.78 | $1.68 | $1.76 | $1.76 | 2,927,562 |
| 2023-03-28 | $1.74 | $1.74 | $1.67 | $1.70 | $1.70 | 2,767,569 |
| 2023-03-27 | $1.71 | $1.77 | $1.63 | $1.74 | $1.74 | 2,568,686 |
| 2023-03-24 | $1.66 | $1.69 | $1.60 | $1.66 | $1.66 | 1,464,555 |
| 2023-03-23 | $1.80 | $1.80 | $1.58 | $1.70 | $1.70 | 3,042,711 |
| 2023-03-22 | $1.92 | $1.94 | $1.73 | $1.76 | $1.76 | 2,228,772 |
| 2023-03-21 | $1.99 | $2.00 | $1.89 | $1.90 | $1.90 | 2,198,441 |
| 2023-03-20 | $1.91 | $1.97 | $1.89 | $1.93 | $1.93 | 1,958,020 |
| 2023-03-17 | $2.10 | $2.11 | $1.96 | $2.01 | $2.01 | 2,808,682 |
| 2023-03-16 | $2.11 | $2.24 | $2.05 | $2.13 | $2.13 | 1,838,924 |
| 2023-03-15 | $2.12 | $2.17 | $2.08 | $2.16 | $2.16 | 2,120,486 |
| 2023-03-14 | $2.33 | $2.35 | $2.12 | $2.16 | $2.16 | 2,107,764 |
| 2023-03-13 | $2.18 | $2.32 | $2.16 | $2.25 | $2.25 | 2,710,506 |
| 2023-03-10 | $2.30 | $2.33 | $2.13 | $2.26 | $2.26 | 3,089,920 |
| 2023-03-09 | $2.47 | $2.53 | $2.30 | $2.30 | $2.30 | 1,585,105 |
| 2023-03-08 | $2.50 | $2.50 | $2.41 | $2.46 | $2.46 | 1,352,015 |
| 2023-03-07 | $2.56 | $2.59 | $2.46 | $2.49 | $2.49 | 2,071,728 |
| 2023-03-06 | $2.85 | $2.85 | $2.53 | $2.55 | $2.55 | 2,928,277 |
| 2023-03-03 | $2.95 | $2.98 | $2.81 | $2.85 | $2.85 | 6,480,690 |
| 2023-03-02 | $2.95 | $3.00 | $2.91 | $2.96 | $2.96 | 1,089,196 |
| 2023-03-01 | $2.97 | $3.09 | $2.89 | $2.95 | $2.95 | 2,220,825 |
| 2023-02-28 | $2.95 | $3.16 | $2.92 | $3.05 | $3.05 | 2,485,193 |
| 2023-02-27 | $2.95 | $3.04 | $2.76 | $2.96 | $2.96 | 4,111,123 |
| 2023-02-24 | $2.87 | $2.95 | $2.63 | $2.66 | $2.66 | 1,602,204 |
| 2023-02-23 | $3.14 | $3.32 | $2.85 | $2.92 | $2.92 | 1,386,480 |
| 2023-02-22 | $2.87 | $2.95 | $2.83 | $2.91 | $2.91 | 2,205,026 |
| 2023-02-21 | $2.99 | $3.02 | $2.82 | $2.84 | $2.84 | 1,506,599 |
| 2023-02-17 | $2.96 | $3.07 | $2.92 | $3.07 | $3.07 | 947,520 |
| 2023-02-16 | $3.00 | $3.08 | $2.95 | $2.97 | $2.97 | 1,019,852 |
| 2023-02-15 | $3.06 | $3.08 | $2.98 | $3.00 | $3.00 | 1,198,296 |
| 2023-02-14 | $3.08 | $3.14 | $2.98 | $3.09 | $3.09 | 847,468 |
| 2023-02-13 | $3.05 | $3.18 | $2.98 | $3.11 | $3.11 | 1,259,268 |
| 2023-02-10 | $3.04 | $3.05 | $2.96 | $3.05 | $3.05 | 1,338,673 |
| 2023-02-09 | $3.19 | $3.22 | $3.02 | $3.03 | $3.03 | 836,944 |
| 2023-02-08 | $3.34 | $3.34 | $3.13 | $3.14 | $3.14 | 1,133,940 |
| 2023-02-07 | $3.42 | $3.46 | $3.26 | $3.34 | $3.34 | 1,002,811 |
| 2023-02-06 | $3.49 | $3.56 | $3.42 | $3.46 | $3.46 | 759,648 |
| 2023-02-03 | $3.59 | $3.68 | $3.50 | $3.51 | $3.51 | 1,104,840 |
| 2023-02-02 | $3.65 | $3.73 | $3.52 | $3.67 | $3.67 | 1,515,571 |
| 2023-02-01 | $3.51 | $3.61 | $3.37 | $3.56 | $3.56 | 1,364,108 |
| 2023-01-31 | $3.44 | $3.54 | $3.40 | $3.49 | $3.49 | 1,403,018 |
| 2023-01-30 | $3.57 | $3.58 | $3.39 | $3.40 | $3.40 | 983,339 |
| 2023-01-27 | $3.47 | $3.61 | $3.47 | $3.58 | $3.58 | 882,832 |
| 2023-01-26 | $3.51 | $3.55 | $3.40 | $3.45 | $3.45 | 689,058 |
| 2023-01-25 | $3.43 | $3.50 | $3.35 | $3.48 | $3.48 | 729,596 |
| 2023-01-24 | $3.41 | $3.47 | $3.39 | $3.45 | $3.45 | 1,112,454 |
| 2023-01-23 | $3.44 | $3.47 | $3.38 | $3.44 | $3.44 | 1,071,245 |
| 2023-01-20 | $3.41 | $3.46 | $3.30 | $3.44 | $3.44 | 1,140,999 |
| 2023-01-19 | $3.40 | $3.42 | $3.33 | $3.35 | $3.35 | 761,477 |
| 2023-01-18 | $3.60 | $3.66 | $3.40 | $3.42 | $3.42 | 862,011 |
| 2023-01-17 | $3.65 | $3.65 | $3.54 | $3.57 | $3.57 | 1,091,645 |
| 2023-01-13 | $3.60 | $3.76 | $3.55 | $3.64 | $3.64 | 1,586,921 |
| 2023-01-12 | $3.45 | $3.63 | $3.37 | $3.63 | $3.63 | 1,880,392 |
| 2023-01-11 | $3.38 | $3.47 | $3.32 | $3.44 | $3.44 | 950,684 |
| 2023-01-10 | $3.14 | $3.37 | $3.14 | $3.37 | $3.37 | 1,099,647 |
| 2023-01-09 | $3.32 | $3.34 | $3.14 | $3.15 | $3.15 | 1,297,190 |
| 2023-01-06 | $3.38 | $3.40 | $3.18 | $3.31 | $3.31 | 1,446,194 |
| 2023-01-05 | $3.31 | $3.41 | $3.25 | $3.38 | $3.38 | 1,118,463 |
| 2023-01-04 | $3.15 | $3.35 | $3.13 | $3.33 | $3.33 | 1,142,770 |
| 2023-01-03 | $3.14 | $3.20 | $3.09 | $3.14 | $3.14 | 1,671,427 |
| 2022-12-30 | $3.13 | $3.16 | $3.00 | $3.14 | $3.14 | 1,323,209 |
| 2022-12-29 | $2.78 | $3.13 | $2.77 | $3.10 | $3.10 | 2,070,634 |
| 2022-12-28 | $2.75 | $2.88 | $2.72 | $2.78 | $2.78 | 1,638,534 |
| 2022-12-27 | $2.93 | $2.97 | $2.76 | $2.77 | $2.77 | 1,556,153 |
| 2022-12-23 | $3.10 | $3.17 | $2.95 | $2.97 | $2.97 | 1,251,869 |
| 2022-12-22 | $3.10 | $3.15 | $2.95 | $3.14 | $3.14 | 1,246,782 |
| 2022-12-21 | $3.09 | $3.22 | $3.05 | $3.16 | $3.16 | 1,507,086 |
| 2022-12-20 | $3.10 | $3.15 | $3.07 | $3.10 | $3.10 | 1,606,158 |
| 2022-12-19 | $3.43 | $3.45 | $3.07 | $3.09 | $3.09 | 1,673,631 |
| 2022-12-16 | $3.30 | $3.51 | $3.27 | $3.44 | $3.44 | 5,194,123 |
| 2022-12-15 | $3.41 | $3.45 | $3.30 | $3.30 | $3.30 | 1,448,856 |
| 2022-12-14 | $3.49 | $3.53 | $3.42 | $3.45 | $3.45 | 1,415,041 |
| 2022-12-13 | $3.63 | $3.68 | $3.39 | $3.50 | $3.50 | 1,687,498 |
| 2022-12-12 | $3.43 | $3.54 | $3.43 | $3.51 | $3.51 | 1,409,298 |
| 2022-12-09 | $3.49 | $3.53 | $3.43 | $3.45 | $3.45 | 1,005,950 |
| 2022-12-08 | $3.45 | $3.52 | $3.37 | $3.49 | $3.49 | 822,757 |
| 2022-12-07 | $3.44 | $3.47 | $3.37 | $3.41 | $3.41 | 956,917 |
| 2022-12-06 | $3.51 | $3.58 | $3.39 | $3.43 | $3.43 | 1,373,894 |
| 2022-12-05 | $3.64 | $3.64 | $3.49 | $3.54 | $3.54 | 1,177,224 |
| 2022-12-02 | $3.51 | $3.69 | $3.45 | $3.65 | $3.65 | 1,797,701 |
| 2022-12-01 | $3.66 | $3.70 | $3.52 | $3.56 | $3.56 | 1,218,274 |
| 2022-11-30 | $3.57 | $3.67 | $3.48 | $3.66 | $3.66 | 1,653,148 |
| 2022-11-29 | $3.51 | $3.63 | $3.48 | $3.54 | $3.54 | 1,135,590 |
| 2022-11-28 | $3.59 | $3.65 | $3.42 | $3.47 | $3.47 | 1,028,747 |
| 2022-11-25 | $3.61 | $3.61 | $3.49 | $3.56 | $3.56 | 536,499 |
| 2022-11-23 | $3.59 | $3.68 | $3.52 | $3.55 | $3.55 | 1,305,925 |
| 2022-11-22 | $3.63 | $3.69 | $3.50 | $3.60 | $3.60 | 920,002 |
| 2022-11-21 | $3.61 | $3.67 | $3.57 | $3.60 | $3.60 | 992,277 |
| 2022-11-18 | $3.56 | $3.70 | $3.56 | $3.65 | $3.65 | 910,638 |
| 2022-11-17 | $3.67 | $3.71 | $3.58 | $3.66 | $3.66 | 852,679 |
| 2022-11-16 | $3.87 | $3.88 | $3.69 | $3.71 | $3.71 | 1,013,074 |
| 2022-11-15 | $4.06 | $4.14 | $3.88 | $3.91 | $3.91 | 1,567,490 |
| 2022-11-14 | $4.02 | $4.08 | $3.90 | $3.92 | $3.92 | 1,404,919 |
| 2022-11-11 | $4.08 | $4.22 | $3.95 | $4.03 | $4.03 | 2,096,292 |
| 2022-11-10 | $3.57 | $4.02 | $3.53 | $3.99 | $3.99 | 2,574,999 |
| 2022-11-09 | $3.42 | $3.46 | $3.32 | $3.34 | $3.34 | 1,666,638 |
| 2022-11-08 | $3.40 | $3.53 | $3.35 | $3.45 | $3.45 | 2,680,924 |
| 2022-11-07 | $3.65 | $3.66 | $3.35 | $3.39 | $3.39 | 2,111,545 |
| 2022-11-04 | $4.13 | $4.15 | $3.43 | $3.62 | $3.62 | 1,748,459 |
| 2022-11-03 | $4.15 | $4.27 | $4.11 | $4.15 | $4.15 | 1,103,297 |
| 2022-11-02 | $4.37 | $4.49 | $4.26 | $4.26 | $4.26 | 921,232 |
| 2022-11-01 | $4.47 | $4.51 | $4.36 | $4.39 | $4.39 | 954,053 |
| 2022-10-31 | $4.40 | $4.48 | $4.35 | $4.39 | $4.39 | 971,727 |
| 2022-10-28 | $4.35 | $4.43 | $4.23 | $4.42 | $4.42 | 1,466,389 |
| 2022-10-27 | $4.37 | $4.45 | $4.28 | $4.30 | $4.30 | 818,235 |
| 2022-10-26 | $4.33 | $4.53 | $4.30 | $4.35 | $4.35 | 1,099,998 |
| 2022-10-25 | $4.30 | $4.46 | $4.28 | $4.32 | $4.32 | 1,613,774 |
| 2022-10-24 | $4.33 | $4.34 | $4.14 | $4.29 | $4.29 | 844,282 |
| 2022-10-21 | $4.30 | $4.34 | $4.23 | $4.32 | $4.32 | 1,161,811 |
| 2022-10-20 | $4.41 | $4.49 | $4.27 | $4.31 | $4.31 | 1,156,244 |
| 2022-10-19 | $4.80 | $4.80 | $4.37 | $4.40 | $4.40 | 1,450,273 |
| 2022-10-18 | $4.87 | $4.95 | $4.73 | $4.79 | $4.79 | 974,062 |
| 2022-10-17 | $4.72 | $4.81 | $4.67 | $4.80 | $4.80 | 1,182,816 |
| 2022-10-14 | $4.90 | $4.95 | $4.62 | $4.63 | $4.63 | 731,760 |
| 2022-10-13 | $4.59 | $4.95 | $4.56 | $4.86 | $4.86 | 1,314,330 |
| 2022-10-12 | $4.74 | $4.77 | $4.62 | $4.74 | $4.74 | 869,311 |
| 2022-10-11 | $4.69 | $4.86 | $4.56 | $4.75 | $4.75 | 1,125,456 |
| 2022-10-10 | $4.82 | $4.82 | $4.69 | $4.71 | $4.71 | 1,016,082 |
| 2022-10-07 | $4.93 | $4.98 | $4.82 | $4.84 | $4.84 | 1,415,413 |
| 2022-10-06 | $4.92 | $5.05 | $4.87 | $5.00 | $5.00 | 1,151,205 |
| 2022-10-05 | $4.98 | $5.03 | $4.78 | $4.99 | $4.99 | 815,114 |
| 2022-10-04 | $4.88 | $5.07 | $4.88 | $5.07 | $5.07 | 1,353,408 |
| 2022-10-03 | $4.99 | $5.01 | $4.67 | $4.78 | $4.78 | 1,663,079 |
| 2022-09-30 | $4.89 | $5.13 | $4.86 | $4.90 | $4.90 | 1,337,194 |
| 2022-09-29 | $5.15 | $5.17 | $4.82 | $4.87 | $4.87 | 1,480,319 |
| 2022-09-28 | $5.10 | $5.27 | $5.04 | $5.21 | $5.21 | 1,594,860 |
| 2022-09-27 | $4.90 | $5.05 | $4.84 | $5.01 | $5.01 | 1,890,700 |
| 2022-09-26 | $4.92 | $5.06 | $4.75 | $4.78 | $4.78 | 1,055,090 |
| 2022-09-23 | $4.97 | $5.03 | $4.84 | $4.95 | $4.95 | 1,369,472 |
| 2022-09-22 | $5.02 | $5.09 | $4.91 | $5.04 | $5.04 | 1,398,462 |
| 2022-09-21 | $5.32 | $5.35 | $5.06 | $5.07 | $5.07 | 1,215,339 |
| 2022-09-20 | $5.27 | $5.38 | $5.20 | $5.30 | $5.30 | 1,446,213 |
| 2022-09-19 | $5.21 | $5.31 | $5.03 | $5.31 | $5.31 | 1,764,960 |
| 2022-09-16 | $5.65 | $5.76 | $5.24 | $5.25 | $5.25 | 3,262,535 |
| 2022-09-15 | $5.56 | $5.80 | $5.48 | $5.80 | $5.80 | 2,027,127 |
| 2022-09-14 | $5.49 | $5.60 | $5.34 | $5.59 | $5.59 | 2,256,999 |
| 2022-09-13 | $5.53 | $5.60 | $5.34 | $5.46 | $5.46 | 2,003,091 |
| 2022-09-12 | $5.73 | $5.77 | $5.61 | $5.75 | $5.75 | 1,045,784 |
| 2022-09-09 | $5.82 | $5.88 | $5.69 | $5.70 | $5.70 | 1,028,211 |
| 2022-09-08 | $5.46 | $5.77 | $5.46 | $5.77 | $5.77 | 1,976,454 |
| 2022-09-07 | $5.33 | $5.66 | $5.33 | $5.65 | $5.65 | 1,527,884 |
| 2022-09-06 | $5.52 | $5.57 | $5.30 | $5.33 | $5.33 | 1,838,396 |
| 2022-09-02 | $5.66 | $5.76 | $5.52 | $5.53 | $5.53 | 1,951,167 |
| 2022-09-01 | $5.33 | $5.57 | $5.30 | $5.57 | $5.57 | 1,324,125 |
| 2022-08-31 | $5.44 | $5.54 | $5.28 | $5.40 | $5.40 | 1,484,587 |
| 2022-08-30 | $5.40 | $5.57 | $5.11 | $5.33 | $5.33 | 1,552,177 |
| 2022-08-29 | $5.30 | $5.49 | $5.21 | $5.25 | $5.25 | 1,740,317 |
| 2022-08-26 | $5.83 | $5.85 | $5.35 | $5.40 | $5.40 | 1,080,987 |
| 2022-08-25 | $5.94 | $6.07 | $5.82 | $5.85 | $5.85 | 1,125,984 |
| 2022-08-24 | $5.59 | $5.92 | $5.55 | $5.85 | $5.85 | 1,186,034 |
| 2022-08-23 | $5.56 | $5.71 | $5.48 | $5.58 | $5.58 | 1,194,502 |
| 2022-08-22 | $5.60 | $5.77 | $5.50 | $5.53 | $5.53 | 1,361,303 |
| 2022-08-19 | $5.82 | $5.92 | $5.62 | $5.67 | $5.67 | 1,161,899 |
| 2022-08-18 | $5.83 | $5.99 | $5.76 | $5.97 | $5.97 | 1,623,636 |
| 2022-08-17 | $5.96 | $6.08 | $5.87 | $5.89 | $5.89 | 1,122,330 |
| 2022-08-16 | $6.34 | $6.34 | $5.99 | $6.09 | $6.09 | 1,357,603 |
| 2022-08-15 | $6.25 | $6.42 | $6.19 | $6.39 | $6.39 | 2,005,021 |
| 2022-08-12 | $5.85 | $6.39 | $5.77 | $6.33 | $6.33 | 1,467,185 |
| 2022-08-11 | $5.93 | $6.14 | $5.76 | $5.82 | $5.82 | 2,202,793 |
| 2022-08-10 | $5.40 | $5.87 | $5.28 | $5.85 | $5.85 | 2,497,612 |
| 2022-08-09 | $5.20 | $5.30 | $5.05 | $5.24 | $5.24 | 1,374,211 |
| 2022-08-08 | $5.23 | $5.36 | $5.12 | $5.29 | $5.29 | 1,482,922 |
| 2022-08-05 | $4.69 | $5.24 | $4.60 | $5.20 | $5.20 | 1,397,710 |
| 2022-08-04 | $4.78 | $4.81 | $4.62 | $4.77 | $4.77 | 2,143,812 |
| 2022-08-03 | $4.51 | $4.94 | $4.50 | $4.80 | $4.80 | 2,024,068 |
| 2022-08-02 | $4.20 | $4.53 | $4.20 | $4.44 | $4.44 | 1,604,865 |
| 2022-08-01 | $4.26 | $4.46 | $4.24 | $4.27 | $4.27 | 1,267,923 |
| 2022-07-29 | $4.39 | $4.42 | $4.21 | $4.29 | $4.29 | 919,694 |
| 2022-07-28 | $4.55 | $4.59 | $4.33 | $4.45 | $4.45 | 983,280 |
| 2022-07-27 | $4.53 | $4.58 | $4.40 | $4.57 | $4.57 | 1,403,527 |
| 2022-07-26 | $4.42 | $4.58 | $4.35 | $4.46 | $4.46 | 1,109,757 |
| 2022-07-25 | $4.50 | $4.59 | $4.39 | $4.46 | $4.46 | 951,837 |
| 2022-07-22 | $4.70 | $4.77 | $4.49 | $4.50 | $4.50 | 1,016,542 |
| 2022-07-21 | $4.75 | $4.77 | $4.62 | $4.71 | $4.71 | 1,157,684 |
| 2022-07-20 | $4.76 | $5.06 | $4.68 | $4.75 | $4.75 | 2,135,442 |
| 2022-07-19 | $4.55 | $4.76 | $4.52 | $4.71 | $4.71 | 1,403,519 |
| 2022-07-18 | $4.62 | $4.73 | $4.41 | $4.46 | $4.46 | 1,396,349 |
| 2022-07-15 | $4.63 | $4.63 | $4.37 | $4.54 | $4.54 | 1,269,259 |
| 2022-07-14 | $4.51 | $4.61 | $4.47 | $4.54 | $4.54 | 1,040,289 |
| 2022-07-13 | $4.37 | $4.63 | $4.28 | $4.57 | $4.57 | 1,243,667 |
| 2022-07-12 | $4.43 | $4.49 | $4.15 | $4.48 | $4.48 | 1,173,698 |
| 2022-07-11 | $4.58 | $4.58 | $4.38 | $4.38 | $4.38 | 981,983 |
| 2022-07-08 | $4.60 | $4.69 | $4.52 | $4.63 | $4.63 | 796,161 |
| 2022-07-07 | $4.62 | $4.74 | $4.56 | $4.67 | $4.67 | 1,394,392 |
| 2022-07-06 | $4.70 | $4.81 | $4.59 | $4.59 | $4.59 | 1,398,060 |
| 2022-07-05 | $4.21 | $4.67 | $4.15 | $4.67 | $4.67 | 2,141,244 |
| 2022-07-01 | $4.18 | $4.31 | $4.15 | $4.28 | $4.28 | 1,251,802 |
| 2022-06-30 | $4.05 | $4.17 | $3.98 | $4.14 | $4.14 | 1,462,512 |
| 2022-06-29 | $4.04 | $4.14 | $4.01 | $4.14 | $4.14 | 1,627,605 |
| 2022-06-28 | $4.27 | $4.30 | $4.05 | $4.09 | $4.09 | 1,213,571 |
| 2022-06-27 | $4.28 | $4.35 | $4.19 | $4.27 | $4.27 | 1,151,079 |
| 2022-06-24 | $4.41 | $4.42 | $4.11 | $4.31 | $4.31 | 4,683,158 |
| 2022-06-23 | $4.00 | $4.38 | $3.99 | $4.37 | $4.37 | 2,340,905 |
| 2022-06-22 | $3.86 | $4.17 | $3.83 | $4.00 | $4.00 | 2,425,375 |
| 2022-06-21 | $3.58 | $4.08 | $3.58 | $3.94 | $3.94 | 3,303,142 |
| 2022-06-17 | $3.33 | $3.64 | $3.33 | $3.58 | $3.58 | 4,851,380 |
| 2022-06-16 | $3.33 | $3.37 | $3.12 | $3.32 | $3.32 | 1,699,548 |
| 2022-06-15 | $3.32 | $3.49 | $3.27 | $3.45 | $3.45 | 1,809,839 |
| 2022-06-14 | $3.32 | $3.35 | $3.13 | $3.30 | $3.30 | 1,581,545 |
| 2022-06-13 | $3.59 | $3.64 | $3.27 | $3.28 | $3.28 | 2,070,956 |
| 2022-06-10 | $4.01 | $4.10 | $3.72 | $3.76 | $3.76 | 1,625,015 |
| 2022-06-09 | $4.21 | $4.29 | $4.10 | $4.13 | $4.13 | 1,524,624 |
| 2022-06-08 | $3.97 | $4.33 | $3.95 | $4.27 | $4.27 | 3,203,884 |
| 2022-06-07 | $3.63 | $4.04 | $3.62 | $4.02 | $4.02 | 2,194,696 |
| 2022-06-06 | $3.80 | $3.97 | $3.65 | $3.70 | $3.70 | 1,419,702 |
| 2022-06-03 | $3.64 | $3.76 | $3.61 | $3.72 | $3.72 | 1,607,074 |
| 2022-06-02 | $3.53 | $3.70 | $3.50 | $3.67 | $3.67 | 1,394,511 |
| 2022-06-01 | $3.67 | $3.69 | $3.50 | $3.55 | $3.55 | 1,252,244 |
| 2022-05-31 | $3.69 | $3.72 | $3.58 | $3.65 | $3.65 | 1,685,811 |
| 2022-05-27 | $3.54 | $3.71 | $3.44 | $3.68 | $3.68 | 1,735,226 |
| 2022-05-26 | $3.41 | $3.63 | $3.41 | $3.54 | $3.54 | 1,608,485 |
| 2022-05-25 | $3.55 | $3.64 | $3.38 | $3.42 | $3.42 | 1,933,393 |
| 2022-05-24 | $3.96 | $3.99 | $3.51 | $3.55 | $3.55 | 2,297,628 |
| 2022-05-23 | $4.19 | $4.23 | $3.99 | $4.01 | $4.01 | 1,654,702 |
| 2022-05-20 | $4.07 | $4.18 | $3.98 | $4.14 | $4.14 | 3,966,398 |
| 2022-05-19 | $3.77 | $4.06 | $3.77 | $4.00 | $4.00 | 2,051,646 |
| 2022-05-18 | $3.90 | $3.97 | $3.68 | $3.77 | $3.77 | 1,895,999 |
| 2022-05-17 | $4.00 | $4.03 | $3.87 | $3.95 | $3.95 | 2,199,156 |
| 2022-05-16 | $4.03 | $4.08 | $3.86 | $3.88 | $3.88 | 1,355,657 |
| 2022-05-13 | $3.86 | $4.08 | $3.85 | $4.02 | $4.02 | 2,271,041 |
| 2022-05-12 | $3.51 | $3.85 | $3.48 | $3.78 | $3.78 | 2,337,792 |
| 2022-05-11 | $3.85 | $3.88 | $3.51 | $3.56 | $3.56 | 2,363,656 |
| 2022-05-10 | $3.88 | $4.12 | $3.61 | $3.87 | $3.87 | 2,359,825 |
| 2022-05-09 | $4.01 | $4.19 | $3.66 | $3.70 | $3.70 | 2,146,245 |
| 2022-05-06 | $4.02 | $4.23 | $3.87 | $4.14 | $4.14 | 1,472,370 |
| 2022-05-05 | $4.50 | $4.52 | $4.16 | $4.30 | $4.30 | 1,791,483 |
| 2022-05-04 | $4.45 | $4.60 | $4.18 | $4.58 | $4.58 | 1,418,466 |
| 2022-05-03 | $4.47 | $4.60 | $4.37 | $4.47 | $4.47 | 1,199,069 |
| 2022-05-02 | $4.15 | $4.45 | $4.11 | $4.44 | $4.44 | 1,577,966 |
| 2022-04-29 | $4.30 | $4.48 | $4.14 | $4.15 | $4.15 | 928,386 |
| 2022-04-28 | $4.41 | $4.44 | $4.02 | $4.32 | $4.32 | 1,280,094 |
| 2022-04-27 | $4.49 | $4.57 | $4.32 | $4.36 | $4.36 | 955,060 |
| 2022-04-26 | $4.76 | $4.80 | $4.50 | $4.50 | $4.50 | 1,407,365 |
| 2022-04-25 | $4.66 | $4.84 | $4.64 | $4.83 | $4.83 | 1,015,486 |
| 2022-04-22 | $4.74 | $4.86 | $4.64 | $4.70 | $4.70 | 1,107,592 |
| 2022-04-21 | $5.17 | $5.21 | $4.74 | $4.76 | $4.76 | 1,225,533 |
| 2022-04-20 | $5.14 | $5.19 | $4.98 | $5.10 | $5.10 | 652,926 |
| 2022-04-19 | $5.06 | $5.27 | $4.97 | $5.12 | $5.12 | 1,121,023 |
| 2022-04-18 | $5.20 | $5.24 | $5.00 | $5.02 | $5.02 | 1,315,685 |
| 2022-04-14 | $5.55 | $5.55 | $5.25 | $5.26 | $5.26 | 895,024 |
| 2022-04-13 | $5.43 | $5.61 | $5.43 | $5.55 | $5.55 | 876,641 |
| 2022-04-12 | $5.48 | $5.63 | $5.34 | $5.41 | $5.41 | 840,364 |
| 2022-04-11 | $5.61 | $5.67 | $5.37 | $5.40 | $5.40 | 907,467 |
| 2022-04-08 | $5.87 | $5.92 | $5.64 | $5.69 | $5.69 | 740,712 |
| 2022-04-07 | $6.15 | $6.22 | $5.85 | $5.86 | $5.86 | 735,130 |
| 2022-04-06 | $6.07 | $6.31 | $6.05 | $6.21 | $6.21 | 803,239 |
| 2022-04-05 | $6.17 | $6.29 | $6.12 | $6.15 | $6.15 | 1,204,118 |
| 2022-04-04 | $6.06 | $6.30 | $6.04 | $6.21 | $6.21 | 1,410,140 |
| 2022-04-01 | $5.82 | $6.07 | $5.77 | $6.05 | $6.05 | 1,082,825 |
| 2022-03-31 | $5.99 | $6.13 | $5.80 | $5.81 | $5.81 | 1,154,519 |
| 2022-03-30 | $6.22 | $6.33 | $5.92 | $5.93 | $5.93 | 1,200,596 |
| 2022-03-29 | $5.91 | $6.34 | $5.86 | $6.28 | $6.28 | 2,736,567 |
| 2022-03-28 | $5.75 | $5.93 | $5.58 | $5.73 | $5.73 | 659,317 |
| 2022-03-25 | $5.95 | $5.95 | $5.73 | $5.75 | $5.75 | 791,489 |
| 2022-03-24 | $5.83 | $5.94 | $5.68 | $5.92 | $5.92 | 1,732,925 |
| 2022-03-23 | $6.01 | $6.07 | $5.75 | $5.76 | $5.76 | 1,606,912 |
| 2022-03-22 | $5.80 | $6.14 | $5.77 | $6.10 | $6.10 | 1,209,724 |
| 2022-03-21 | $6.12 | $6.13 | $5.77 | $5.78 | $5.78 | 1,226,341 |
| 2022-03-18 | $5.83 | $6.18 | $5.79 | $6.17 | $6.17 | 2,272,105 |
| 2022-03-17 | $5.49 | $5.87 | $5.42 | $5.86 | $5.86 | 975,960 |
| 2022-03-16 | $5.34 | $5.55 | $5.20 | $5.55 | $5.55 | 1,043,788 |
| 2022-03-15 | $5.25 | $5.34 | $5.10 | $5.24 | $5.24 | 1,079,972 |
| 2022-03-14 | $5.57 | $5.69 | $5.21 | $5.23 | $5.23 | 1,291,352 |
| 2022-03-11 | $5.91 | $5.97 | $5.59 | $5.59 | $5.59 | 1,062,719 |
| 2022-03-10 | $5.82 | $5.89 | $5.71 | $5.85 | $5.85 | 750,603 |
| 2022-03-09 | $5.73 | $5.97 | $5.68 | $5.94 | $5.94 | 1,443,393 |
| 2022-03-08 | $5.57 | $5.86 | $5.40 | $5.62 | $5.62 | 1,668,979 |
| 2022-03-07 | $5.51 | $5.73 | $5.45 | $5.56 | $5.56 | 947,314 |
| 2022-03-04 | $5.55 | $5.69 | $5.42 | $5.49 | $5.49 | 834,237 |
| 2022-03-03 | $5.88 | $5.88 | $5.53 | $5.62 | $5.62 | 1,130,147 |
| 2022-03-02 | $5.93 | $5.93 | $5.78 | $5.84 | $5.84 | 726,800 |
| 2022-03-01 | $5.83 | $5.97 | $5.77 | $5.88 | $5.88 | 942,372 |
| 2022-02-28 | $5.83 | $5.88 | $5.67 | $5.85 | $5.85 | 1,500,589 |
| 2022-02-25 | $6.10 | $6.12 | $5.65 | $5.90 | $5.90 | 1,070,521 |
| 2022-02-24 | $5.27 | $5.73 | $5.13 | $5.71 | $5.71 | 2,057,131 |
| 2022-02-23 | $5.75 | $5.75 | $5.38 | $5.38 | $5.38 | 1,276,369 |
| 2022-02-22 | $5.59 | $5.89 | $5.57 | $5.74 | $5.74 | 1,239,209 |
| 2022-02-18 | $5.69 | $5.80 | $5.61 | $5.68 | $5.68 | 1,176,053 |
| 2022-02-17 | $5.87 | $5.91 | $5.65 | $5.71 | $5.71 | 1,370,489 |
| 2022-02-16 | $5.97 | $5.97 | $5.75 | $5.94 | $5.94 | 1,156,650 |
| 2022-02-15 | $5.80 | $6.04 | $5.80 | $6.00 | $6.00 | 1,163,164 |
| 2022-02-14 | $5.79 | $5.85 | $5.68 | $5.71 | $5.71 | 1,001,642 |
| 2022-02-11 | $5.88 | $6.04 | $5.66 | $5.76 | $5.76 | 1,392,580 |
| 2022-02-10 | $5.85 | $6.27 | $5.76 | $5.86 | $5.86 | 1,758,451 |
| 2022-02-09 | $5.69 | $6.03 | $5.66 | $5.99 | $5.99 | 1,225,613 |
| 2022-02-08 | $5.68 | $5.76 | $5.53 | $5.63 | $5.63 | 1,061,959 |
| 2022-02-07 | $5.57 | $5.83 | $5.57 | $5.72 | $5.72 | 2,835,425 |
| 2022-02-04 | $5.51 | $5.68 | $5.45 | $5.56 | $5.56 | 902,893 |
| 2022-02-03 | $5.60 | $5.66 | $5.44 | $5.48 | $5.48 | 1,278,181 |
| 2022-02-02 | $6.10 | $6.11 | $5.68 | $5.69 | $5.69 | 1,165,782 |
| 2022-02-01 | $6.06 | $6.19 | $5.85 | $6.14 | $6.14 | 967,878 |
| 2022-01-31 | $5.71 | $6.05 | $5.67 | $6.03 | $6.03 | 1,183,434 |
| 2022-01-28 | $5.54 | $5.71 | $5.36 | $5.71 | $5.71 | 1,113,572 |
| 2022-01-27 | $5.90 | $6.00 | $5.50 | $5.52 | $5.52 | 1,128,831 |
| 2022-01-26 | $6.09 | $6.24 | $5.76 | $5.80 | $5.80 | 1,157,212 |
| 2022-01-25 | $5.83 | $6.07 | $5.67 | $5.97 | $5.97 | 1,262,795 |
| 2022-01-24 | $5.60 | $5.96 | $5.32 | $5.93 | $5.93 | 1,998,191 |
| 2022-01-21 | $5.88 | $6.05 | $5.64 | $5.68 | $5.68 | 2,394,456 |
| 2022-01-20 | $6.13 | $6.27 | $5.91 | $5.93 | $5.93 | 1,234,200 |
| 2022-01-19 | $5.98 | $6.26 | $5.95 | $6.02 | $6.02 | 1,381,282 |
| 2022-01-18 | $6.31 | $6.31 | $5.91 | $5.93 | $5.93 | 1,503,322 |
| 2022-01-14 | $6.16 | $6.42 | $6.03 | $6.40 | $6.40 | 1,139,657 |
| 2022-01-13 | $6.37 | $6.47 | $6.19 | $6.24 | $6.24 | 1,256,290 |
| 2022-01-12 | $6.81 | $6.82 | $6.28 | $6.30 | $6.30 | 1,775,434 |
| 2022-01-11 | $6.61 | $6.80 | $6.54 | $6.76 | $6.76 | 1,495,059 |
| 2022-01-10 | $6.70 | $6.72 | $6.43 | $6.63 | $6.63 | 1,970,156 |
| 2022-01-07 | $6.77 | $6.91 | $6.71 | $6.77 | $6.77 | 2,153,445 |
| 2022-01-06 | $6.19 | $6.93 | $6.15 | $6.77 | $6.77 | 2,800,876 |
| 2022-01-05 | $7.39 | $7.62 | $7.05 | $7.06 | $7.06 | 1,384,660 |
| 2022-01-04 | $7.85 | $7.99 | $7.39 | $7.42 | $7.42 | 1,451,265 |
| 2022-01-03 | $7.59 | $7.85 | $7.44 | $7.82 | $7.82 | 1,304,659 |
| 2021-12-31 | $7.78 | $7.91 | $7.49 | $7.50 | $7.50 | 1,272,885 |
| 2021-12-30 | $7.93 | $8.18 | $7.79 | $7.81 | $7.81 | 1,436,430 |
| 2021-12-29 | $8.01 | $8.15 | $7.84 | $7.92 | $7.92 | 1,374,357 |
| 2021-12-28 | $8.17 | $8.53 | $8.09 | $8.11 | $8.11 | 857,404 |
| 2021-12-27 | $8.56 | $8.58 | $8.22 | $8.24 | $8.24 | 851,845 |
| 2021-12-23 | $8.35 | $8.65 | $8.31 | $8.58 | $8.58 | 787,350 |
| 2021-12-22 | $8.20 | $8.45 | $8.10 | $8.37 | $8.37 | 917,645 |
| 2021-12-21 | $8.29 | $8.34 | $8.10 | $8.28 | $8.28 | 1,008,056 |
| 2021-12-20 | $7.80 | $8.33 | $7.80 | $8.25 | $8.25 | 1,568,439 |
| 2021-12-17 | $7.65 | $8.28 | $7.53 | $8.17 | $8.17 | 2,466,693 |
| 2021-12-16 | $7.84 | $7.91 | $7.59 | $7.63 | $7.63 | 1,527,878 |
| 2021-12-15 | $7.43 | $7.76 | $7.05 | $7.75 | $7.75 | 1,638,048 |
| 2021-12-14 | $7.21 | $7.54 | $7.15 | $7.39 | $7.39 | 1,680,172 |
| 2021-12-13 | $7.77 | $7.87 | $7.26 | $7.29 | $7.29 | 2,974,642 |
| 2021-12-10 | $8.03 | $8.37 | $7.70 | $7.73 | $7.73 | 1,391,872 |
| 2021-12-09 | $8.67 | $8.71 | $8.14 | $8.14 | $8.14 | 1,179,133 |
| 2021-12-08 | $8.49 | $8.74 | $8.36 | $8.72 | $8.72 | 1,088,746 |
| 2021-12-07 | $8.36 | $8.60 | $8.23 | $8.47 | $8.47 | 1,796,578 |
| 2021-12-06 | $8.08 | $8.31 | $7.91 | $8.21 | $8.21 | 1,076,046 |
| 2021-12-03 | $8.50 | $8.50 | $8.03 | $8.10 | $8.10 | 1,357,735 |
| 2021-12-02 | $8.01 | $8.52 | $8.01 | $8.45 | $8.45 | 1,573,145 |
| 2021-12-01 | $8.41 | $8.54 | $7.96 | $8.01 | $8.01 | 1,777,951 |
| 2021-11-30 | $8.14 | $8.36 | $7.81 | $8.29 | $8.29 | 2,372,045 |
| 2021-11-29 | $8.67 | $8.76 | $8.19 | $8.22 | $8.22 | 1,086,925 |
| 2021-11-26 | $8.67 | $8.74 | $8.34 | $8.45 | $8.45 | 999,784 |
| 2021-11-24 | $8.83 | $9.02 | $8.72 | $8.94 | $8.94 | 1,723,651 |
| 2021-11-23 | $8.90 | $8.97 | $8.60 | $8.93 | $8.93 | 1,125,940 |
| 2021-11-22 | $9.10 | $9.30 | $8.90 | $8.92 | $8.92 | 1,186,541 |
| 2021-11-19 | $9.28 | $9.35 | $9.00 | $9.07 | $9.07 | 1,175,546 |
| 2021-11-18 | $9.56 | $9.67 | $9.27 | $9.32 | $9.32 | 1,574,140 |
| 2021-11-17 | $9.71 | $9.71 | $9.37 | $9.52 | $9.52 | 871,023 |
| 2021-11-16 | $9.86 | $9.89 | $9.66 | $9.80 | $9.80 | 678,072 |
| 2021-11-15 | $10.23 | $10.34 | $9.79 | $9.82 | $9.82 | 845,893 |
| 2021-11-12 | $10.13 | $10.27 | $9.96 | $10.15 | $10.15 | 1,052,200 |
| 2021-11-11 | $10.00 | $10.34 | $9.97 | $10.04 | $10.04 | 1,258,405 |
| 2021-11-10 | $10.32 | $10.60 | $9.95 | $10.10 | $10.10 | 1,248,965 |
| 2021-11-09 | $10.56 | $10.78 | $10.41 | $10.44 | $10.44 | 935,303 |
| 2021-11-08 | $10.94 | $11.08 | $10.47 | $10.56 | $10.56 | 1,635,477 |
| 2021-11-05 | $10.81 | $11.22 | $10.30 | $10.97 | $10.97 | 1,949,825 |
| 2021-11-04 | $9.42 | $11.49 | $9.42 | $10.89 | $10.89 | 8,702,442 |
| 2021-11-03 | $8.85 | $9.21 | $8.73 | $9.14 | $9.14 | 1,668,752 |
| 2021-11-02 | $8.50 | $9.02 | $8.29 | $8.77 | $8.77 | 3,359,765 |
| 2021-11-01 | $8.12 | $8.79 | $8.12 | $8.66 | $8.66 | 1,155,878 |
| 2021-10-29 | $8.34 | $8.40 | $8.07 | $8.12 | $8.12 | 767,777 |
| 2021-10-28 | $8.00 | $8.35 | $7.89 | $8.33 | $8.33 | 1,652,998 |
| 2021-10-27 | $8.07 | $8.20 | $7.96 | $7.98 | $7.98 | 764,163 |
| 2021-10-26 | $8.17 | $8.22 | $8.07 | $8.10 | $8.10 | 1,002,104 |
| 2021-10-25 | $8.34 | $8.39 | $8.12 | $8.13 | $8.13 | 994,740 |
| 2021-10-22 | $8.28 | $8.41 | $8.13 | $8.32 | $8.32 | 861,078 |
| 2021-10-21 | $8.24 | $8.42 | $8.24 | $8.32 | $8.32 | 690,509 |
| 2021-10-20 | $8.48 | $8.54 | $8.22 | $8.23 | $8.23 | 728,945 |
| 2021-10-19 | $8.60 | $8.75 | $8.46 | $8.52 | $8.52 | 569,310 |
| 2021-10-18 | $8.70 | $8.73 | $8.51 | $8.55 | $8.55 | 814,962 |
| 2021-10-15 | $9.00 | $9.00 | $8.68 | $8.75 | $8.75 | 793,188 |
| 2021-10-14 | $8.91 | $9.04 | $8.75 | $8.88 | $8.88 | 675,714 |
| 2021-10-13 | $8.83 | $9.08 | $8.74 | $8.83 | $8.83 | 637,751 |
| 2021-10-12 | $8.86 | $9.14 | $8.67 | $8.71 | $8.71 | 1,233,636 |
| 2021-10-11 | $8.71 | $8.93 | $8.69 | $8.79 | $8.79 | 821,926 |
| 2021-10-08 | $8.83 | $8.85 | $8.63 | $8.77 | $8.77 | 433,016 |
| 2021-10-07 | $8.76 | $8.97 | $8.66 | $8.86 | $8.86 | 541,870 |
| 2021-10-06 | $8.72 | $8.81 | $8.60 | $8.72 | $8.72 | 632,658 |
| 2021-10-05 | $8.82 | $8.93 | $8.71 | $8.85 | $8.85 | 725,835 |
| 2021-10-04 | $9.20 | $9.20 | $8.79 | $8.81 | $8.81 | 781,917 |
| 2021-10-01 | $9.01 | $9.28 | $8.78 | $9.26 | $9.26 | 975,663 |
| 2021-09-30 | $9.17 | $9.35 | $9.01 | $9.01 | $9.01 | 942,787 |
| 2021-09-29 | $9.67 | $9.67 | $9.07 | $9.12 | $9.12 | 1,309,774 |
| 2021-09-28 | $9.69 | $9.74 | $9.43 | $9.48 | $9.48 | 723,519 |
| 2021-09-27 | $9.66 | $9.88 | $9.53 | $9.80 | $9.80 | 778,990 |
| 2021-09-24 | $9.70 | $9.81 | $9.54 | $9.60 | $9.60 | 676,611 |
| 2021-09-23 | $9.62 | $9.83 | $9.51 | $9.83 | $9.83 | 725,722 |
| 2021-09-22 | $9.62 | $9.66 | $9.47 | $9.60 | $9.60 | 714,254 |
| 2021-09-21 | $9.34 | $9.61 | $9.31 | $9.54 | $9.54 | 873,355 |
| 2021-09-20 | $9.28 | $9.50 | $9.15 | $9.28 | $9.28 | 914,663 |
| 2021-09-17 | $9.27 | $9.58 | $9.11 | $9.55 | $9.55 | 2,226,732 |
| 2021-09-16 | $9.16 | $9.26 | $8.90 | $9.23 | $9.23 | 899,946 |
| 2021-09-15 | $9.19 | $9.31 | $9.14 | $9.16 | $9.16 | 706,998 |
| 2021-09-14 | $9.58 | $9.61 | $9.11 | $9.14 | $9.14 | 771,318 |
| 2021-09-13 | $9.68 | $9.84 | $9.46 | $9.52 | $9.52 | 748,513 |
| 2021-09-10 | $10.00 | $10.02 | $9.66 | $9.66 | $9.66 | 539,524 |
| 2021-09-09 | $9.81 | $10.14 | $9.76 | $9.95 | $9.95 | 1,084,979 |
| 2021-09-08 | $10.04 | $10.04 | $9.58 | $9.82 | $9.82 | 1,042,630 |
| 2021-09-07 | $10.03 | $10.26 | $9.96 | $10.03 | $10.03 | 778,142 |
| 2021-09-03 | $10.33 | $10.34 | $10.00 | $10.08 | $10.08 | 898,965 |
| 2021-09-02 | $10.29 | $10.37 | $10.14 | $10.34 | $10.34 | 637,024 |
| 2021-09-01 | $9.99 | $10.35 | $9.96 | $10.22 | $10.22 | 1,117,732 |
| 2021-08-31 | $9.88 | $10.11 | $9.79 | $9.91 | $9.91 | 1,924,379 |
| 2021-08-30 | $10.06 | $10.15 | $9.76 | $9.88 | $9.88 | 1,007,554 |
| 2021-08-27 | $9.55 | $10.18 | $9.55 | $9.99 | $9.99 | 927,632 |
| 2021-08-26 | $9.83 | $9.98 | $9.58 | $9.66 | $9.66 | 965,173 |
| 2021-08-25 | $9.72 | $9.98 | $9.43 | $9.87 | $9.87 | 1,397,598 |
| 2021-08-24 | $9.95 | $9.97 | $9.62 | $9.81 | $9.81 | 607,287 |
| 2021-08-23 | $9.46 | $10.09 | $9.43 | $9.94 | $9.94 | 982,517 |
| 2021-08-20 | $8.99 | $9.45 | $8.95 | $9.36 | $9.36 | 875,094 |
| 2021-08-19 | $9.38 | $9.53 | $9.00 | $9.01 | $9.01 | 802,682 |
| 2021-08-18 | $9.71 | $9.81 | $9.42 | $9.42 | $9.42 | 640,750 |
| 2021-08-17 | $9.39 | $9.74 | $9.30 | $9.69 | $9.69 | 816,264 |
| 2021-08-16 | $10.05 | $10.05 | $9.51 | $9.53 | $9.53 | 839,665 |
| 2021-08-13 | $10.21 | $10.31 | $10.02 | $10.05 | $10.05 | 792,693 |
| 2021-08-12 | $10.04 | $10.26 | $10.01 | $10.21 | $10.21 | 555,580 |
| 2021-08-11 | $10.15 | $10.26 | $9.93 | $10.13 | $10.13 | 561,664 |
| 2021-08-10 | $9.95 | $10.26 | $9.84 | $10.12 | $10.12 | 939,655 |
| 2021-08-09 | $9.81 | $10.00 | $9.58 | $9.90 | $9.90 | 674,168 |
| 2021-08-06 | $9.56 | $9.87 | $9.15 | $9.76 | $9.76 | 1,507,124 |
| 2021-08-05 | $9.40 | $9.98 | $9.39 | $9.97 | $9.97 | 920,791 |
| 2021-08-04 | $9.52 | $9.80 | $9.35 | $9.46 | $9.46 | 787,883 |
| 2021-08-03 | $9.63 | $9.63 | $9.38 | $9.58 | $9.58 | 570,606 |
| 2021-08-02 | $9.63 | $9.77 | $9.60 | $9.63 | $9.63 | 525,840 |
| 2021-07-30 | $9.73 | $9.95 | $9.54 | $9.58 | $9.58 | 621,319 |
| 2021-07-29 | $9.96 | $10.13 | $9.72 | $9.72 | $9.72 | 601,625 |
| 2021-07-28 | $9.57 | $10.00 | $9.54 | $9.95 | $9.95 | 688,418 |
| 2021-07-27 | $9.63 | $9.70 | $9.20 | $9.60 | $9.60 | 774,981 |
| 2021-07-26 | $9.88 | $10.00 | $9.65 | $9.67 | $9.67 | 647,732 |
| 2021-07-23 | $10.16 | $10.19 | $9.89 | $9.94 | $9.94 | 450,048 |
| 2021-07-22 | $10.33 | $10.37 | $10.03 | $10.16 | $10.16 | 1,133,667 |
| 2021-07-21 | $10.25 | $10.43 | $10.03 | $10.38 | $10.38 | 1,564,169 |
| 2021-07-20 | $9.79 | $10.19 | $9.71 | $10.17 | $10.17 | 1,021,558 |
| 2021-07-19 | $9.67 | $10.02 | $9.56 | $9.81 | $9.81 | 653,325 |
| 2021-07-16 | $9.89 | $9.98 | $9.73 | $9.82 | $9.82 | 508,375 |
| 2021-07-15 | $9.79 | $9.94 | $9.61 | $9.83 | $9.83 | 852,434 |
| 2021-07-14 | $10.13 | $10.17 | $9.79 | $9.83 | $9.83 | 1,164,883 |
| 2021-07-13 | $10.14 | $10.31 | $9.94 | $10.14 | $10.14 | 1,294,253 |
| 2021-07-12 | $10.65 | $10.71 | $10.16 | $10.19 | $10.19 | 898,183 |
| 2021-07-09 | $10.55 | $10.73 | $10.41 | $10.64 | $10.64 | 603,013 |
| 2021-07-08 | $10.63 | $10.87 | $10.49 | $10.53 | $10.53 | 1,103,661 |
| 2021-07-07 | $11.21 | $11.25 | $10.69 | $10.88 | $10.88 | 799,656 |
| 2021-07-06 | $11.67 | $11.70 | $11.19 | $11.25 | $11.25 | 893,545 |
| 2021-07-02 | $12.01 | $12.14 | $11.67 | $11.71 | $11.71 | 905,506 |
| 2021-07-01 | $12.16 | $12.21 | $11.81 | $12.01 | $12.01 | 1,087,791 |
| 2021-06-30 | $11.65 | $12.45 | $11.34 | $11.97 | $11.97 | 2,061,312 |
| 2021-06-29 | $12.04 | $12.17 | $11.65 | $11.72 | $11.72 | 823,245 |
| 2021-06-28 | $12.80 | $12.83 | $12.04 | $12.15 | $12.15 | 2,030,895 |
| 2021-06-25 | $11.78 | $12.05 | $11.73 | $12.02 | $12.02 | 2,408,066 |
| 2021-06-24 | $11.63 | $12.01 | $11.62 | $11.80 | $11.80 | 816,603 |
| 2021-06-23 | $11.48 | $11.75 | $11.46 | $11.62 | $11.62 | 865,590 |
| 2021-06-22 | $11.55 | $11.61 | $11.17 | $11.45 | $11.45 | 1,064,540 |
| 2021-06-21 | $11.37 | $11.57 | $11.26 | $11.57 | $11.57 | 787,054 |
| 2021-06-18 | $11.27 | $11.46 | $11.06 | $11.34 | $11.34 | 2,881,108 |
| 2021-06-17 | $11.19 | $11.52 | $11.19 | $11.45 | $11.45 | 668,298 |
| 2021-06-16 | $11.25 | $11.42 | $10.88 | $11.26 | $11.26 | 748,466 |
| 2021-06-15 | $11.75 | $11.80 | $11.20 | $11.27 | $11.27 | 1,009,576 |
| 2021-06-14 | $11.76 | $11.85 | $11.62 | $11.75 | $11.75 | 1,027,502 |
| 2021-06-11 | $11.80 | $11.90 | $11.62 | $11.76 | $11.76 | 564,216 |
| 2021-06-10 | $11.52 | $11.91 | $11.39 | $11.76 | $11.76 | 588,984 |
| 2021-06-09 | $11.65 | $11.93 | $11.42 | $11.53 | $11.53 | 773,854 |
| 2021-06-08 | $11.49 | $11.57 | $11.10 | $11.56 | $11.56 | 673,551 |
| 2021-06-07 | $10.93 | $11.55 | $10.81 | $11.40 | $11.40 | 1,289,932 |
| 2021-06-04 | $10.83 | $10.95 | $10.74 | $10.89 | $10.89 | 757,067 |
| 2021-06-03 | $10.80 | $10.96 | $10.70 | $10.77 | $10.77 | 691,230 |
| 2021-06-02 | $10.59 | $10.87 | $10.59 | $10.86 | $10.86 | 1,103,152 |
| 2021-06-01 | $10.79 | $11.02 | $10.62 | $10.71 | $10.71 | 775,420 |
| 2021-05-28 | $10.88 | $11.32 | $10.74 | $10.78 | $10.78 | 776,003 |
| 2021-05-27 | $10.78 | $10.88 | $10.56 | $10.84 | $10.84 | 731,607 |
| 2021-05-26 | $10.50 | $10.89 | $10.44 | $10.79 | $10.79 | 605,495 |
| 2021-05-25 | $10.74 | $10.83 | $10.42 | $10.43 | $10.43 | 647,361 |
| 2021-05-24 | $10.93 | $10.94 | $10.63 | $10.68 | $10.68 | 495,357 |
| 2021-05-21 | $11.05 | $11.17 | $10.80 | $10.82 | $10.82 | 524,738 |
| 2021-05-20 | $10.63 | $11.16 | $10.60 | $10.94 | $10.94 | 625,735 |
| 2021-05-19 | $10.70 | $10.95 | $10.54 | $10.61 | $10.61 | 612,937 |
| 2021-05-18 | $10.91 | $11.22 | $10.80 | $10.82 | $10.82 | 695,782 |
| 2021-05-17 | $10.84 | $11.10 | $10.80 | $10.89 | $10.89 | 685,635 |
| 2021-05-14 | $10.51 | $10.94 | $10.38 | $10.85 | $10.85 | 850,411 |
| 2021-05-13 | $10.55 | $10.68 | $10.09 | $10.40 | $10.40 | 1,026,483 |
| 2021-05-12 | $10.47 | $10.61 | $10.31 | $10.47 | $10.47 | 1,212,001 |
| 2021-05-11 | $9.85 | $10.84 | $9.76 | $10.65 | $10.65 | 1,348,241 |
| 2021-05-10 | $10.39 | $10.46 | $10.05 | $10.17 | $10.17 | 1,017,475 |
| 2021-05-07 | $10.51 | $10.85 | $10.47 | $10.54 | $10.54 | 916,614 |
| 2021-05-06 | $10.32 | $10.43 | $9.87 | $10.40 | $10.40 | 1,547,252 |
| 2021-05-05 | $11.27 | $11.35 | $10.35 | $10.39 | $10.39 | 1,504,188 |
| 2021-05-04 | $11.84 | $11.84 | $10.95 | $11.36 | $11.36 | 1,168,082 |
| 2021-05-03 | $11.88 | $11.92 | $11.57 | $11.63 | $11.63 | 782,597 |
| 2021-04-30 | $11.88 | $12.08 | $11.67 | $11.78 | $11.78 | 714,366 |
| 2021-04-29 | $12.49 | $12.50 | $11.80 | $11.90 | $11.90 | 811,997 |
| 2021-04-28 | $11.97 | $12.43 | $11.84 | $12.33 | $12.33 | 925,040 |
| 2021-04-27 | $12.45 | $12.49 | $11.94 | $12.07 | $12.07 | 821,906 |
| 2021-04-26 | $11.65 | $12.40 | $11.65 | $12.36 | $12.36 | 1,063,920 |
| 2021-04-23 | $12.02 | $12.17 | $11.70 | $11.71 | $11.71 | 907,717 |
| 2021-04-22 | $11.90 | $12.17 | $11.70 | $11.85 | $11.85 | 982,115 |
| 2021-04-21 | $11.55 | $11.89 | $11.29 | $11.87 | $11.87 | 850,474 |
| 2021-04-20 | $11.25 | $11.58 | $11.15 | $11.53 | $11.53 | 744,475 |
| 2021-04-19 | $11.30 | $11.53 | $11.14 | $11.31 | $11.31 | 1,757,652 |
| 2021-04-16 | $11.83 | $11.85 | $11.33 | $11.48 | $11.48 | 862,850 |
| 2021-04-15 | $11.81 | $12.13 | $11.68 | $11.77 | $11.77 | 894,577 |
| 2021-04-14 | $11.33 | $12.08 | $11.33 | $11.64 | $11.64 | 996,831 |
| 2021-04-13 | $10.98 | $11.36 | $10.95 | $11.28 | $11.28 | 1,093,773 |
| 2021-04-12 | $11.00 | $11.23 | $10.60 | $11.06 | $11.06 | 1,378,397 |
| 2021-04-09 | $11.25 | $11.25 | $10.83 | $11.02 | $11.02 | 895,455 |
| 2021-04-08 | $11.33 | $11.50 | $11.04 | $11.25 | $11.25 | 1,544,174 |
| 2021-04-07 | $11.76 | $11.94 | $11.20 | $11.24 | $11.24 | 1,846,313 |
| 2021-04-06 | $12.56 | $12.64 | $11.84 | $11.85 | $11.85 | 987,162 |
| 2021-04-05 | $12.43 | $12.65 | $12.30 | $12.64 | $12.64 | 927,971 |
| 2021-04-01 | $12.67 | $12.85 | $12.11 | $12.28 | $12.28 | 1,101,918 |
| 2021-03-31 | $11.81 | $12.68 | $11.74 | $12.53 | $12.53 | 1,150,653 |
| 2021-03-30 | $11.55 | $12.00 | $11.43 | $11.67 | $11.67 | 730,170 |
| 2021-03-29 | $11.98 | $11.99 | $11.55 | $11.59 | $11.59 | 1,059,724 |
| 2021-03-26 | $12.12 | $12.40 | $11.80 | $12.00 | $12.00 | 1,121,540 |
| 2021-03-25 | $11.30 | $12.37 | $11.23 | $12.27 | $12.27 | 1,513,013 |
| 2021-03-24 | $12.66 | $12.79 | $11.52 | $11.56 | $11.56 | 2,386,146 |
| 2021-03-23 | $13.49 | $13.50 | $12.53 | $12.59 | $12.59 | 1,886,717 |
| 2021-03-22 | $13.35 | $13.93 | $13.21 | $13.59 | $13.59 | 1,960,172 |
| 2021-03-19 | $12.45 | $13.26 | $12.20 | $13.23 | $13.23 | 4,287,688 |
| 2021-03-18 | $12.03 | $12.52 | $11.79 | $11.86 | $11.86 | 2,134,738 |
| 2021-03-17 | $11.38 | $11.86 | $11.20 | $11.86 | $11.86 | 1,831,421 |
| 2021-03-16 | $11.82 | $11.97 | $11.11 | $11.48 | $11.48 | 1,322,132 |
| 2021-03-15 | $11.52 | $11.87 | $11.28 | $11.83 | $11.83 | 927,600 |
| 2021-03-12 | $11.51 | $11.63 | $11.30 | $11.54 | $11.54 | 775,619 |
| 2021-03-11 | $11.45 | $11.74 | $11.35 | $11.64 | $11.64 | 1,110,479 |
| 2021-03-10 | $11.70 | $11.90 | $11.37 | $11.40 | $11.40 | 1,047,536 |
| 2021-03-09 | $11.27 | $11.76 | $11.08 | $11.52 | $11.52 | 1,418,954 |
| 2021-03-08 | $11.34 | $11.67 | $10.84 | $10.88 | $10.88 | 1,091,211 |
| 2021-03-05 | $11.25 | $11.39 | $10.51 | $11.36 | $11.36 | 1,845,948 |
| 2021-03-04 | $11.26 | $11.62 | $10.91 | $11.23 | $11.23 | 1,780,795 |
| 2021-03-03 | $11.67 | $11.81 | $11.19 | $11.20 | $11.20 | 1,169,723 |
| 2021-03-02 | $11.95 | $12.24 | $11.59 | $11.63 | $11.63 | 1,298,075 |
| 2021-03-01 | $11.73 | $12.15 | $11.51 | $11.99 | $11.99 | 1,581,348 |
| 2021-02-26 | $11.35 | $11.78 | $11.19 | $11.49 | $11.49 | 3,344,490 |
| 2021-02-25 | $12.00 | $12.76 | $11.18 | $11.19 | $11.19 | 2,198,178 |
| 2021-02-24 | $12.58 | $12.68 | $12.08 | $12.52 | $12.52 | 1,085,583 |
| 2021-02-23 | $12.10 | $12.81 | $11.64 | $12.33 | $12.33 | 1,831,530 |
| 2021-02-22 | $13.15 | $13.16 | $12.56 | $12.62 | $12.62 | 1,307,095 |
| 2021-02-19 | $13.44 | $13.73 | $13.00 | $13.21 | $13.21 | 1,309,026 |
| 2021-02-18 | $13.21 | $13.49 | $12.86 | $13.42 | $13.42 | 1,251,305 |
| 2021-02-17 | $13.30 | $13.52 | $12.94 | $13.45 | $13.45 | 1,183,380 |
| 2021-02-16 | $13.70 | $13.71 | $13.12 | $13.51 | $13.51 | 1,846,173 |
| 2021-02-12 | $13.75 | $13.95 | $13.48 | $13.68 | $13.68 | 1,108,591 |
| 2021-02-11 | $14.22 | $14.23 | $13.42 | $13.86 | $13.86 | 1,024,271 |
| 2021-02-10 | $14.68 | $15.03 | $13.77 | $14.04 | $14.04 | 1,294,862 |
| 2021-02-09 | $15.45 | $15.45 | $14.46 | $14.59 | $14.59 | 1,112,977 |
| 2021-02-08 | $14.70 | $15.40 | $14.53 | $15.32 | $15.32 | 1,857,091 |
| 2021-02-05 | $14.70 | $14.73 | $14.30 | $14.64 | $14.64 | 1,155,907 |
| 2021-02-04 | $14.05 | $14.30 | $13.59 | $14.19 | $14.19 | 1,332,504 |
| 2021-02-03 | $14.07 | $14.83 | $13.80 | $13.88 | $13.88 | 1,345,861 |
| 2021-02-02 | $14.26 | $14.40 | $13.61 | $14.11 | $14.11 | 2,121,019 |
| 2021-02-01 | $13.93 | $14.10 | $13.48 | $14.08 | $14.08 | 1,798,975 |
| 2021-01-29 | $14.44 | $15.00 | $13.66 | $13.66 | $13.66 | 2,184,720 |
| 2021-01-28 | $14.21 | $14.65 | $13.90 | $14.19 | $14.19 | 2,140,370 |
| 2021-01-27 | $14.25 | $15.00 | $13.97 | $14.07 | $14.07 | 2,220,900 |
| 2021-01-26 | $15.39 | $15.45 | $14.31 | $14.40 | $14.40 | 1,096,436 |
| 2021-01-25 | $14.95 | $15.19 | $14.25 | $15.05 | $15.05 | 1,474,832 |
| 2021-01-22 | $14.41 | $15.11 | $14.39 | $14.95 | $14.95 | 1,225,581 |
| 2021-01-21 | $15.58 | $15.70 | $14.36 | $14.49 | $14.49 | 2,067,833 |
| 2021-01-20 | $15.74 | $15.84 | $15.40 | $15.42 | $15.42 | 1,391,927 |
| 2021-01-19 | $15.93 | $16.26 | $15.36 | $15.55 | $15.55 | 1,511,075 |
| 2021-01-15 | $16.16 | $16.79 | $15.73 | $15.75 | $15.75 | 1,130,239 |
| 2021-01-14 | $15.84 | $16.54 | $15.46 | $16.19 | $16.19 | 1,844,672 |
| 2021-01-13 | $15.52 | $16.22 | $15.37 | $15.50 | $15.50 | 1,016,904 |
| 2021-01-12 | $16.25 | $16.67 | $15.62 | $15.76 | $15.76 | 1,379,251 |
| 2021-01-11 | $16.95 | $16.96 | $16.02 | $16.21 | $16.21 | 1,182,571 |
| 2021-01-08 | $17.00 | $17.53 | $16.36 | $16.98 | $16.98 | 1,763,856 |
| 2021-01-07 | $16.01 | $17.20 | $16.01 | $17.05 | $17.05 | 1,826,221 |
| 2021-01-06 | $15.83 | $16.70 | $15.36 | $16.24 | $16.24 | 1,920,627 |
| 2021-01-05 | $15.80 | $16.13 | $15.51 | $16.01 | $16.01 | 1,356,297 |
| 2021-01-04 | $16.10 | $16.30 | $15.58 | $15.92 | $15.92 | 1,822,666 |
| 2020-12-31 | $16.74 | $16.84 | $15.51 | $15.61 | $15.61 | 2,146,800 |
| 2020-12-30 | $16.56 | $17.27 | $16.50 | $16.86 | $16.86 | 1,730,395 |
| 2020-12-29 | $18.27 | $18.49 | $16.42 | $16.63 | $16.63 | 3,168,454 |
| 2020-12-28 | $17.96 | $19.43 | $17.84 | $18.04 | $18.04 | 2,942,287 |
| 2020-12-24 | $18.13 | $18.55 | $17.58 | $17.81 | $17.81 | 1,620,981 |
| 2020-12-23 | $18.25 | $18.40 | $16.81 | $18.18 | $18.18 | 3,178,551 |
| 2020-12-22 | $16.17 | $18.64 | $16.10 | $17.94 | $17.94 | 7,056,693 |
| 2020-12-21 | $14.05 | $15.99 | $13.85 | $15.09 | $15.09 | 5,899,341 |
| 2020-12-18 | $13.50 | $14.68 | $13.35 | $14.32 | $14.32 | 5,043,346 |
| 2020-12-17 | $13.56 | $13.70 | $13.00 | $13.40 | $13.40 | 1,608,025 |
| 2020-12-16 | $13.21 | $13.51 | $12.69 | $13.29 | $13.29 | 2,181,287 |
| 2020-12-15 | $13.25 | $13.26 | $12.62 | $12.98 | $12.98 | 1,982,131 |
| 2020-12-14 | $12.57 | $13.85 | $12.57 | $13.08 | $13.08 | 4,458,027 |
| 2020-12-11 | $14.93 | $15.36 | $12.22 | $12.28 | $12.28 | 11,839,574 |
| 2020-12-10 | $10.22 | $15.69 | $10.07 | $15.65 | $15.65 | 16,517,200 |
| 2020-12-09 | $9.69 | $10.26 | $9.64 | $10.23 | $10.23 | 3,005,071 |
| 2020-12-08 | $9.29 | $9.70 | $9.21 | $9.68 | $9.68 | 2,029,556 |
| 2020-12-07 | $9.93 | $9.99 | $9.05 | $9.28 | $9.28 | 4,178,294 |
| 2020-12-04 | $9.92 | $10.02 | $9.77 | $9.99 | $9.99 | 1,212,781 |
| 2020-12-03 | $10.00 | $10.03 | $9.82 | $9.86 | $9.86 | 940,855 |
| 2020-12-02 | $10.05 | $10.09 | $9.85 | $9.98 | $9.98 | 1,171,314 |
| 2020-12-01 | $10.14 | $10.32 | $10.04 | $10.09 | $10.09 | 2,019,849 |
| 2020-11-30 | $10.15 | $10.20 | $9.80 | $9.99 | $9.99 | 1,989,677 |
| 2020-11-27 | $9.81 | $10.13 | $9.81 | $10.12 | $10.12 | 1,103,064 |
| 2020-11-25 | $9.97 | $10.00 | $9.75 | $9.77 | $9.77 | 1,181,583 |
| 2020-11-24 | $9.95 | $10.21 | $9.92 | $9.97 | $9.97 | 1,710,814 |
| 2020-11-23 | $10.26 | $10.30 | $9.86 | $9.99 | $9.99 | 1,370,619 |
| 2020-11-20 | $10.25 | $10.37 | $9.94 | $10.25 | $10.25 | 2,046,925 |
| 2020-11-19 | $10.43 | $10.58 | $10.26 | $10.32 | $10.32 | 1,127,835 |
| 2020-11-18 | $11.40 | $11.40 | $10.39 | $10.48 | $10.48 | 1,598,946 |
| 2020-11-17 | $11.37 | $11.54 | $11.24 | $11.32 | $11.32 | 1,367,497 |
| 2020-11-16 | $11.61 | $11.62 | $11.19 | $11.37 | $11.37 | 1,160,960 |
| 2020-11-13 | $11.21 | $11.63 | $11.03 | $11.48 | $11.48 | 1,374,474 |
| 2020-11-12 | $11.14 | $11.42 | $11.02 | $11.11 | $11.11 | 1,265,304 |
| 2020-11-11 | $11.84 | $11.97 | $11.09 | $11.22 | $11.22 | 1,417,255 |
| 2020-11-10 | $11.63 | $12.14 | $11.29 | $11.86 | $11.86 | 1,856,280 |
| 2020-11-09 | $11.60 | $11.76 | $11.26 | $11.58 | $11.58 | 1,663,132 |
| 2020-11-06 | $11.91 | $11.91 | $11.16 | $11.19 | $11.19 | 1,395,082 |
| 2020-11-05 | $12.01 | $12.49 | $11.75 | $11.99 | $11.99 | 2,918,081 |
| 2020-11-04 | $10.77 | $12.00 | $10.55 | $11.82 | $11.82 | 3,511,160 |
| 2020-11-03 | $10.45 | $10.74 | $10.15 | $10.65 | $10.65 | 1,760,026 |
| 2020-11-02 | $10.43 | $10.66 | $9.91 | $10.38 | $10.38 | 1,771,116 |
| 2020-10-30 | $10.58 | $10.60 | $10.00 | $10.34 | $10.34 | 1,277,377 |
| 2020-10-29 | $10.80 | $10.80 | $10.31 | $10.61 | $10.61 | 995,381 |
| 2020-10-28 | $10.97 | $11.11 | $10.75 | $10.83 | $10.83 | 1,186,749 |
| 2020-10-27 | $11.15 | $11.31 | $10.74 | $11.19 | $11.19 | 959,064 |
| 2020-10-26 | $10.80 | $11.19 | $10.68 | $11.19 | $11.19 | 1,387,240 |
| 2020-10-23 | $10.70 | $10.86 | $10.46 | $10.84 | $10.84 | 815,999 |
| 2020-10-22 | $10.50 | $10.97 | $10.45 | $10.65 | $10.65 | 1,027,691 |
| 2020-10-21 | $10.65 | $10.76 | $10.33 | $10.37 | $10.37 | 1,014,431 |
| 2020-10-20 | $10.80 | $11.00 | $10.60 | $10.60 | $10.60 | 726,961 |
| 2020-10-19 | $11.22 | $11.36 | $10.83 | $10.91 | $10.91 | 1,041,381 |
| 2020-10-16 | $11.12 | $11.52 | $11.05 | $11.14 | $11.14 | 1,100,773 |
| 2020-10-15 | $11.12 | $11.22 | $10.74 | $11.16 | $11.16 | 1,079,835 |
| 2020-10-14 | $11.39 | $11.61 | $11.14 | $11.26 | $11.26 | 1,022,806 |
| 2020-10-13 | $11.05 | $11.40 | $10.91 | $11.38 | $11.38 | 1,043,907 |
| 2020-10-12 | $10.91 | $11.27 | $10.76 | $11.16 | $11.16 | 1,849,500 |
| 2020-10-09 | $10.11 | $11.01 | $10.01 | $10.83 | $10.83 | 2,187,121 |
| 2020-10-08 | $10.40 | $10.44 | $9.83 | $9.89 | $9.89 | 1,056,901 |
| 2020-10-07 | $9.52 | $10.24 | $9.52 | $10.18 | $10.18 | 1,870,439 |
| 2020-10-06 | $9.80 | $9.92 | $9.65 | $9.70 | $9.70 | 1,136,055 |
| 2020-10-05 | $9.39 | $9.82 | $9.39 | $9.78 | $9.78 | 992,636 |
| 2020-10-02 | $9.15 | $9.37 | $9.14 | $9.23 | $9.23 | 1,545,956 |
| 2020-10-01 | $9.61 | $9.66 | $9.23 | $9.36 | $9.36 | 1,228,981 |
| 2020-09-30 | $9.92 | $10.03 | $9.41 | $9.45 | $9.45 | 1,233,394 |
| 2020-09-29 | $9.88 | $9.96 | $9.50 | $9.89 | $9.89 | 1,334,950 |
| 2020-09-28 | $10.07 | $10.17 | $9.83 | $9.91 | $9.91 | 873,184 |
| 2020-09-25 | $9.80 | $10.06 | $9.74 | $9.97 | $9.97 | 1,500,275 |
| 2020-09-24 | $9.75 | $9.93 | $9.61 | $9.81 | $9.81 | 1,315,005 |
| 2020-09-23 | $10.50 | $10.50 | $9.88 | $9.89 | $9.89 | 1,478,277 |
| 2020-09-22 | $10.32 | $10.54 | $10.12 | $10.51 | $10.51 | 1,388,402 |
| 2020-09-21 | $10.62 | $10.74 | $10.25 | $10.31 | $10.31 | 1,179,148 |
| 2020-09-18 | $10.88 | $11.18 | $10.52 | $10.82 | $10.82 | 2,574,061 |
| 2020-09-17 | $10.58 | $10.81 | $10.41 | $10.78 | $10.78 | 993,129 |
| 2020-09-16 | $10.69 | $10.84 | $10.55 | $10.60 | $10.60 | 2,121,070 |
| 2020-09-15 | $10.94 | $10.99 | $10.63 | $10.67 | $10.67 | 2,072,581 |
| 2020-09-14 | $10.27 | $10.83 | $10.27 | $10.82 | $10.82 | 1,826,370 |
| 2020-09-11 | $10.28 | $10.47 | $9.92 | $10.10 | $10.10 | 1,396,299 |
| 2020-09-10 | $10.49 | $10.72 | $10.00 | $10.17 | $10.17 | 1,692,683 |
| 2020-09-09 | $10.26 | $10.44 | $10.18 | $10.43 | $10.43 | 1,012,684 |
| 2020-09-08 | $9.88 | $10.37 | $9.80 | $10.20 | $10.20 | 1,643,511 |
| 2020-09-04 | $10.04 | $10.17 | $9.45 | $10.03 | $10.03 | 1,532,851 |
| 2020-09-03 | $10.03 | $10.28 | $9.94 | $10.08 | $10.08 | 1,981,904 |
| 2020-09-02 | $10.15 | $10.37 | $9.98 | $10.12 | $10.12 | 1,386,193 |
| 2020-09-01 | $11.00 | $11.09 | $9.34 | $10.00 | $10.00 | 4,439,084 |
| 2020-08-31 | $10.82 | $11.28 | $10.78 | $11.04 | $11.04 | 1,587,256 |
| 2020-08-28 | $10.90 | $11.07 | $10.72 | $10.85 | $10.85 | 1,018,120 |
| 2020-08-27 | $10.83 | $10.96 | $10.67 | $10.79 | $10.79 | 1,212,965 |
| 2020-08-26 | $11.27 | $11.29 | $10.96 | $10.98 | $10.98 | 771,335 |
| 2020-08-25 | $11.13 | $11.39 | $10.94 | $11.29 | $11.29 | 1,168,232 |
| 2020-08-24 | $11.57 | $11.66 | $11.17 | $11.21 | $11.21 | 1,235,680 |
| 2020-08-21 | $11.62 | $11.75 | $11.44 | $11.53 | $11.53 | 1,135,861 |
| 2020-08-20 | $12.09 | $12.16 | $11.38 | $11.66 | $11.66 | 2,991,387 |
| 2020-08-19 | $12.71 | $13.20 | $11.87 | $12.22 | $12.22 | 3,428,016 |
| 2020-08-18 | $11.56 | $12.04 | $11.49 | $11.90 | $11.90 | 1,997,434 |
| 2020-08-17 | $11.38 | $11.78 | $11.37 | $11.69 | $11.69 | 867,214 |
| 2020-08-14 | $11.60 | $11.65 | $11.33 | $11.39 | $11.39 | 692,256 |
| 2020-08-13 | $11.67 | $11.91 | $11.57 | $11.62 | $11.62 | 998,198 |
| 2020-08-12 | $12.19 | $12.24 | $11.35 | $11.68 | $11.68 | 2,198,301 |
| 2020-08-11 | $12.65 | $12.71 | $12.08 | $12.14 | $12.14 | 1,550,478 |
| 2020-08-10 | $12.33 | $12.72 | $12.10 | $12.48 | $12.48 | 1,765,241 |
| 2020-08-07 | $11.82 | $12.59 | $11.54 | $12.33 | $12.33 | 2,153,850 |
| 2020-08-06 | $11.20 | $12.91 | $11.13 | $11.72 | $11.72 | 4,214,276 |
| 2020-08-05 | $11.45 | $11.56 | $11.20 | $11.50 | $11.50 | 1,108,963 |
| 2020-08-04 | $11.47 | $11.61 | $11.28 | $11.44 | $11.44 | 1,217,739 |
| 2020-08-03 | $10.84 | $11.61 | $10.83 | $11.54 | $11.54 | 2,247,507 |
| 2020-07-31 | $11.38 | $11.44 | $10.41 | $10.83 | $10.83 | 2,456,009 |
| 2020-07-30 | $10.35 | $11.48 | $10.16 | $11.34 | $11.34 | 3,355,049 |
| 2020-07-29 | $10.03 | $10.24 | $9.84 | $9.90 | $9.90 | 1,499,804 |
| 2020-07-28 | $11.05 | $11.05 | $10.03 | $10.03 | $10.03 | 2,447,384 |
| 2020-07-27 | $10.77 | $11.15 | $10.66 | $11.10 | $11.10 | 1,516,583 |
| 2020-07-24 | $10.96 | $10.96 | $10.57 | $10.75 | $10.75 | 1,388,362 |
| 2020-07-23 | $11.12 | $11.42 | $10.96 | $11.05 | $11.05 | 1,021,301 |
| 2020-07-22 | $11.03 | $11.23 | $10.88 | $11.13 | $11.13 | 822,650 |
| 2020-07-21 | $11.44 | $11.47 | $11.03 | $11.07 | $11.07 | 1,058,443 |
| 2020-07-20 | $11.25 | $11.60 | $11.14 | $11.38 | $11.38 | 1,374,612 |
| 2020-07-17 | $11.24 | $11.32 | $11.10 | $11.19 | $11.19 | 1,294,600 |
| 2020-07-16 | $11.19 | $11.27 | $10.87 | $11.22 | $11.22 | 1,221,400 |
| 2020-07-15 | $10.84 | $11.25 | $10.77 | $11.22 | $11.22 | 1,686,600 |
| 2020-07-14 | $10.23 | $10.63 | $10.16 | $10.63 | $10.63 | 1,401,700 |
| 2020-07-13 | $10.83 | $10.92 | $10.23 | $10.26 | $10.26 | 1,465,200 |
| 2020-07-10 | $10.89 | $11.05 | $10.63 | $10.69 | $10.69 | 1,195,000 |
| 2020-07-09 | $10.72 | $10.95 | $10.49 | $10.89 | $10.89 | 1,506,300 |
| 2020-07-08 | $10.60 | $10.81 | $10.34 | $10.61 | $10.61 | 1,726,700 |
| 2020-07-07 | $10.00 | $10.56 | $9.79 | $10.52 | $10.52 | 1,792,500 |
| 2020-07-06 | $9.72 | $10.03 | $9.67 | $9.83 | $9.83 | 1,298,200 |
| 2020-07-02 | $9.45 | $9.69 | $9.30 | $9.63 | $9.63 | 1,382,100 |
| 2020-07-01 | $8.96 | $9.44 | $8.94 | $9.38 | $9.38 | 1,566,700 |
| 2020-06-30 | $8.73 | $8.99 | $8.66 | $8.96 | $8.96 | 1,389,600 |
| 2020-06-29 | $8.80 | $9.02 | $8.51 | $8.77 | $8.77 | 1,634,000 |
| 2020-06-26 | $9.08 | $9.12 | $8.69 | $8.73 | $8.73 | 3,672,416 |
| 2020-06-25 | $9.09 | $9.22 | $8.92 | $9.16 | $9.16 | 2,267,452 |
| 2020-06-24 | $9.55 | $9.71 | $8.99 | $9.12 | $9.12 | 2,523,236 |
| 2020-06-23 | $9.31 | $9.77 | $9.19 | $9.62 | $9.62 | 2,488,933 |
| 2020-06-22 | $8.82 | $9.28 | $8.52 | $9.16 | $9.16 | 2,941,050 |
| 2020-06-19 | $9.66 | $9.66 | $8.69 | $8.82 | $8.82 | 6,554,376 |
| 2020-06-18 | $10.70 | $11.26 | $9.32 | $9.42 | $9.42 | 6,456,148 |
| 2020-06-17 | $11.40 | $11.47 | $10.45 | $10.85 | $10.85 | 2,899,748 |
| 2020-06-16 | $11.13 | $11.56 | $11.04 | $11.35 | $11.35 | 2,210,986 |
| 2020-06-15 | $10.88 | $10.99 | $10.47 | $10.98 | $10.98 | 2,901,552 |
| 2020-06-12 | $11.55 | $11.78 | $10.70 | $10.99 | $10.99 | 3,103,429 |
| 2020-06-11 | $10.80 | $11.83 | $10.51 | $11.27 | $11.27 | 6,228,986 |
| 2020-06-10 | $11.09 | $11.29 | $10.98 | $11.06 | $11.06 | 1,718,969 |
| 2020-06-09 | $10.82 | $11.39 | $10.73 | $11.04 | $11.04 | 2,109,333 |
| 2020-06-08 | $10.91 | $11.04 | $10.78 | $10.87 | $10.87 | 1,564,608 |
| 2020-06-05 | $11.31 | $11.56 | $10.88 | $10.98 | $10.98 | 1,933,556 |
| 2020-06-04 | $11.50 | $11.80 | $11.13 | $11.23 | $11.23 | 1,704,010 |
| 2020-06-03 | $11.78 | $11.88 | $11.50 | $11.52 | $11.52 | 1,304,228 |
| 2020-06-02 | $11.83 | $11.89 | $11.35 | $11.80 | $11.80 | 1,665,462 |
| 2020-06-01 | $11.19 | $12.00 | $11.06 | $11.83 | $11.83 | 2,418,554 |
| 2020-05-29 | $11.48 | $11.57 | $10.89 | $11.19 | $11.19 | 2,136,065 |
| 2020-05-28 | $11.51 | $11.95 | $11.33 | $11.44 | $11.44 | 2,789,104 |
| 2020-05-27 | $10.95 | $11.45 | $10.68 | $11.44 | $11.44 | 2,903,068 |
| 2020-05-26 | $11.74 | $11.80 | $10.91 | $10.93 | $10.93 | 2,149,532 |
| 2020-05-22 | $11.10 | $11.54 | $10.89 | $11.51 | $11.51 | 1,605,466 |
| 2020-05-21 | $10.99 | $11.19 | $10.57 | $11.12 | $11.12 | 1,882,715 |
| 2020-05-20 | $10.95 | $11.31 | $10.86 | $10.97 | $10.97 | 2,126,539 |
| 2020-05-19 | $10.50 | $11.09 | $10.50 | $10.82 | $10.82 | 2,516,380 |
| 2020-05-18 | $10.30 | $10.64 | $10.14 | $10.46 | $10.46 | 2,401,277 |
| 2020-05-15 | $9.80 | $10.14 | $9.61 | $10.04 | $10.04 | 1,784,914 |
| 2020-05-14 | $9.47 | $10.14 | $9.30 | $9.83 | $9.83 | 2,561,960 |
| 2020-05-13 | $9.96 | $10.25 | $9.11 | $9.60 | $9.60 | 3,280,477 |
| 2020-05-12 | $8.65 | $10.32 | $8.53 | $9.79 | $9.79 | 4,987,996 |
| 2020-05-11 | $8.67 | $9.23 | $8.55 | $9.06 | $9.06 | 2,915,783 |
| 2020-05-08 | $8.40 | $8.76 | $8.27 | $8.70 | $8.70 | 1,507,901 |
| 2020-05-07 | $8.80 | $8.80 | $8.33 | $8.40 | $8.40 | 1,691,929 |
| 2020-05-06 | $8.92 | $9.02 | $8.57 | $8.69 | $8.69 | 2,181,020 |
| 2020-05-05 | $8.49 | $8.95 | $8.44 | $8.76 | $8.76 | 3,869,963 |
| 2020-05-04 | $7.76 | $8.39 | $7.74 | $8.38 | $8.38 | 1,454,743 |
| 2020-05-01 | $8.01 | $8.10 | $7.65 | $7.95 | $7.95 | 1,845,215 |
| 2020-04-30 | $8.44 | $8.55 | $8.06 | $8.15 | $8.15 | 1,680,755 |
| 2020-04-29 | $8.33 | $8.68 | $8.07 | $8.54 | $8.54 | 1,812,996 |
| 2020-04-28 | $8.55 | $8.55 | $8.18 | $8.20 | $8.20 | 1,248,937 |
| 2020-04-27 | $8.49 | $8.59 | $8.23 | $8.40 | $8.40 | 1,539,831 |
| 2020-04-24 | $7.95 | $8.33 | $7.85 | $8.32 | $8.32 | 1,220,965 |
| 2020-04-23 | $8.15 | $8.32 | $7.91 | $7.95 | $7.95 | 1,670,636 |
| 2020-04-22 | $8.08 | $8.33 | $7.86 | $8.15 | $8.15 | 1,614,028 |
| 2020-04-21 | $8.04 | $8.14 | $7.52 | $7.92 | $7.92 | 2,064,551 |
| 2020-04-20 | $7.50 | $8.45 | $7.42 | $8.04 | $8.04 | 3,255,655 |
| 2020-04-17 | $7.44 | $7.59 | $7.28 | $7.59 | $7.59 | 1,619,179 |
| 2020-04-16 | $7.30 | $7.38 | $7.03 | $7.24 | $7.24 | 1,356,811 |
| 2020-04-15 | $7.31 | $7.48 | $7.05 | $7.28 | $7.28 | 1,320,453 |
| 2020-04-14 | $7.30 | $7.50 | $7.24 | $7.49 | $7.49 | 1,300,225 |
| 2020-04-13 | $7.44 | $7.47 | $6.97 | $7.15 | $7.15 | 1,444,867 |
| 2020-04-09 | $7.25 | $7.54 | $7.04 | $7.46 | $7.46 | 2,349,676 |
| 2020-04-08 | $6.88 | $7.12 | $6.76 | $6.98 | $6.98 | 1,647,518 |
| 2020-04-07 | $7.18 | $7.21 | $6.70 | $6.79 | $6.79 | 2,252,687 |
| 2020-04-06 | $6.67 | $6.79 | $6.54 | $6.77 | $6.77 | 1,767,071 |
| 2020-04-03 | $6.74 | $6.74 | $6.37 | $6.47 | $6.47 | 1,216,435 |
| 2020-04-02 | $6.08 | $6.77 | $6.08 | $6.77 | $6.77 | 1,976,406 |
| 2020-04-01 | $6.19 | $6.43 | $6.04 | $6.21 | $6.21 | 2,019,446 |
| 2020-03-31 | $6.51 | $6.60 | $6.16 | $6.37 | $6.37 | 2,403,937 |
| 2020-03-30 | $6.39 | $6.54 | $6.20 | $6.49 | $6.49 | 1,694,979 |
| 2020-03-27 | $6.50 | $6.58 | $6.28 | $6.34 | $6.34 | 1,686,651 |
| 2020-03-26 | $6.26 | $6.80 | $6.26 | $6.66 | $6.66 | 1,846,107 |
| 2020-03-25 | $6.25 | $6.53 | $5.98 | $6.26 | $6.26 | 3,083,012 |
| 2020-03-24 | $6.16 | $6.40 | $5.90 | $6.21 | $6.21 | 2,852,648 |
| 2020-03-23 | $6.06 | $6.23 | $5.71 | $5.86 | $5.86 | 2,625,252 |
| 2020-03-20 | $6.20 | $6.62 | $5.92 | $6.01 | $6.01 | 2,744,433 |
| 2020-03-19 | $5.50 | $6.32 | $4.99 | $6.13 | $6.13 | 4,883,059 |
| 2020-03-18 | $5.10 | $5.80 | $5.01 | $5.56 | $5.56 | 3,759,651 |
| 2020-03-17 | $5.22 | $5.86 | $4.81 | $5.50 | $5.50 | 5,134,337 |
| 2020-03-16 | $6.04 | $6.27 | $5.03 | $5.05 | $5.05 | 5,522,141 |
| 2020-03-13 | $6.55 | $6.69 | $5.50 | $6.67 | $6.67 | 4,461,158 |
| 2020-03-12 | $6.49 | $7.20 | $6.05 | $6.28 | $6.28 | 3,348,578 |
| 2020-03-11 | $7.35 | $7.49 | $6.97 | $7.02 | $7.02 | 3,097,892 |
| 2020-03-10 | $7.58 | $7.73 | $6.85 | $7.59 | $7.59 | 4,567,808 |
| 2020-03-09 | $7.70 | $7.96 | $7.26 | $7.33 | $7.33 | 3,945,731 |
| 2020-03-06 | $8.54 | $8.88 | $8.09 | $8.25 | $8.25 | 5,336,848 |
| 2020-03-05 | $8.00 | $8.59 | $8.00 | $8.53 | $8.53 | 5,837,251 |
| 2020-03-04 | $8.34 | $8.53 | $7.97 | $8.13 | $8.13 | 3,818,106 |
| 2020-03-03 | $8.43 | $8.73 | $8.03 | $8.25 | $8.25 | 4,044,248 |
| 2020-03-02 | $9.09 | $9.10 | $8.25 | $8.50 | $8.50 | 5,547,107 |
| 2020-02-28 | $8.93 | $9.19 | $8.02 | $8.53 | $8.53 | 10,057,101 |
| 2020-02-27 | $6.67 | $7.11 | $6.43 | $6.67 | $6.67 | 2,712,448 |
| 2020-02-26 | $6.77 | $7.24 | $6.68 | $6.89 | $6.89 | 1,670,477 |
| 2020-02-25 | $7.09 | $7.16 | $6.71 | $6.80 | $6.80 | 2,181,972 |
| 2020-02-24 | $7.24 | $7.30 | $6.95 | $7.07 | $7.07 | 1,848,806 |
| 2020-02-21 | $7.54 | $7.55 | $7.35 | $7.44 | $7.44 | 747,785 |
| 2020-02-20 | $7.51 | $7.61 | $7.39 | $7.54 | $7.54 | 967,934 |
| 2020-02-19 | $7.52 | $7.56 | $7.36 | $7.47 | $7.47 | 1,039,663 |
| 2020-02-18 | $7.54 | $7.58 | $7.38 | $7.48 | $7.48 | 784,796 |
| 2020-02-14 | $7.56 | $7.64 | $7.34 | $7.57 | $7.57 | 944,186 |
| 2020-02-13 | $7.69 | $7.75 | $7.45 | $7.57 | $7.57 | 1,119,948 |
| 2020-02-12 | $7.65 | $7.76 | $7.60 | $7.75 | $7.75 | 770,620 |
| 2020-02-11 | $7.77 | $7.78 | $7.53 | $7.60 | $7.60 | 753,275 |
| 2020-02-10 | $7.52 | $7.77 | $7.49 | $7.72 | $7.72 | 885,597 |
| 2020-02-07 | $7.69 | $7.71 | $7.46 | $7.54 | $7.54 | 1,382,965 |
| 2020-02-06 | $7.70 | $7.85 | $7.57 | $7.72 | $7.72 | 1,088,314 |
| 2020-02-05 | $7.45 | $7.76 | $7.39 | $7.65 | $7.65 | 1,488,564 |
| 2020-02-04 | $7.44 | $7.56 | $7.25 | $7.39 | $7.39 | 1,616,699 |
| 2020-02-03 | $7.37 | $7.46 | $7.22 | $7.30 | $7.30 | 1,489,634 |
| 2020-01-31 | $7.16 | $7.35 | $6.95 | $7.33 | $7.33 | 2,174,685 |
| 2020-01-30 | $7.33 | $7.39 | $7.09 | $7.22 | $7.22 | 1,212,024 |
| 2020-01-29 | $7.30 | $7.58 | $7.30 | $7.38 | $7.38 | 1,135,608 |
| 2020-01-28 | $7.25 | $7.47 | $7.17 | $7.26 | $7.26 | 1,843,496 |
| 2020-01-27 | $7.33 | $7.47 | $7.09 | $7.18 | $7.18 | 2,156,865 |
| 2020-01-24 | $8.06 | $8.10 | $7.39 | $7.50 | $7.50 | 2,674,971 |
| 2020-01-23 | $8.15 | $8.22 | $7.92 | $8.01 | $8.01 | 1,686,893 |
| 2020-01-22 | $8.29 | $8.39 | $8.14 | $8.19 | $8.19 | 882,825 |
| 2020-01-21 | $8.37 | $8.47 | $8.22 | $8.26 | $8.26 | 1,066,124 |
| 2020-01-17 | $8.97 | $8.98 | $8.32 | $8.37 | $8.37 | 1,687,307 |
| 2020-01-16 | $8.90 | $9.04 | $8.76 | $8.85 | $8.85 | 1,233,558 |
| 2020-01-15 | $8.65 | $9.06 | $8.63 | $8.79 | $8.79 | 1,749,265 |
| 2020-01-14 | $8.24 | $8.66 | $8.11 | $8.64 | $8.64 | 1,869,841 |
| 2020-01-13 | $8.35 | $8.36 | $8.07 | $8.28 | $8.28 | 1,441,609 |
| 2020-01-10 | $8.55 | $8.68 | $8.33 | $8.35 | $8.35 | 1,561,131 |
| 2020-01-09 | $8.45 | $8.67 | $8.36 | $8.50 | $8.50 | 1,201,003 |
| 2020-01-08 | $8.19 | $8.40 | $8.14 | $8.34 | $8.34 | 1,000,985 |
| 2020-01-07 | $8.30 | $8.38 | $8.16 | $8.19 | $8.19 | 1,359,363 |
| 2020-01-06 | $8.12 | $8.29 | $7.97 | $8.29 | $8.29 | 1,503,375 |
| 2020-01-03 | $8.05 | $8.30 | $7.98 | $8.21 | $8.21 | 1,282,651 |
| 2020-01-02 | $8.43 | $8.44 | $8.12 | $8.21 | $8.21 | 1,398,849 |
| 2019-12-31 | $8.11 | $8.48 | $8.06 | $8.37 | $8.37 | 1,622,945 |
| 2019-12-30 | $8.29 | $8.31 | $7.95 | $8.15 | $8.15 | 1,838,526 |
| 2019-12-27 | $8.55 | $8.61 | $8.31 | $8.36 | $8.36 | 1,512,693 |
| 2019-12-26 | $8.83 | $8.83 | $8.44 | $8.53 | $8.53 | 1,336,478 |
| 2019-12-24 | $8.98 | $8.98 | $8.66 | $8.84 | $8.84 | 778,957 |
| 2019-12-23 | $8.42 | $9.20 | $8.35 | $8.95 | $8.95 | 3,104,789 |
| 2019-12-20 | $8.66 | $8.69 | $8.35 | $8.42 | $8.42 | 2,502,049 |
| 2019-12-19 | $8.43 | $8.69 | $8.38 | $8.66 | $8.66 | 1,439,742 |
| 2019-12-18 | $8.27 | $8.51 | $8.21 | $8.41 | $8.41 | 1,735,961 |
| 2019-12-17 | $8.37 | $8.42 | $7.86 | $8.24 | $8.24 | 2,771,942 |
| 2019-12-16 | $8.54 | $8.61 | $8.28 | $8.37 | $8.37 | 1,917,925 |
| 2019-12-13 | $8.68 | $8.98 | $8.37 | $8.51 | $8.51 | 1,939,819 |
| 2019-12-12 | $8.73 | $8.76 | $8.45 | $8.68 | $8.68 | 2,532,746 |
| 2019-12-11 | $9.12 | $9.23 | $8.55 | $8.64 | $8.64 | 3,228,137 |
| 2019-12-10 | $10.13 | $10.25 | $9.00 | $9.06 | $9.06 | 5,066,906 |
| 2019-12-09 | $11.75 | $12.33 | $10.26 | $10.31 | $10.31 | 5,022,259 |
| 2019-12-06 | $11.75 | $11.92 | $11.47 | $11.66 | $11.66 | 1,950,297 |
| 2019-12-05 | $11.66 | $11.85 | $11.50 | $11.60 | $11.60 | 1,995,545 |
| 2019-12-04 | $11.42 | $11.71 | $11.14 | $11.70 | $11.70 | 1,829,451 |
| 2019-12-03 | $11.40 | $11.60 | $11.14 | $11.37 | $11.37 | 3,098,151 |
| 2019-12-02 | $10.88 | $11.00 | $10.44 | $10.69 | $10.69 | 1,736,576 |
| 2019-11-29 | $10.86 | $10.93 | $10.64 | $10.80 | $10.80 | 680,024 |
| 2019-11-27 | $10.50 | $10.84 | $10.30 | $10.76 | $10.76 | 1,373,283 |
| 2019-11-26 | $10.39 | $10.55 | $10.11 | $10.40 | $10.40 | 1,421,657 |
| 2019-11-25 | $9.92 | $10.35 | $9.88 | $10.35 | $10.35 | 1,362,037 |
| 2019-11-22 | $9.75 | $9.88 | $9.61 | $9.81 | $9.81 | 668,869 |
| 2019-11-21 | $9.72 | $9.81 | $9.49 | $9.68 | $9.68 | 1,009,783 |
| 2019-11-20 | $9.60 | $9.96 | $9.58 | $9.70 | $9.70 | 1,306,481 |
| 2019-11-19 | $9.41 | $10.05 | $9.41 | $9.68 | $9.68 | 1,790,605 |
| 2019-11-18 | $9.44 | $9.50 | $9.19 | $9.34 | $9.34 | 1,071,745 |
| 2019-11-15 | $9.53 | $9.53 | $9.36 | $9.41 | $9.41 | 817,980 |
| 2019-11-14 | $9.70 | $9.71 | $9.33 | $9.46 | $9.46 | 707,394 |
| 2019-11-13 | $9.56 | $9.89 | $9.45 | $9.69 | $9.69 | 701,351 |
| 2019-11-12 | $9.76 | $9.95 | $9.55 | $9.62 | $9.62 | 964,519 |
| 2019-11-11 | $9.74 | $9.91 | $9.65 | $9.78 | $9.78 | 651,609 |
| 2019-11-08 | $9.30 | $10.05 | $9.25 | $9.85 | $9.85 | 1,237,045 |
| 2019-11-07 | $9.87 | $10.59 | $9.25 | $9.34 | $9.34 | 2,191,132 |
| 2019-11-06 | $9.45 | $9.58 | $9.40 | $9.46 | $9.46 | 1,555,381 |
| 2019-11-05 | $9.17 | $9.49 | $9.07 | $9.46 | $9.46 | 833,140 |
| 2019-11-04 | $9.60 | $9.62 | $9.15 | $9.17 | $9.17 | 1,364,027 |
| 2019-11-01 | $9.14 | $9.59 | $9.06 | $9.45 | $9.45 | 1,090,703 |
| 2019-10-31 | $9.20 | $9.30 | $8.88 | $9.05 | $9.05 | 838,804 |
| 2019-10-30 | $9.35 | $9.41 | $9.09 | $9.25 | $9.25 | 1,060,123 |
| 2019-10-29 | $9.35 | $9.54 | $9.27 | $9.34 | $9.34 | 1,083,917 |
| 2019-10-28 | $9.00 | $9.41 | $8.97 | $9.32 | $9.32 | 838,318 |
| 2019-10-25 | $8.63 | $9.00 | $8.58 | $8.96 | $8.96 | 834,458 |
| 2019-10-24 | $8.73 | $8.74 | $8.44 | $8.67 | $8.67 | 1,069,558 |
| 2019-10-23 | $8.61 | $8.78 | $8.49 | $8.69 | $8.69 | 950,479 |
| 2019-10-22 | $8.56 | $8.69 | $8.46 | $8.63 | $8.63 | 693,785 |
| 2019-10-21 | $8.35 | $8.50 | $8.31 | $8.47 | $8.47 | 647,851 |
| 2019-10-18 | $8.54 | $8.66 | $8.28 | $8.32 | $8.32 | 847,671 |
| 2019-10-17 | $8.38 | $8.66 | $8.32 | $8.63 | $8.63 | 1,034,300 |
| 2019-10-16 | $8.43 | $8.69 | $8.31 | $8.34 | $8.34 | 1,208,554 |
| 2019-10-15 | $8.05 | $8.45 | $7.94 | $8.40 | $8.40 | 3,647,706 |
| 2019-10-14 | $8.06 | $8.30 | $8.01 | $8.03 | $8.03 | 1,388,320 |
| 2019-10-11 | $8.16 | $8.36 | $8.10 | $8.20 | $8.20 | 2,277,597 |
| 2019-10-10 | $8.16 | $8.33 | $7.70 | $8.05 | $8.05 | 1,952,156 |
| 2019-10-09 | $8.39 | $8.40 | $8.00 | $8.12 | $8.12 | 828,912 |
| 2019-10-08 | $8.51 | $8.57 | $8.28 | $8.28 | $8.28 | 991,746 |
| 2019-10-07 | $8.55 | $8.82 | $8.53 | $8.59 | $8.59 | 957,446 |
| 2019-10-04 | $8.63 | $8.70 | $8.23 | $8.53 | $8.53 | 1,102,754 |
| 2019-10-03 | $8.62 | $8.72 | $8.38 | $8.62 | $8.62 | 899,532 |
| 2019-10-02 | $8.55 | $8.83 | $8.31 | $8.65 | $8.65 | 1,332,003 |
| 2019-10-01 | $9.08 | $9.26 | $8.55 | $8.62 | $8.62 | 1,235,520 |
| 2019-09-30 | $9.21 | $9.26 | $8.95 | $9.05 | $9.05 | 1,020,692 |
| 2019-09-27 | $9.44 | $9.61 | $9.11 | $9.19 | $9.19 | 1,296,375 |
| 2019-09-26 | $10.08 | $10.09 | $9.43 | $9.44 | $9.44 | 1,370,887 |
| 2019-09-25 | $10.13 | $10.30 | $9.87 | $10.10 | $10.10 | 920,062 |
| 2019-09-24 | $10.73 | $10.80 | $10.07 | $10.13 | $10.13 | 1,668,368 |
| 2019-09-23 | $10.66 | $10.84 | $10.61 | $10.72 | $10.72 | 774,489 |
| 2019-09-20 | $10.60 | $10.97 | $10.50 | $10.66 | $10.66 | 2,179,078 |
| 2019-09-19 | $10.82 | $10.90 | $10.58 | $10.63 | $10.63 | 719,054 |
| 2019-09-18 | $11.11 | $11.12 | $10.64 | $10.77 | $10.77 | 834,229 |
| 2019-09-17 | $11.30 | $11.39 | $11.09 | $11.16 | $11.16 | 759,638 |
| 2019-09-16 | $10.73 | $11.32 | $10.68 | $11.30 | $11.30 | 807,077 |
| 2019-09-13 | $11.11 | $11.25 | $10.84 | $10.85 | $10.85 | 789,245 |
| 2019-09-12 | $11.26 | $11.30 | $10.97 | $11.11 | $11.11 | 817,484 |
| 2019-09-11 | $10.73 | $11.27 | $10.68 | $11.25 | $11.25 | 1,032,043 |
| 2019-09-10 | $10.30 | $10.73 | $10.21 | $10.73 | $10.73 | 932,272 |
| 2019-09-09 | $10.60 | $10.64 | $10.26 | $10.39 | $10.39 | 894,705 |
| 2019-09-06 | $10.80 | $10.98 | $10.61 | $10.62 | $10.62 | 771,932 |
| 2019-09-05 | $10.59 | $10.97 | $10.43 | $10.87 | $10.87 | 976,606 |
| 2019-09-04 | $10.55 | $10.56 | $10.13 | $10.46 | $10.46 | 1,180,671 |
| 2019-09-03 | $10.83 | $10.90 | $10.30 | $10.47 | $10.47 | 1,375,094 |
| 2019-08-30 | $11.18 | $11.24 | $10.89 | $10.90 | $10.90 | 694,170 |
| 2019-08-29 | $11.16 | $11.29 | $11.00 | $11.14 | $11.14 | 1,114,990 |
| 2019-08-28 | $10.65 | $11.09 | $10.60 | $11.09 | $11.09 | 792,679 |
| 2019-08-27 | $10.98 | $11.09 | $10.67 | $10.78 | $10.78 | 1,117,211 |
| 2019-08-26 | $11.31 | $11.31 | $10.76 | $10.97 | $10.97 | 1,171,166 |
| 2019-08-23 | $11.35 | $11.65 | $10.96 | $11.02 | $11.02 | 1,091,437 |
| 2019-08-22 | $11.57 | $11.59 | $11.31 | $11.44 | $11.44 | 1,082,110 |
| 2019-08-21 | $11.62 | $11.63 | $11.41 | $11.51 | $11.51 | 767,229 |
| 2019-08-20 | $11.62 | $11.73 | $11.40 | $11.51 | $11.51 | 1,168,822 |
| 2019-08-19 | $11.49 | $11.72 | $11.39 | $11.60 | $11.60 | 1,076,799 |
| 2019-08-16 | $11.13 | $11.37 | $11.10 | $11.35 | $11.35 | 1,296,863 |
| 2019-08-15 | $11.63 | $11.64 | $10.96 | $11.05 | $11.05 | 1,484,761 |
| 2019-08-14 | $11.20 | $11.70 | $11.15 | $11.56 | $11.56 | 1,895,721 |
| 2019-08-13 | $11.16 | $11.70 | $11.11 | $11.44 | $11.44 | 1,479,944 |
| 2019-08-12 | $11.66 | $11.78 | $11.12 | $11.23 | $11.23 | 1,563,400 |
| 2019-08-09 | $11.99 | $12.13 | $11.39 | $11.77 | $11.77 | 1,333,224 |
| 2019-08-08 | $12.17 | $12.38 | $11.35 | $11.97 | $11.97 | 2,256,768 |
| 2019-08-07 | $11.81 | $12.30 | $11.53 | $12.17 | $12.17 | 1,524,718 |
| 2019-08-06 | $11.34 | $11.87 | $11.21 | $11.84 | $11.84 | 1,563,909 |
| 2019-08-05 | $11.20 | $11.49 | $11.00 | $11.26 | $11.26 | 1,715,808 |
| 2019-08-02 | $11.76 | $11.77 | $11.23 | $11.45 | $11.45 | 1,563,181 |
| 2019-08-01 | $12.00 | $12.10 | $11.63 | $11.84 | $11.84 | 1,590,607 |
| 2019-07-31 | $12.12 | $12.49 | $11.86 | $12.01 | $12.01 | 1,847,401 |
| 2019-07-30 | $12.00 | $12.21 | $11.87 | $12.20 | $12.20 | 1,200,662 |
| 2019-07-29 | $12.24 | $12.25 | $11.93 | $12.12 | $12.12 | 1,293,129 |
| 2019-07-26 | $11.84 | $12.23 | $11.75 | $12.22 | $12.22 | 1,347,661 |
| 2019-07-25 | $11.92 | $11.95 | $11.67 | $11.78 | $11.78 | 998,004 |
| 2019-07-24 | $11.84 | $11.98 | $11.71 | $11.95 | $11.95 | 867,097 |
| 2019-07-23 | $11.90 | $11.90 | $11.67 | $11.89 | $11.89 | 884,261 |
| 2019-07-22 | $11.70 | $11.97 | $11.61 | $11.84 | $11.84 | 1,273,557 |
| 2019-07-19 | $12.15 | $12.16 | $11.59 | $11.60 | $11.60 | 1,248,459 |
| 2019-07-18 | $11.53 | $12.18 | $11.53 | $12.15 | $12.15 | 1,336,505 |
| 2019-07-17 | $11.72 | $11.95 | $11.69 | $11.82 | $11.82 | 1,138,987 |
| 2019-07-16 | $12.00 | $12.00 | $11.51 | $11.69 | $11.69 | 1,233,290 |
| 2019-07-15 | $11.66 | $12.08 | $11.52 | $12.00 | $12.00 | 1,824,787 |
| 2019-07-12 | $11.23 | $11.90 | $11.23 | $11.72 | $11.72 | 1,986,929 |
| 2019-07-11 | $11.34 | $11.39 | $11.02 | $11.27 | $11.27 | 1,191,330 |
| 2019-07-10 | $11.35 | $11.57 | $10.85 | $11.27 | $11.27 | 2,228,666 |
| 2019-07-09 | $11.31 | $11.48 | $10.55 | $11.35 | $11.35 | 4,509,982 |
| 2019-07-08 | $13.00 | $13.33 | $11.22 | $11.52 | $11.52 | 20,424,495 |
| 2019-07-05 | $11.65 | $11.85 | $11.35 | $11.40 | $11.40 | 2,198,816 |
| 2019-07-03 | $11.22 | $11.75 | $11.16 | $11.61 | $11.61 | 1,791,272 |
| 2019-07-02 | $10.54 | $11.22 | $10.45 | $11.17 | $11.17 | 1,768,854 |
| 2019-07-01 | $10.92 | $11.07 | $10.51 | $10.59 | $10.59 | 1,584,988 |
| 2019-06-28 | $10.60 | $10.89 | $10.43 | $10.77 | $10.77 | 4,198,536 |
| 2019-06-27 | $9.67 | $10.56 | $9.64 | $10.55 | $10.55 | 1,822,258 |
| 2019-06-26 | $9.77 | $9.86 | $9.56 | $9.61 | $9.61 | 812,407 |
| 2019-06-25 | $9.61 | $9.85 | $9.57 | $9.73 | $9.73 | 948,868 |
| 2019-06-24 | $10.01 | $10.25 | $9.57 | $9.57 | $9.57 | 1,518,606 |
| 2019-06-21 | $9.60 | $10.00 | $9.41 | $9.95 | $9.95 | 2,780,413 |
| 2019-06-20 | $9.83 | $9.94 | $9.62 | $9.65 | $9.65 | 937,701 |
| 2019-06-19 | $9.91 | $9.96 | $9.67 | $9.71 | $9.71 | 579,335 |
| 2019-06-18 | $9.84 | $10.20 | $9.70 | $9.91 | $9.91 | 1,089,936 |
| 2019-06-17 | $9.43 | $9.77 | $9.31 | $9.76 | $9.76 | 1,577,200 |
| 2019-06-14 | $9.55 | $9.60 | $9.28 | $9.31 | $9.31 | 762,823 |
| 2019-06-13 | $9.37 | $9.62 | $9.28 | $9.60 | $9.60 | 984,375 |
| 2019-06-12 | $9.18 | $9.35 | $9.10 | $9.33 | $9.33 | 830,137 |
| 2019-06-11 | $9.53 | $9.60 | $9.12 | $9.26 | $9.26 | 796,801 |
| 2019-06-10 | $9.64 | $9.72 | $9.34 | $9.38 | $9.38 | 871,847 |
| 2019-06-07 | $9.15 | $9.60 | $9.07 | $9.55 | $9.55 | 936,872 |
| 2019-06-06 | $9.26 | $9.42 | $9.03 | $9.10 | $9.10 | 955,120 |
| 2019-06-05 | $9.32 | $9.46 | $9.20 | $9.30 | $9.30 | 936,952 |
| 2019-06-04 | $8.97 | $9.32 | $8.76 | $9.29 | $9.29 | 2,188,641 |
| 2019-06-03 | $8.79 | $9.00 | $8.74 | $8.88 | $8.88 | 1,358,691 |
| 2019-05-31 | $9.32 | $9.35 | $8.69 | $8.75 | $8.75 | 1,770,552 |
| 2019-05-30 | $9.65 | $9.77 | $9.30 | $9.45 | $9.45 | 828,380 |
| 2019-05-29 | $9.51 | $9.79 | $9.39 | $9.65 | $9.65 | 1,020,397 |
| 2019-05-28 | $9.90 | $9.90 | $9.62 | $9.63 | $9.63 | 926,129 |
| 2019-05-24 | $9.54 | $10.18 | $9.51 | $9.72 | $9.72 | 1,188,735 |
| 2019-05-23 | $9.62 | $9.75 | $9.25 | $9.46 | $9.46 | 1,237,405 |
| 2019-05-22 | $10.06 | $10.13 | $9.65 | $9.74 | $9.74 | 1,136,245 |
| 2019-05-21 | $9.83 | $10.12 | $9.74 | $10.08 | $10.08 | 1,399,178 |
| 2019-05-20 | $10.03 | $10.06 | $9.76 | $9.78 | $9.78 | 1,183,194 |
| 2019-05-17 | $10.28 | $10.39 | $9.89 | $10.19 | $10.19 | 1,781,973 |
| 2019-05-16 | $10.37 | $10.64 | $10.28 | $10.39 | $10.39 | 1,564,321 |
| 2019-05-15 | $9.89 | $10.43 | $9.88 | $10.27 | $10.27 | 1,903,702 |
| 2019-05-14 | $9.74 | $10.05 | $9.40 | $9.97 | $9.97 | 1,826,746 |
| 2019-05-13 | $9.75 | $10.13 | $9.66 | $9.79 | $9.79 | 2,389,560 |
| 2019-05-10 | $9.69 | $10.17 | $9.33 | $10.11 | $10.11 | 1,904,795 |
| 2019-05-09 | $10.56 | $10.63 | $9.61 | $9.64 | $9.64 | 3,720,050 |
| 2019-05-08 | $11.34 | $11.47 | $11.16 | $11.31 | $11.31 | 903,966 |
| 2019-05-07 | $11.76 | $11.81 | $11.21 | $11.32 | $11.32 | 1,110,088 |
| 2019-05-06 | $11.25 | $11.99 | $11.25 | $11.93 | $11.93 | 1,145,151 |
| 2019-05-03 | $11.39 | $11.59 | $11.28 | $11.57 | $11.57 | 1,340,844 |
| 2019-05-02 | $11.32 | $11.55 | $10.95 | $11.35 | $11.35 | 1,554,228 |
| 2019-05-01 | $11.70 | $11.80 | $11.36 | $11.38 | $11.38 | 1,201,256 |
| 2019-04-30 | $12.07 | $12.16 | $11.58 | $11.69 | $11.69 | 1,315,329 |
| 2019-04-29 | $12.10 | $12.33 | $12.06 | $12.08 | $12.08 | 808,321 |
| 2019-04-26 | $11.85 | $12.14 | $11.74 | $12.09 | $12.09 | 727,739 |
| 2019-04-25 | $11.84 | $11.92 | $11.58 | $11.85 | $11.85 | 777,952 |
| 2019-04-24 | $12.00 | $12.02 | $11.70 | $11.88 | $11.88 | 1,163,129 |
| 2019-04-23 | $11.75 | $12.09 | $11.54 | $12.00 | $12.00 | 1,657,150 |
| 2019-04-22 | $11.70 | $11.82 | $11.49 | $11.77 | $11.77 | 854,390 |
| 2019-04-18 | $11.67 | $11.82 | $11.43 | $11.70 | $11.70 | 2,073,516 |
| 2019-04-17 | $12.02 | $12.07 | $11.40 | $11.70 | $11.70 | 1,844,987 |
| 2019-04-16 | $12.18 | $12.28 | $11.94 | $11.99 | $11.99 | 1,678,565 |
| 2019-04-15 | $12.11 | $12.35 | $11.84 | $12.14 | $12.14 | 1,362,948 |
| 2019-04-12 | $12.32 | $12.53 | $12.01 | $12.16 | $12.16 | 1,442,413 |
| 2019-04-11 | $12.48 | $12.66 | $12.09 | $12.22 | $12.22 | 1,830,896 |
| 2019-04-10 | $12.48 | $12.55 | $12.13 | $12.48 | $12.48 | 1,442,633 |
| 2019-04-09 | $12.56 | $12.80 | $12.34 | $12.39 | $12.39 | 2,013,538 |
| 2019-04-08 | $12.45 | $12.73 | $12.08 | $12.61 | $12.61 | 2,594,156 |
| 2019-04-05 | $12.20 | $12.65 | $12.06 | $12.58 | $12.58 | 3,073,795 |
| 2019-04-04 | $12.18 | $12.60 | $11.71 | $12.14 | $12.14 | 11,636,148 |
| 2019-04-03 | $12.45 | $13.36 | $12.25 | $13.03 | $13.03 | 7,149,560 |
| 2019-04-02 | $13.83 | $13.91 | $11.90 | $12.29 | $12.29 | 22,269,423 |
| 2019-04-01 | $9.55 | $9.70 | $9.30 | $9.53 | $9.53 | 1,169,529 |
| 2019-03-29 | $9.41 | $9.59 | $9.35 | $9.54 | $9.54 | 1,078,015 |
| 2019-03-28 | $9.09 | $9.33 | $9.02 | $9.32 | $9.32 | 646,453 |
| 2019-03-27 | $9.39 | $9.39 | $8.94 | $9.09 | $9.09 | 919,696 |
| 2019-03-26 | $9.31 | $9.40 | $9.17 | $9.40 | $9.40 | 676,821 |
| 2019-03-25 | $8.99 | $9.28 | $8.76 | $9.20 | $9.20 | 1,220,109 |
| 2019-03-22 | $9.72 | $9.84 | $8.85 | $8.89 | $8.89 | 1,857,793 |
| 2019-03-21 | $9.41 | $9.84 | $9.38 | $9.80 | $9.80 | 840,509 |
| 2019-03-20 | $9.76 | $9.81 | $9.39 | $9.53 | $9.53 | 935,563 |
| 2019-03-19 | $9.78 | $9.89 | $9.63 | $9.74 | $9.74 | 842,070 |
| 2019-03-18 | $9.75 | $10.03 | $9.71 | $9.80 | $9.80 | 974,264 |
| 2019-03-15 | $9.78 | $10.11 | $9.67 | $9.74 | $9.74 | 2,176,504 |
| 2019-03-14 | $10.05 | $10.17 | $9.69 | $9.73 | $9.73 | 1,125,363 |
| 2019-03-13 | $10.01 | $10.12 | $9.83 | $10.10 | $10.10 | 798,932 |
| 2019-03-12 | $10.08 | $10.13 | $9.65 | $9.93 | $9.93 | 1,186,853 |
| 2019-03-11 | $9.78 | $10.10 | $9.50 | $10.09 | $10.09 | 1,119,413 |
| 2019-03-08 | $9.48 | $9.76 | $9.32 | $9.70 | $9.70 | 1,186,534 |
| 2019-03-07 | $9.64 | $9.83 | $9.38 | $9.50 | $9.50 | 1,485,479 |
| 2019-03-06 | $10.05 | $10.20 | $9.54 | $9.65 | $9.65 | 2,299,838 |
| 2019-03-05 | $10.09 | $10.56 | $10.00 | $10.08 | $10.08 | 1,839,084 |
| 2019-03-04 | $10.30 | $10.62 | $9.78 | $10.09 | $10.09 | 3,065,728 |
| 2019-03-01 | $9.05 | $10.42 | $9.05 | $10.05 | $10.05 | 4,179,741 |
| 2019-02-28 | $9.30 | $9.36 | $8.95 | $9.01 | $9.01 | 2,054,234 |
| 2019-02-27 | $9.17 | $9.46 | $9.01 | $9.32 | $9.32 | 1,709,683 |
| 2019-02-26 | $8.93 | $9.18 | $8.92 | $9.17 | $9.17 | 1,949,806 |
| 2019-02-25 | $9.27 | $9.58 | $8.74 | $9.03 | $9.03 | 3,189,262 |
| 2019-02-22 | $8.50 | $8.87 | $8.42 | $8.83 | $8.83 | 1,422,956 |
| 2019-02-21 | $8.40 | $8.88 | $8.31 | $8.54 | $8.54 | 1,546,505 |
| 2019-02-20 | $8.73 | $8.92 | $8.17 | $8.46 | $8.46 | 2,496,203 |
| 2019-02-19 | $8.87 | $9.04 | $8.48 | $8.72 | $8.72 | 1,838,756 |
| 2019-02-15 | $9.02 | $9.12 | $8.77 | $8.79 | $8.79 | 1,804,259 |
| 2019-02-14 | $8.73 | $9.09 | $8.70 | $9.00 | $9.00 | 1,530,133 |
| 2019-02-13 | $9.00 | $9.09 | $8.78 | $8.80 | $8.80 | 1,878,016 |
| 2019-02-12 | $8.40 | $8.97 | $8.35 | $8.95 | $8.95 | 2,546,961 |
| 2019-02-11 | $7.71 | $8.59 | $7.61 | $8.32 | $8.32 | 3,837,410 |
| 2019-02-08 | $8.12 | $8.19 | $7.48 | $7.72 | $7.72 | 5,192,900 |
| 2019-02-07 | $12.50 | $12.60 | $6.26 | $8.31 | $8.31 | 16,599,144 |
| 2019-02-06 | $11.87 | $12.08 | $11.56 | $12.02 | $12.02 | 1,543,422 |
| 2019-02-05 | $12.30 | $12.63 | $11.80 | $11.83 | $11.83 | 1,555,873 |
| 2019-02-04 | $12.54 | $12.79 | $12.10 | $12.30 | $12.30 | 1,960,967 |
| 2019-02-01 | $11.76 | $12.50 | $11.66 | $12.48 | $12.48 | 1,440,521 |
| 2019-01-31 | $11.52 | $11.91 | $11.49 | $11.69 | $11.69 | 1,167,493 |
| 2019-01-30 | $11.15 | $11.60 | $11.09 | $11.59 | $11.59 | 1,299,066 |
| 2019-01-29 | $11.10 | $11.42 | $10.99 | $11.11 | $11.11 | 968,696 |
| 2019-01-28 | $11.46 | $11.50 | $11.02 | $11.03 | $11.03 | 1,091,093 |
| 2019-01-25 | $11.14 | $11.55 | $10.83 | $11.52 | $11.52 | 1,710,626 |
| 2019-01-24 | $11.06 | $11.29 | $10.95 | $11.10 | $11.10 | 839,729 |
| 2019-01-23 | $11.11 | $11.50 | $10.87 | $11.06 | $11.06 | 1,337,847 |
| 2019-01-22 | $11.46 | $11.48 | $10.95 | $11.07 | $11.07 | 1,499,176 |
| 2019-01-18 | $11.35 | $11.65 | $11.10 | $11.62 | $11.62 | 1,090,880 |
| 2019-01-17 | $11.34 | $11.60 | $11.18 | $11.29 | $11.29 | 1,345,961 |
| 2019-01-16 | $11.31 | $11.85 | $11.30 | $11.37 | $11.37 | 1,382,889 |
| 2019-01-15 | $11.04 | $11.46 | $10.89 | $11.33 | $11.33 | 1,235,678 |
| 2019-01-14 | $11.27 | $11.39 | $10.98 | $11.00 | $11.00 | 1,592,225 |
| 2019-01-11 | $10.97 | $11.73 | $10.97 | $11.38 | $11.38 | 2,147,169 |
| 2019-01-10 | $10.98 | $11.38 | $10.13 | $10.99 | $10.99 | 4,599,341 |
| 2019-01-09 | $12.89 | $12.94 | $10.92 | $10.99 | $10.99 | 3,715,991 |
| 2019-01-08 | $12.87 | $12.96 | $12.13 | $12.81 | $12.81 | 2,587,297 |
| 2019-01-07 | $12.30 | $12.80 | $12.08 | $12.74 | $12.74 | 2,417,457 |
| 2019-01-04 | $11.22 | $11.94 | $11.06 | $11.93 | $11.93 | 1,916,706 |
| 2019-01-03 | $11.78 | $11.78 | $11.00 | $11.04 | $11.04 | 1,813,498 |
| 2019-01-02 | $11.35 | $11.83 | $11.14 | $11.78 | $11.78 | 1,320,261 |
| 2018-12-31 | $10.99 | $11.55 | $10.95 | $11.48 | $11.48 | 1,526,344 |
| 2018-12-28 | $10.60 | $11.64 | $10.45 | $10.86 | $10.86 | 1,913,530 |
| 2018-12-27 | $10.50 | $10.60 | $9.66 | $10.59 | $10.59 | 1,896,347 |
| 2018-12-26 | $10.10 | $10.79 | $9.98 | $10.76 | $10.76 | 2,130,776 |
| 2018-12-24 | $9.65 | $10.41 | $9.60 | $9.99 | $9.99 | 1,051,954 |
| 2018-12-21 | $10.41 | $10.41 | $9.38 | $9.90 | $9.90 | 3,654,167 |
| 2018-12-20 | $10.44 | $10.72 | $9.97 | $10.37 | $10.37 | 2,055,707 |
| 2018-12-19 | $11.06 | $11.58 | $10.21 | $10.47 | $10.47 | 1,672,962 |
| 2018-12-18 | $11.47 | $11.60 | $10.69 | $11.07 | $11.07 | 1,424,808 |
| 2018-12-17 | $11.44 | $11.96 | $11.20 | $11.41 | $11.41 | 1,442,280 |
| 2018-12-14 | $11.49 | $11.77 | $11.33 | $11.48 | $11.48 | 870,444 |
| 2018-12-13 | $12.36 | $12.40 | $11.54 | $11.57 | $11.57 | 1,291,523 |
| 2018-12-12 | $11.90 | $12.45 | $11.75 | $12.26 | $12.26 | 1,343,530 |
| 2018-12-11 | $11.95 | $11.95 | $11.56 | $11.74 | $11.74 | 1,172,394 |
| 2018-12-10 | $11.26 | $11.85 | $11.15 | $11.68 | $11.68 | 1,505,876 |
| 2018-12-07 | $11.90 | $11.98 | $11.23 | $11.31 | $11.31 | 1,564,582 |
| 2018-12-06 | $11.52 | $12.05 | $11.25 | $11.93 | $11.93 | 1,320,242 |
| 2018-12-04 | $12.75 | $12.85 | $11.75 | $11.78 | $11.78 | 1,861,433 |
| 2018-12-03 | $12.60 | $12.89 | $12.40 | $12.79 | $12.79 | 1,954,608 |
| 2018-11-30 | $11.94 | $12.39 | $11.85 | $12.37 | $12.37 | 1,271,491 |
| 2018-11-29 | $11.99 | $12.20 | $11.67 | $11.92 | $11.92 | 1,232,205 |
| 2018-11-28 | $11.40 | $11.93 | $11.15 | $11.93 | $11.93 | 1,686,433 |
| 2018-11-27 | $11.41 | $11.75 | $11.07 | $11.40 | $11.40 | 1,385,366 |
| 2018-11-26 | $11.50 | $11.65 | $11.27 | $11.53 | $11.53 | 1,525,172 |
| 2018-11-23 | $11.02 | $11.43 | $10.97 | $11.08 | $11.08 | 624,024 |
| 2018-11-21 | $10.72 | $11.19 | $10.60 | $11.12 | $11.12 | 1,016,278 |
| 2018-11-20 | $10.25 | $10.89 | $10.11 | $10.55 | $10.55 | 1,897,415 |
| 2018-11-19 | $11.02 | $11.61 | $10.53 | $10.74 | $10.74 | 1,943,903 |
| 2018-11-16 | $10.29 | $11.39 | $10.20 | $11.21 | $11.21 | 2,978,926 |
| 2018-11-15 | $9.50 | $10.39 | $9.46 | $10.36 | $10.36 | 3,106,716 |
| 2018-11-14 | $10.16 | $10.49 | $9.00 | $9.51 | $9.51 | 5,989,456 |
| 2018-11-13 | $10.10 | $10.84 | $10.10 | $10.80 | $10.80 | 2,269,964 |
| 2018-11-12 | $11.14 | $11.16 | $9.81 | $10.01 | $10.01 | 3,959,434 |
| 2018-11-09 | $12.30 | $12.52 | $11.02 | $11.16 | $11.16 | 5,701,019 |
| 2018-11-08 | $14.22 | $14.53 | $13.61 | $13.62 | $13.62 | 1,850,118 |
| 2018-11-07 | $13.99 | $14.35 | $13.71 | $14.30 | $14.30 | 2,082,110 |
| 2018-11-06 | $13.82 | $14.20 | $13.56 | $13.84 | $13.84 | 920,470 |
| 2018-11-05 | $13.93 | $14.08 | $13.14 | $13.87 | $13.87 | 1,322,980 |
| 2018-11-02 | $14.07 | $14.52 | $13.65 | $13.91 | $13.91 | 1,377,683 |
| 2018-11-01 | $12.73 | $14.03 | $12.71 | $13.96 | $13.96 | 1,913,786 |
| 2018-10-31 | $12.57 | $13.06 | $12.48 | $12.67 | $12.67 | 1,972,740 |
| 2018-10-30 | $12.49 | $12.98 | $12.27 | $12.35 | $12.35 | 1,810,413 |
| 2018-10-29 | $13.36 | $13.50 | $12.26 | $12.57 | $12.57 | 1,409,748 |
| 2018-10-26 | $12.48 | $13.35 | $12.41 | $13.15 | $13.15 | 1,594,633 |
| 2018-10-25 | $13.00 | $13.35 | $12.37 | $12.72 | $12.72 | 2,420,940 |
| 2018-10-24 | $13.44 | $13.70 | $12.32 | $12.35 | $12.35 | 2,290,930 |
| 2018-10-23 | $12.79 | $13.83 | $12.66 | $13.40 | $13.40 | 1,677,894 |
| 2018-10-22 | $13.87 | $13.89 | $12.95 | $13.06 | $13.06 | 2,161,791 |
| 2018-10-19 | $14.26 | $14.58 | $13.86 | $13.89 | $13.89 | 1,405,705 |
| 2018-10-18 | $14.66 | $14.73 | $14.04 | $14.19 | $14.19 | 1,095,686 |
| 2018-10-17 | $14.67 | $14.82 | $14.17 | $14.64 | $14.64 | 1,032,666 |
| 2018-10-16 | $14.07 | $14.87 | $13.92 | $14.79 | $14.79 | 1,467,281 |
| 2018-10-15 | $13.97 | $14.14 | $13.56 | $13.88 | $13.88 | 1,361,474 |
| 2018-10-12 | $14.08 | $14.58 | $13.76 | $14.00 | $14.00 | 1,691,988 |
| 2018-10-11 | $13.79 | $14.23 | $13.31 | $13.74 | $13.74 | 1,683,271 |
| 2018-10-10 | $14.24 | $14.41 | $13.80 | $13.82 | $13.82 | 1,583,995 |
| 2018-10-09 | $14.14 | $14.44 | $13.90 | $14.01 | $14.01 | 1,347,400 |
| 2018-10-08 | $14.72 | $14.82 | $13.89 | $14.22 | $14.22 | 1,575,828 |
| 2018-10-05 | $14.89 | $15.36 | $14.40 | $14.80 | $14.80 | 1,367,244 |
| 2018-10-04 | $15.17 | $15.17 | $14.63 | $14.81 | $14.81 | 1,596,781 |
| 2018-10-03 | $15.09 | $15.60 | $14.82 | $15.33 | $15.33 | 1,763,315 |
| 2018-10-02 | $16.60 | $16.75 | $14.85 | $15.01 | $15.01 | 3,163,404 |
| 2018-10-01 | $16.95 | $17.19 | $16.47 | $16.60 | $16.60 | 1,647,306 |
| 2018-09-28 | $16.85 | $17.35 | $16.70 | $16.95 | $16.95 | 1,387,048 |
| 2018-09-27 | $16.20 | $17.00 | $16.18 | $16.90 | $16.90 | 1,609,728 |
| 2018-09-26 | $16.75 | $16.75 | $16.20 | $16.20 | $16.20 | 974,621 |
| 2018-09-25 | $16.10 | $16.90 | $16.00 | $16.65 | $16.65 | 1,493,195 |
| 2018-09-24 | $15.75 | $16.20 | $15.55 | $16.05 | $16.05 | 1,317,388 |
| 2018-09-21 | $15.85 | $16.00 | $15.40 | $15.75 | $15.75 | 2,136,268 |
| 2018-09-20 | $15.35 | $15.95 | $15.35 | $15.95 | $15.95 | 1,971,575 |
| 2018-09-19 | $15.10 | $15.55 | $15.09 | $15.35 | $15.35 | 1,366,440 |
| 2018-09-18 | $14.70 | $15.35 | $14.70 | $15.20 | $15.20 | 1,641,146 |
| 2018-09-17 | $14.85 | $14.95 | $14.40 | $14.70 | $14.70 | 1,610,713 |
| 2018-09-14 | $14.70 | $15.00 | $14.60 | $14.85 | $14.85 | 1,382,191 |
| 2018-09-13 | $14.40 | $14.90 | $14.33 | $14.75 | $14.75 | 1,698,154 |
| 2018-09-12 | $14.55 | $14.75 | $14.30 | $14.45 | $14.45 | 1,844,215 |
| 2018-09-11 | $14.50 | $15.00 | $14.30 | $14.70 | $14.70 | 1,736,032 |
| 2018-09-10 | $14.00 | $14.85 | $13.85 | $14.65 | $14.65 | 3,878,881 |
| 2018-09-07 | $13.20 | $13.75 | $12.75 | $13.75 | $13.75 | 3,108,208 |
| 2018-09-06 | $14.90 | $15.20 | $12.60 | $13.05 | $13.05 | 7,270,960 |
| 2018-09-05 | $16.80 | $17.35 | $14.30 | $14.55 | $14.55 | 12,576,211 |
| 2018-09-04 | $18.85 | $19.25 | $17.90 | $19.05 | $19.05 | 5,649,725 |
| 2018-08-31 | $18.49 | $18.95 | $17.55 | $18.25 | $18.25 | 3,670,082 |
| 2018-08-30 | $16.95 | $18.25 | $16.90 | $18.15 | $18.15 | 4,568,921 |
| 2018-08-29 | $15.90 | $16.95 | $15.60 | $16.80 | $16.80 | 3,066,188 |
| 2018-08-28 | $15.60 | $15.90 | $15.33 | $15.85 | $15.85 | 1,189,193 |
| 2018-08-27 | $15.40 | $15.85 | $15.35 | $15.60 | $15.60 | 1,324,326 |
| 2018-08-24 | $15.60 | $15.85 | $15.10 | $15.30 | $15.30 | 1,848,766 |
| 2018-08-23 | $16.00 | $16.00 | $15.35 | $15.50 | $15.50 | 1,729,827 |
| 2018-08-22 | $15.90 | $16.25 | $15.83 | $15.90 | $15.90 | 1,178,558 |
| 2018-08-21 | $15.55 | $16.25 | $15.53 | $15.90 | $15.90 | 1,942,789 |
| 2018-08-20 | $15.45 | $16.00 | $15.15 | $15.45 | $15.45 | 1,796,622 |
| 2018-08-17 | $15.70 | $15.70 | $15.00 | $15.35 | $15.35 | 1,047,398 |
| 2018-08-16 | $15.40 | $15.75 | $15.18 | $15.45 | $15.45 | 1,976,807 |
| 2018-08-15 | $16.20 | $16.30 | $15.20 | $15.35 | $15.35 | 2,599,915 |
| 2018-08-14 | $15.95 | $16.50 | $15.75 | $16.25 | $16.25 | 2,727,527 |
| 2018-08-13 | $15.60 | $16.20 | $15.50 | $15.90 | $15.90 | 2,827,255 |
| 2018-08-10 | $15.35 | $16.00 | $15.30 | $15.65 | $15.65 | 2,115,882 |
| 2018-08-09 | $14.80 | $16.10 | $14.50 | $15.30 | $15.30 | 7,950,628 |
| 2018-08-08 | $14.05 | $14.10 | $13.60 | $13.80 | $13.80 | 1,186,418 |
| 2018-08-07 | $13.95 | $14.10 | $13.50 | $14.05 | $14.05 | 1,153,752 |
| 2018-08-06 | $13.45 | $13.95 | $13.35 | $13.85 | $13.85 | 1,206,212 |
| 2018-08-03 | $13.75 | $13.76 | $13.30 | $13.50 | $13.50 | 945,573 |
| 2018-08-02 | $13.55 | $13.78 | $13.35 | $13.75 | $13.75 | 1,153,210 |
| 2018-08-01 | $14.00 | $14.20 | $13.60 | $13.75 | $13.75 | 1,350,215 |
| 2018-07-31 | $13.15 | $13.85 | $13.15 | $13.65 | $13.65 | 1,729,656 |
| 2018-07-30 | $13.15 | $13.30 | $12.65 | $13.10 | $13.10 | 2,225,832 |
| 2018-07-27 | $13.70 | $13.70 | $12.80 | $13.25 | $13.25 | 3,158,415 |
| 2018-07-26 | $13.65 | $13.95 | $13.45 | $13.55 | $13.55 | 1,914,864 |
| 2018-07-25 | $13.65 | $14.15 | $13.53 | $13.70 | $13.70 | 2,162,621 |
| 2018-07-24 | $14.50 | $14.75 | $13.50 | $13.55 | $13.55 | 2,956,011 |
| 2018-07-23 | $15.45 | $15.65 | $14.33 | $14.40 | $14.40 | 2,362,657 |
| 2018-07-20 | $15.10 | $15.25 | $14.80 | $15.10 | $15.10 | 961,631 |
| 2018-07-19 | $15.00 | $15.35 | $14.70 | $15.05 | $15.05 | 1,099,925 |
| 2018-07-18 | $15.20 | $15.30 | $14.70 | $15.10 | $15.10 | 983,014 |
| 2018-07-17 | $14.45 | $15.55 | $14.45 | $15.15 | $15.15 | 1,618,478 |
| 2018-07-16 | $14.90 | $15.15 | $14.15 | $14.35 | $14.35 | 1,590,057 |
| 2018-07-13 | $15.40 | $15.55 | $14.70 | $15.05 | $15.05 | 1,645,771 |
| 2018-07-12 | $15.70 | $15.75 | $14.95 | $15.30 | $15.30 | 1,977,652 |
| 2018-07-11 | $15.50 | $15.82 | $15.20 | $15.55 | $15.55 | 1,285,331 |
| 2018-07-10 | $16.10 | $16.20 | $15.65 | $15.70 | $15.70 | 1,330,613 |
| 2018-07-09 | $16.10 | $16.50 | $15.70 | $15.95 | $15.95 | 1,743,661 |
| 2018-07-06 | $15.50 | $16.25 | $15.45 | $15.95 | $15.95 | 1,721,564 |
| 2018-07-05 | $15.40 | $15.65 | $15.15 | $15.50 | $15.50 | 1,065,616 |
| 2018-07-03 | $15.20 | $15.55 | $14.85 | $15.30 | $15.30 | 821,647 |
| 2018-07-02 | $14.00 | $15.15 | $14.00 | $15.15 | $15.15 | 1,708,802 |
| 2018-06-29 | $14.05 | $14.40 | $13.60 | $14.20 | $14.20 | 2,703,231 |
| 2018-06-28 | $14.00 | $14.20 | $13.00 | $13.90 | $13.90 | 2,821,323 |
| 2018-06-27 | $15.65 | $15.80 | $13.80 | $14.00 | $14.00 | 4,581,432 |
| 2018-06-26 | $15.60 | $15.90 | $15.45 | $15.65 | $15.65 | 1,846,601 |
| 2018-06-25 | $16.25 | $16.40 | $15.35 | $15.60 | $15.60 | 2,674,850 |
| 2018-06-22 | $16.40 | $16.70 | $16.05 | $16.50 | $16.50 | 3,632,463 |
| 2018-06-21 | $18.10 | $18.19 | $15.95 | $16.13 | $16.13 | 4,659,350 |
| 2018-06-20 | $17.20 | $18.85 | $17.00 | $18.05 | $18.05 | 4,377,149 |
| 2018-06-19 | $15.70 | $16.60 | $15.60 | $16.45 | $16.45 | 2,006,851 |
| 2018-06-18 | $15.50 | $16.15 | $15.30 | $15.95 | $15.95 | 1,419,135 |
| 2018-06-15 | $15.60 | $15.85 | $15.35 | $15.70 | $15.70 | 4,384,608 |
| 2018-06-14 | $15.55 | $15.80 | $15.45 | $15.70 | $15.70 | 1,523,540 |
| 2018-06-13 | $15.90 | $16.00 | $15.30 | $15.55 | $15.55 | 2,111,018 |
| 2018-06-12 | $15.80 | $16.10 | $15.50 | $15.85 | $15.85 | 1,729,486 |
| 2018-06-11 | $16.55 | $16.95 | $15.40 | $15.65 | $15.65 | 3,477,443 |
| 2018-06-08 | $16.60 | $16.90 | $16.35 | $16.50 | $16.50 | 1,133,466 |
| 2018-06-07 | $16.75 | $16.85 | $16.00 | $16.45 | $16.45 | 1,276,253 |
| 2018-06-06 | $16.90 | $17.05 | $16.50 | $16.55 | $16.55 | 1,315,975 |
| 2018-06-05 | $16.20 | $17.03 | $16.20 | $16.75 | $16.75 | 2,876,715 |
| 2018-06-04 | $16.70 | $16.70 | $15.58 | $16.20 | $16.20 | 2,462,238 |
| 2018-06-01 | $16.70 | $16.90 | $16.30 | $16.60 | $16.60 | 1,599,073 |
| 2018-05-31 | $16.35 | $16.90 | $16.00 | $16.45 | $16.45 | 2,029,773 |
| 2018-05-30 | $15.60 | $16.05 | $15.55 | $15.95 | $15.95 | 1,732,718 |
| 2018-05-29 | $15.25 | $15.75 | $15.05 | $15.45 | $15.45 | 1,295,624 |
| 2018-05-25 | $16.20 | $16.35 | $15.50 | $15.60 | $15.60 | 1,544,717 |
| 2018-05-24 | $15.90 | $16.55 | $15.90 | $16.30 | $16.30 | 1,232,406 |
| 2018-05-23 | $15.55 | $16.20 | $15.55 | $16.00 | $16.00 | 1,483,431 |
| 2018-05-22 | $15.60 | $15.88 | $15.15 | $15.65 | $15.65 | 1,440,783 |
| 2018-05-21 | $16.05 | $16.10 | $15.37 | $15.50 | $15.50 | 2,160,011 |
| 2018-05-18 | $16.15 | $16.60 | $15.70 | $15.95 | $15.95 | 2,067,850 |
| 2018-05-17 | $16.10 | $16.25 | $15.75 | $16.10 | $16.10 | 1,899,075 |
| 2018-05-16 | $15.45 | $16.10 | $15.20 | $16.10 | $16.10 | 2,947,240 |
| 2018-05-15 | $15.55 | $15.65 | $14.90 | $15.05 | $15.05 | 2,124,156 |
| 2018-05-14 | $15.45 | $16.05 | $15.15 | $15.70 | $15.70 | 2,905,795 |
| 2018-05-11 | $14.70 | $15.55 | $14.60 | $15.35 | $15.35 | 2,621,717 |
| 2018-05-10 | $15.25 | $15.35 | $14.53 | $14.60 | $14.60 | 2,219,207 |
| 2018-05-09 | $14.60 | $15.65 | $14.45 | $15.30 | $15.30 | 3,603,921 |
| 2018-05-08 | $16.15 | $16.26 | $14.10 | $14.65 | $14.65 | 5,572,000 |
| 2018-05-07 | $16.35 | $16.90 | $16.25 | $16.25 | $16.25 | 2,137,482 |
| 2018-05-04 | $16.10 | $16.68 | $16.00 | $16.35 | $16.35 | 1,601,436 |
| 2018-05-03 | $16.90 | $16.95 | $16.10 | $16.25 | $16.25 | 2,150,202 |
| 2018-05-02 | $16.30 | $17.75 | $16.15 | $17.10 | $17.10 | 3,390,749 |
| 2018-05-01 | $15.95 | $16.55 | $15.85 | $16.35 | $16.35 | 1,712,449 |
| 2018-04-30 | $16.75 | $17.15 | $15.60 | $15.80 | $15.80 | 4,479,574 |
| 2018-04-27 | $16.25 | $17.30 | $16.25 | $16.75 | $16.75 | 3,122,705 |
| 2018-04-26 | $16.20 | $16.75 | $16.10 | $16.25 | $16.25 | 7,903,063 |
| 2018-04-25 | $16.71 | $17.90 | $16.00 | $17.30 | $17.30 | 3,238,035 |
| 2018-04-24 | $18.25 | $18.58 | $17.50 | $17.80 | $17.80 | 1,617,859 |
| 2018-04-23 | $19.05 | $19.25 | $17.70 | $18.15 | $18.15 | 2,207,526 |
| 2018-04-20 | $19.15 | $19.70 | $18.90 | $19.05 | $19.05 | 898,074 |
| 2018-04-19 | $19.30 | $20.15 | $19.05 | $19.20 | $19.20 | 1,767,495 |
| 2018-04-18 | $19.45 | $19.65 | $18.40 | $19.45 | $19.45 | 2,640,469 |
| 2018-04-17 | $18.40 | $19.55 | $17.95 | $19.53 | $19.53 | 1,866,282 |
| 2018-04-16 | $20.30 | $20.55 | $17.80 | $17.90 | $17.90 | 3,488,023 |
| 2018-04-13 | $19.70 | $20.08 | $19.20 | $19.80 | $19.80 | 2,030,747 |
| 2018-04-12 | $19.35 | $20.00 | $18.65 | $19.60 | $19.60 | 2,134,964 |
| 2018-04-11 | $18.55 | $19.45 | $18.45 | $19.10 | $19.10 | 2,490,209 |
| 2018-04-10 | $18.10 | $18.90 | $17.80 | $18.85 | $18.85 | 2,806,744 |
| 2018-04-09 | $17.60 | $19.10 | $17.55 | $17.80 | $17.80 | 3,666,545 |
| 2018-04-06 | $17.30 | $17.96 | $16.35 | $16.95 | $16.95 | 2,534,756 |
| 2018-04-05 | $19.20 | $19.45 | $17.30 | $17.50 | $17.50 | 2,538,048 |
| 2018-04-04 | $17.35 | $18.95 | $17.20 | $18.90 | $18.90 | 2,243,975 |
| 2018-04-03 | $18.00 | $18.65 | $17.25 | $17.80 | $17.80 | 1,741,493 |
| 2018-04-02 | $18.90 | $18.90 | $17.40 | $17.70 | $17.70 | 2,289,594 |
| 2018-03-29 | $19.70 | $19.75 | $18.35 | $19.00 | $19.00 | 2,342,439 |
| 2018-03-28 | $19.25 | $20.32 | $16.60 | $19.73 | $19.73 | 5,164,590 |
| 2018-03-27 | $22.70 | $22.90 | $18.55 | $19.00 | $19.00 | 3,034,289 |
| 2018-03-26 | $22.05 | $22.65 | $21.05 | $22.55 | $22.55 | 2,117,463 |
| 2018-03-23 | $22.25 | $23.20 | $21.70 | $21.75 | $21.75 | 1,538,453 |
| 2018-03-22 | $23.00 | $23.70 | $22.05 | $22.15 | $22.15 | 2,009,041 |
| 2018-03-21 | $24.25 | $24.45 | $23.35 | $23.40 | $23.40 | 1,568,896 |
| 2018-03-20 | $22.85 | $24.26 | $22.85 | $24.10 | $24.10 | 1,948,969 |
| 2018-03-19 | $23.15 | $23.80 | $22.55 | $23.10 | $23.10 | 1,691,257 |
| 2018-03-16 | $24.45 | $24.70 | $23.30 | $23.50 | $23.50 | 2,203,453 |
| 2018-03-15 | $25.80 | $25.90 | $23.85 | $24.25 | $24.25 | 1,869,753 |
| 2018-03-14 | $26.05 | $26.15 | $25.40 | $25.60 | $25.60 | 1,466,940 |
| 2018-03-13 | $26.10 | $26.50 | $25.20 | $26.00 | $26.00 | 1,545,093 |
| 2018-03-12 | $26.85 | $26.90 | $25.45 | $26.00 | $26.00 | 1,416,358 |
| 2018-03-09 | $26.15 | $26.65 | $25.55 | $26.35 | $26.35 | 1,754,018 |
| 2018-03-08 | $26.00 | $26.47 | $24.93 | $25.50 | $25.50 | 1,670,598 |
| 2018-03-07 | $25.10 | $25.80 | $24.60 | $25.80 | $25.80 | 1,939,047 |
| 2018-03-06 | $24.30 | $25.45 | $24.10 | $25.40 | $25.40 | 2,554,754 |
| 2018-03-05 | $24.35 | $24.85 | $23.50 | $24.25 | $24.25 | 1,596,602 |
| 2018-03-02 | $23.00 | $24.30 | $22.80 | $24.25 | $24.25 | 2,349,069 |
| 2018-03-01 | $24.00 | $24.13 | $22.50 | $23.50 | $23.50 | 2,689,989 |
| 2018-02-28 | $23.50 | $25.45 | $23.30 | $23.95 | $23.95 | 2,594,070 |
| 2018-02-27 | $25.00 | $25.45 | $23.35 | $23.45 | $23.45 | 3,123,340 |
| 2018-02-26 | $25.00 | $25.68 | $24.40 | $24.95 | $24.95 | 2,723,290 |
| 2018-02-23 | $25.65 | $26.85 | $24.66 | $24.95 | $24.95 | 3,816,039 |
| 2018-02-22 | $25.50 | $27.50 | $24.80 | $25.40 | $25.40 | 13,411,000 |
| 2018-02-21 | $22.65 | $23.25 | $22.15 | $22.20 | $22.20 | 1,416,333 |
| 2018-02-20 | $23.05 | $23.90 | $22.00 | $22.25 | $22.25 | 1,480,204 |
| 2018-02-16 | $23.15 | $23.75 | $22.75 | $23.30 | $23.30 | 1,875,624 |
| 2018-02-15 | $22.85 | $23.20 | $21.75 | $23.00 | $23.00 | 2,257,534 |
| 2018-02-14 | $20.10 | $22.65 | $20.05 | $22.55 | $22.55 | 2,149,764 |
| 2018-02-13 | $20.25 | $21.10 | $20.20 | $20.55 | $20.55 | 1,631,984 |
| 2018-02-12 | $19.65 | $20.60 | $19.50 | $20.55 | $20.55 | 1,956,369 |
| 2018-02-09 | $20.50 | $20.95 | $18.00 | $19.60 | $19.60 | 2,520,025 |
| 2018-02-08 | $22.20 | $22.85 | $20.00 | $20.00 | $20.00 | 2,668,244 |
| 2018-02-07 | $20.40 | $22.53 | $19.75 | $22.10 | $22.10 | 3,462,707 |
| 2018-02-06 | $18.05 | $19.90 | $17.90 | $19.65 | $19.65 | 1,878,031 |
| 2018-02-05 | $19.25 | $19.65 | $18.60 | $18.80 | $18.80 | 2,037,829 |
| 2018-02-02 | $20.85 | $21.15 | $19.55 | $19.65 | $19.65 | 1,815,495 |
| 2018-02-01 | $20.90 | $21.40 | $20.25 | $21.20 | $21.20 | 1,190,170 |
| 2018-01-31 | $21.00 | $21.43 | $20.65 | $20.85 | $20.85 | 824,788 |
| 2018-01-30 | $20.65 | $21.40 | $19.90 | $20.95 | $20.95 | 1,257,042 |
| 2018-01-29 | $20.95 | $21.90 | $20.75 | $21.30 | $21.30 | 1,301,088 |
| 2018-01-26 | $20.80 | $21.21 | $20.40 | $20.90 | $20.90 | 1,028,553 |
| 2018-01-25 | $20.05 | $20.90 | $19.70 | $20.85 | $20.85 | 1,333,802 |
| 2018-01-24 | $20.05 | $20.60 | $19.30 | $20.05 | $20.05 | 2,071,753 |
| 2018-01-23 | $19.75 | $20.05 | $19.25 | $20.00 | $20.00 | 1,878,796 |
| 2018-01-22 | $18.60 | $19.80 | $18.06 | $19.40 | $19.40 | 2,453,767 |
| 2018-01-19 | $17.50 | $17.98 | $17.50 | $17.75 | $17.75 | 692,329 |
| 2018-01-18 | $17.35 | $17.95 | $17.10 | $17.50 | $17.50 | 693,265 |
| 2018-01-17 | $17.55 | $17.85 | $16.90 | $17.50 | $17.50 | 1,388,026 |
| 2018-01-16 | $18.75 | $19.50 | $17.25 | $17.30 | $17.30 | 2,546,969 |
| 2018-01-12 | $17.10 | $18.45 | $16.95 | $18.30 | $18.30 | 2,269,159 |
| 2018-01-11 | $17.50 | $17.50 | $16.90 | $17.15 | $17.15 | 1,196,901 |
| 2018-01-10 | $16.90 | $17.50 | $16.56 | $17.40 | $17.40 | 1,037,446 |
| 2018-01-09 | $16.75 | $17.20 | $16.75 | $16.90 | $16.90 | 1,011,717 |
| 2018-01-08 | $17.45 | $17.60 | $16.55 | $16.70 | $16.70 | 1,752,762 |
| 2018-01-05 | $17.95 | $18.00 | $17.05 | $17.20 | $17.20 | 1,501,257 |
| 2018-01-04 | $17.45 | $18.08 | $16.82 | $17.85 | $17.85 | 1,064,618 |
| 2018-01-03 | $18.05 | $18.70 | $17.20 | $17.40 | $17.40 | 1,883,806 |
| 2018-01-02 | $16.35 | $17.70 | $16.30 | $17.55 | $17.55 | 1,623,640 |
| 2017-12-29 | $17.05 | $17.40 | $16.38 | $16.40 | $16.40 | 940,797 |
| 2017-12-28 | $17.50 | $17.65 | $16.75 | $17.05 | $17.05 | 730,246 |
| 2017-12-27 | $16.95 | $17.35 | $16.90 | $17.35 | $17.35 | 434,531 |
| 2017-12-26 | $16.65 | $17.55 | $16.56 | $16.95 | $16.95 | 769,340 |
| 2017-12-22 | $16.20 | $17.10 | $16.05 | $16.90 | $16.90 | 1,034,752 |
| 2017-12-21 | $15.95 | $16.45 | $15.95 | $16.40 | $16.40 | 663,398 |
| 2017-12-20 | $16.15 | $16.40 | $15.65 | $15.95 | $15.95 | 669,477 |
| 2017-12-19 | $15.85 | $16.15 | $15.35 | $15.95 | $15.95 | 708,805 |
| 2017-12-18 | $16.50 | $16.50 | $15.60 | $15.80 | $15.80 | 757,344 |
| 2017-12-15 | $16.45 | $16.70 | $16.00 | $16.35 | $16.35 | 2,630,075 |
| 2017-12-14 | $16.75 | $17.20 | $16.15 | $16.40 | $16.40 | 1,150,047 |
| 2017-12-13 | $16.05 | $16.88 | $16.05 | $16.50 | $16.50 | 946,342 |
| 2017-12-12 | $15.85 | $16.25 | $15.63 | $16.10 | $16.10 | 1,626,035 |
| 2017-12-11 | $17.10 | $17.25 | $15.80 | $15.85 | $15.85 | 2,055,415 |
| 2017-12-08 | $17.55 | $17.75 | $16.75 | $16.90 | $16.90 | 1,143,496 |
| 2017-12-07 | $16.25 | $17.65 | $16.15 | $17.20 | $17.20 | 1,451,699 |
| 2017-12-06 | $16.35 | $16.45 | $15.45 | $16.35 | $16.35 | 1,701,951 |
| 2017-12-05 | $16.60 | $17.40 | $16.33 | $16.45 | $16.45 | 1,510,994 |
| 2017-12-04 | $16.85 | $18.40 | $16.40 | $16.65 | $16.65 | 3,198,910 |
| 2017-12-01 | $16.15 | $17.60 | $15.60 | $16.55 | $16.55 | 2,833,760 |
| 2017-11-30 | $14.55 | $16.60 | $14.55 | $16.20 | $16.20 | 3,390,534 |
| 2017-11-29 | $14.45 | $14.90 | $14.35 | $14.45 | $14.45 | 985,674 |
| 2017-11-28 | $14.45 | $14.85 | $14.08 | $14.45 | $14.45 | 1,313,966 |
| 2017-11-27 | $14.90 | $14.95 | $14.25 | $14.40 | $14.40 | 931,921 |
| 2017-11-24 | $15.05 | $15.10 | $14.40 | $14.75 | $14.75 | 695,301 |
| 2017-11-22 | $15.50 | $15.65 | $14.90 | $15.00 | $15.00 | 1,062,658 |
| 2017-11-21 | $14.85 | $15.50 | $14.75 | $15.10 | $15.10 | 1,145,305 |
| 2017-11-20 | $14.50 | $15.00 | $14.35 | $14.70 | $14.70 | 961,846 |
| 2017-11-17 | $14.55 | $14.95 | $14.35 | $14.63 | $14.63 | 1,087,487 |
| 2017-11-16 | $14.80 | $15.05 | $14.40 | $14.60 | $14.60 | 1,299,256 |
| 2017-11-15 | $13.65 | $15.00 | $13.55 | $14.65 | $14.65 | 3,622,037 |
| 2017-11-14 | $12.85 | $13.20 | $12.55 | $12.90 | $12.90 | 1,031,683 |
| 2017-11-13 | $13.35 | $13.65 | $12.35 | $12.90 | $12.90 | 1,470,232 |
| 2017-11-10 | $12.35 | $14.65 | $12.35 | $13.45 | $13.45 | 3,081,548 |
| 2017-11-09 | $11.85 | $12.70 | $11.65 | $12.30 | $12.30 | 1,410,733 |
| 2017-11-08 | $11.65 | $12.25 | $11.65 | $11.95 | $11.95 | 991,566 |
| 2017-11-07 | $12.25 | $12.25 | $11.60 | $11.65 | $11.65 | 1,014,872 |
| 2017-11-06 | $12.05 | $12.40 | $12.05 | $12.15 | $12.15 | 601,727 |
| 2017-11-03 | $12.10 | $12.25 | $11.90 | $12.10 | $12.10 | 763,125 |
| 2017-11-02 | $11.60 | $12.45 | $11.45 | $12.10 | $12.10 | 1,360,136 |
| 2017-11-01 | $12.60 | $12.85 | $11.50 | $11.60 | $11.60 | 1,365,503 |
| 2017-10-31 | $12.60 | $12.85 | $12.40 | $12.40 | $12.40 | 838,218 |
| 2017-10-30 | $12.50 | $13.15 | $12.40 | $12.60 | $12.60 | 1,206,046 |
| 2017-10-27 | $12.25 | $12.45 | $11.85 | $12.40 | $12.40 | 1,449,159 |
| 2017-10-26 | $12.45 | $12.60 | $11.30 | $12.03 | $12.03 | 2,277,089 |
| 2017-10-25 | $13.25 | $13.53 | $12.55 | $12.60 | $12.60 | 1,562,931 |
| 2017-10-24 | $13.70 | $13.85 | $13.20 | $13.35 | $13.35 | 915,723 |
| 2017-10-23 | $13.35 | $14.10 | $13.30 | $13.60 | $13.60 | 948,579 |
| 2017-10-20 | $14.05 | $14.15 | $13.10 | $13.45 | $13.45 | 2,242,442 |
| 2017-10-19 | $13.90 | $14.25 | $13.60 | $13.95 | $13.95 | 1,305,887 |
| 2017-10-18 | $14.50 | $14.80 | $13.95 | $14.15 | $14.15 | 1,222,740 |
| 2017-10-17 | $14.90 | $15.08 | $14.40 | $14.50 | $14.50 | 1,021,284 |
| 2017-10-16 | $15.00 | $15.60 | $14.70 | $14.85 | $14.85 | 1,028,412 |
| 2017-10-13 | $15.90 | $16.00 | $14.35 | $14.95 | $14.95 | 2,235,788 |
| 2017-10-12 | $16.10 | $16.30 | $15.80 | $15.90 | $15.90 | 910,081 |
| 2017-10-11 | $16.00 | $16.45 | $15.94 | $16.15 | $16.15 | 1,333,760 |
| 2017-10-10 | $15.85 | $16.05 | $15.65 | $15.90 | $15.90 | 953,493 |
| 2017-10-09 | $16.00 | $16.10 | $15.68 | $15.85 | $15.85 | 872,798 |
| 2017-10-06 | $16.50 | $16.50 | $15.70 | $15.95 | $15.95 | 1,676,302 |
| 2017-10-05 | $17.00 | $17.06 | $16.15 | $16.65 | $16.65 | 1,848,851 |
| 2017-10-04 | $16.80 | $17.05 | $16.48 | $17.00 | $17.00 | 1,411,755 |
| 2017-10-03 | $16.20 | $16.80 | $15.60 | $16.75 | $16.75 | 2,072,654 |
| 2017-10-02 | $15.00 | $16.50 | $14.75 | $16.20 | $16.20 | 2,374,682 |
| 2017-09-29 | $14.35 | $15.30 | $14.30 | $15.00 | $15.00 | 2,163,972 |
| 2017-09-28 | $13.75 | $14.35 | $13.40 | $14.35 | $14.35 | 1,627,753 |
| 2017-09-27 | $13.05 | $13.93 | $12.90 | $13.75 | $13.75 | 2,506,144 |
| 2017-09-26 | $13.60 | $13.65 | $12.80 | $12.90 | $12.90 | 1,463,138 |
| 2017-09-25 | $13.90 | $13.95 | $13.30 | $13.50 | $13.50 | 1,803,389 |
| 2017-09-22 | $14.30 | $14.40 | $13.65 | $13.75 | $13.75 | 1,658,186 |
| 2017-09-21 | $14.30 | $14.80 | $14.25 | $14.30 | $14.30 | 1,319,296 |
| 2017-09-20 | $14.45 | $14.55 | $14.10 | $14.35 | $14.35 | 1,284,632 |
| 2017-09-19 | $14.75 | $14.75 | $14.20 | $14.45 | $14.45 | 1,494,264 |
| 2017-09-18 | $14.20 | $14.80 | $14.10 | $14.75 | $14.75 | 2,910,160 |
| 2017-09-15 | $14.00 | $14.30 | $13.78 | $14.15 | $14.15 | 4,024,395 |
| 2017-09-14 | $13.25 | $14.10 | $13.18 | $13.95 | $13.95 | 1,675,017 |
| 2017-09-13 | $13.00 | $13.55 | $12.95 | $13.40 | $13.40 | 1,083,781 |
| 2017-09-12 | $13.30 | $13.40 | $12.90 | $13.05 | $13.05 | 1,257,088 |
| 2017-09-11 | $13.60 | $13.80 | $13.10 | $13.30 | $13.30 | 1,294,812 |
| 2017-09-08 | $13.75 | $14.15 | $13.30 | $13.45 | $13.45 | 1,275,709 |
| 2017-09-07 | $13.25 | $13.93 | $12.95 | $13.60 | $13.60 | 2,770,248 |
| 2017-09-06 | $13.75 | $13.90 | $12.70 | $12.95 | $12.95 | 2,446,859 |
| 2017-09-05 | $14.30 | $14.65 | $13.35 | $13.55 | $13.55 | 3,260,854 |
| 2017-09-01 | $13.50 | $15.05 | $13.25 | $14.25 | $14.25 | 5,064,289 |
| 2017-08-31 | $12.85 | $13.55 | $12.85 | $13.35 | $13.35 | 1,689,113 |
| 2017-08-30 | $12.80 | $13.00 | $12.35 | $12.85 | $12.85 | 1,488,243 |
| 2017-08-29 | $11.35 | $12.90 | $11.15 | $12.80 | $12.80 | 3,327,076 |
| 2017-08-28 | $10.95 | $11.60 | $10.85 | $11.50 | $11.50 | 1,958,812 |
| 2017-08-25 | $10.90 | $11.05 | $10.40 | $10.70 | $10.70 | 1,159,569 |
| 2017-08-24 | $10.50 | $10.73 | $10.28 | $10.65 | $10.65 | 698,356 |
| 2017-08-23 | $10.25 | $10.75 | $10.10 | $10.45 | $10.45 | 719,312 |
| 2017-08-22 | $9.90 | $10.35 | $9.71 | $10.25 | $10.25 | 1,037,775 |
| 2017-08-21 | $9.90 | $10.25 | $9.70 | $9.90 | $9.90 | 830,442 |
| 2017-08-18 | $10.25 | $10.45 | $9.80 | $9.90 | $9.90 | 1,671,318 |
| 2017-08-17 | $10.60 | $11.14 | $10.15 | $10.25 | $10.25 | 1,969,412 |
| 2017-08-16 | $11.25 | $11.55 | $10.30 | $10.60 | $10.60 | 2,097,971 |
| 2017-08-15 | $11.65 | $11.75 | $11.10 | $11.20 | $11.20 | 1,758,241 |
| 2017-08-14 | $10.50 | $12.05 | $10.35 | $11.60 | $11.60 | 3,623,760 |
| 2017-08-11 | $9.65 | $10.43 | $9.50 | $10.25 | $10.25 | 3,399,665 |
| 2017-08-10 | $8.75 | $9.70 | $8.45 | $9.50 | $9.50 | 2,140,177 |
| 2017-08-09 | $8.60 | $8.85 | $8.40 | $8.45 | $8.45 | 845,508 |
| 2017-08-08 | $8.70 | $8.90 | $8.57 | $8.70 | $8.70 | 1,160,348 |
| 2017-08-07 | $8.65 | $8.75 | $8.46 | $8.70 | $8.70 | 504,106 |
| 2017-08-04 | $8.45 | $8.80 | $8.30 | $8.65 | $8.65 | 682,629 |
| 2017-08-03 | $8.40 | $8.63 | $8.30 | $8.40 | $8.40 | 698,410 |
| 2017-08-02 | $8.50 | $8.75 | $8.20 | $8.40 | $8.40 | 717,492 |
| 2017-08-01 | $8.60 | $8.70 | $8.00 | $8.45 | $8.45 | 1,520,537 |
| 2017-07-31 | $8.90 | $8.95 | $8.45 | $8.60 | $8.60 | 552,727 |
| 2017-07-28 | $8.70 | $9.05 | $8.70 | $8.90 | $8.90 | 456,370 |
| 2017-07-27 | $9.30 | $9.35 | $8.35 | $8.80 | $8.80 | 1,236,172 |
| 2017-07-26 | $9.55 | $9.60 | $9.15 | $9.35 | $9.35 | 559,447 |
| 2017-07-25 | $9.45 | $9.55 | $9.10 | $9.45 | $9.45 | 967,788 |
| 2017-07-24 | $9.50 | $9.60 | $9.30 | $9.45 | $9.45 | 750,764 |
| 2017-07-21 | $9.60 | $9.70 | $9.30 | $9.50 | $9.50 | 1,257,095 |
| 2017-07-20 | $9.40 | $9.60 | $9.30 | $9.55 | $9.55 | 786,003 |
| 2017-07-19 | $9.30 | $9.55 | $9.15 | $9.40 | $9.40 | 782,068 |
| 2017-07-18 | $9.45 | $9.50 | $9.15 | $9.25 | $9.25 | 900,965 |
| 2017-07-17 | $10.15 | $10.30 | $9.35 | $9.40 | $9.40 | 1,337,924 |
| 2017-07-14 | $9.90 | $10.50 | $9.76 | $10.10 | $10.10 | 2,792,354 |
| 2017-07-13 | $9.25 | $9.75 | $8.80 | $9.50 | $9.50 | 2,559,372 |
| 2017-07-12 | $9.25 | $9.50 | $9.10 | $9.25 | $9.25 | 961,351 |
| 2017-07-11 | $8.65 | $9.25 | $8.63 | $9.25 | $9.25 | 1,228,927 |
| 2017-07-10 | $8.70 | $8.85 | $8.55 | $8.70 | $8.70 | 541,138 |
| 2017-07-07 | $8.85 | $9.00 | $8.65 | $8.80 | $8.80 | 449,743 |
| 2017-07-06 | $9.05 | $9.20 | $8.75 | $8.85 | $8.85 | 808,440 |
| 2017-07-05 | $8.90 | $9.25 | $8.85 | $9.20 | $9.20 | 879,819 |
| 2017-07-03 | $8.80 | $9.10 | $8.70 | $8.90 | $8.90 | 367,635 |
| 2017-06-30 | $8.95 | $9.15 | $8.80 | $8.80 | $8.80 | 952,550 |
| 2017-06-29 | $9.10 | $9.20 | $8.67 | $8.90 | $8.90 | 757,419 |
| 2017-06-28 | $8.75 | $9.25 | $8.60 | $9.05 | $9.05 | 1,732,458 |
| 2017-06-27 | $9.50 | $9.50 | $8.55 | $8.70 | $8.70 | 1,310,072 |
| 2017-06-26 | $9.45 | $9.65 | $9.20 | $9.35 | $9.35 | 1,127,238 |
| 2017-06-23 | $9.35 | $9.45 | $8.95 | $9.30 | $9.30 | 1,638,619 |
| 2017-06-22 | $8.35 | $9.35 | $8.30 | $9.20 | $9.20 | 3,386,500 |
| 2017-06-21 | $7.40 | $8.15 | $7.35 | $8.15 | $8.15 | 7,077,013 |
| 2017-06-20 | $8.00 | $8.45 | $7.85 | $8.20 | $8.20 | 1,325,686 |
| 2017-06-19 | $7.60 | $8.05 | $7.50 | $7.95 | $7.95 | 1,410,051 |
| 2017-06-16 | $7.20 | $7.50 | $7.05 | $7.45 | $7.45 | 2,185,816 |
| 2017-06-15 | $7.45 | $7.55 | $7.05 | $7.30 | $7.30 | 817,839 |
| 2017-06-14 | $7.35 | $7.65 | $7.20 | $7.50 | $7.50 | 854,603 |
| 2017-06-13 | $7.35 | $7.55 | $7.25 | $7.35 | $7.35 | 584,773 |
| 2017-06-12 | $7.25 | $7.55 | $6.90 | $7.35 | $7.35 | 725,609 |
| 2017-06-09 | $7.60 | $7.65 | $7.15 | $7.30 | $7.30 | 974,398 |
| 2017-06-08 | $7.25 | $7.78 | $7.15 | $7.65 | $7.65 | 897,368 |
| 2017-06-07 | $7.30 | $7.40 | $7.10 | $7.25 | $7.25 | 525,412 |
| 2017-06-06 | $7.15 | $7.35 | $7.05 | $7.20 | $7.20 | 385,650 |
| 2017-06-05 | $7.30 | $7.40 | $6.85 | $7.20 | $7.20 | 742,003 |
| 2017-06-02 | $7.00 | $7.40 | $6.83 | $7.20 | $7.20 | 682,722 |
| 2017-06-01 | $6.80 | $7.10 | $6.75 | $7.00 | $7.00 | 722,780 |
| 2017-05-31 | $6.90 | $7.05 | $6.55 | $6.80 | $6.80 | 909,773 |
| 2017-05-30 | $7.30 | $7.39 | $6.85 | $6.85 | $6.85 | 1,517,877 |
| 2017-05-26 | $7.80 | $7.90 | $7.25 | $7.25 | $7.25 | 1,219,406 |
| 2017-05-25 | $8.25 | $8.25 | $7.75 | $7.80 | $7.80 | 1,247,318 |
| 2017-05-24 | $8.25 | $8.50 | $8.00 | $8.15 | $8.15 | 935,650 |
| 2017-05-23 | $7.40 | $8.30 | $7.35 | $8.20 | $8.20 | 1,909,938 |
| 2017-05-22 | $7.75 | $7.75 | $7.40 | $7.45 | $7.45 | 911,618 |
| 2017-05-19 | $8.00 | $8.05 | $7.60 | $7.80 | $7.80 | 1,229,693 |
| 2017-05-18 | $7.35 | $7.95 | $7.15 | $7.95 | $7.95 | 2,002,918 |
| 2017-05-17 | $7.80 | $7.85 | $7.38 | $7.45 | $7.45 | 2,233,425 |
| 2017-05-16 | $8.55 | $8.60 | $7.70 | $8.00 | $8.00 | 4,024,765 |
| 2017-05-15 | $8.00 | $8.60 | $7.60 | $8.40 | $8.40 | 5,397,940 |
| 2017-05-12 | $6.95 | $8.54 | $6.90 | $8.20 | $8.20 | 11,434,853 |
| 2017-05-11 | $6.35 | $7.25 | $6.05 | $7.00 | $7.00 | 15,626,143 |
| 2017-05-10 | $4.30 | $4.50 | $4.30 | $4.35 | $4.35 | 461,372 |
| 2017-05-09 | $4.45 | $4.45 | $4.30 | $4.40 | $4.40 | 371,906 |
| 2017-05-08 | $4.55 | $4.64 | $4.30 | $4.40 | $4.40 | 295,041 |
| 2017-05-05 | $4.65 | $4.65 | $4.45 | $4.55 | $4.55 | 271,455 |
| 2017-05-04 | $4.70 | $4.85 | $4.40 | $4.60 | $4.60 | 547,311 |
| 2017-05-03 | $4.60 | $4.65 | $4.45 | $4.50 | $4.50 | 202,120 |
| 2017-05-02 | $4.80 | $4.80 | $4.55 | $4.60 | $4.60 | 222,187 |
| 2017-05-01 | $4.40 | $4.85 | $4.25 | $4.85 | $4.85 | 375,109 |
| 2017-04-28 | $4.85 | $4.95 | $4.70 | $4.80 | $4.80 | 323,135 |
| 2017-04-27 | $5.00 | $5.00 | $4.80 | $4.90 | $4.90 | 304,357 |
| 2017-04-26 | $4.80 | $5.04 | $4.65 | $5.00 | $5.00 | 703,085 |
| 2017-04-25 | $4.40 | $4.80 | $4.35 | $4.75 | $4.75 | 1,183,902 |
| 2017-04-24 | $4.15 | $4.35 | $4.05 | $4.30 | $4.30 | 434,809 |
| 2017-04-21 | $4.30 | $4.33 | $4.05 | $4.05 | $4.05 | 432,821 |
| 2017-04-20 | $4.25 | $4.30 | $4.10 | $4.25 | $4.25 | 278,761 |
| 2017-04-19 | $4.25 | $4.30 | $4.05 | $4.20 | $4.20 | 311,053 |
| 2017-04-18 | $4.40 | $4.40 | $4.05 | $4.20 | $4.20 | 452,358 |
| 2017-04-17 | $4.30 | $4.40 | $4.20 | $4.35 | $4.35 | 263,069 |
| 2017-04-13 | $4.25 | $4.35 | $4.20 | $4.25 | $4.25 | 419,027 |
| 2017-04-12 | $4.35 | $4.40 | $4.25 | $4.25 | $4.25 | 302,627 |
| 2017-04-11 | $4.40 | $4.55 | $4.25 | $4.30 | $4.30 | 398,742 |
| 2017-04-10 | $4.25 | $4.50 | $4.25 | $4.40 | $4.40 | 261,794 |
| 2017-04-07 | $4.40 | $4.55 | $4.25 | $4.30 | $4.30 | 754,665 |
| 2017-04-06 | $4.55 | $4.70 | $4.40 | $4.45 | $4.45 | 877,850 |
| 2017-04-05 | $4.95 | $5.05 | $4.55 | $4.55 | $4.55 | 832,523 |
| 2017-04-04 | $5.00 | $5.20 | $4.86 | $4.97 | $4.97 | 719,394 |
| 2017-04-03 | $5.30 | $5.35 | $4.95 | $5.00 | $5.00 | 844,960 |
| 2017-03-31 | $4.70 | $5.25 | $4.60 | $5.20 | $5.20 | 1,147,699 |
| 2017-03-30 | $4.65 | $4.80 | $4.50 | $4.70 | $4.70 | 518,201 |
| 2017-03-29 | $4.25 | $4.75 | $4.15 | $4.65 | $4.65 | 1,445,672 |
| 2017-03-28 | $4.15 | $4.26 | $4.05 | $4.05 | $4.05 | 294,438 |
| 2017-03-27 | $4.05 | $4.30 | $4.01 | $4.20 | $4.20 | 207,562 |
| 2017-03-24 | $4.25 | $4.25 | $4.03 | $4.10 | $4.10 | 354,182 |
| 2017-03-23 | $4.05 | $4.25 | $3.95 | $4.20 | $4.20 | 460,952 |
| 2017-03-22 | $4.05 | $4.08 | $3.85 | $4.00 | $4.00 | 622,069 |
| 2017-03-21 | $4.40 | $4.40 | $4.00 | $4.05 | $4.05 | 606,089 |
| 2017-03-20 | $4.25 | $4.40 | $4.15 | $4.35 | $4.35 | 582,260 |
| 2017-03-17 | $4.25 | $4.30 | $4.20 | $4.20 | $4.20 | 391,035 |
| 2017-03-16 | $4.40 | $4.45 | $4.30 | $4.35 | $4.35 | 210,457 |
| 2017-03-15 | $4.35 | $4.50 | $4.35 | $4.40 | $4.40 | 495,517 |
| 2017-03-14 | $4.30 | $4.43 | $4.20 | $4.35 | $4.35 | 555,360 |
| 2017-03-13 | $4.30 | $4.43 | $4.25 | $4.35 | $4.35 | 403,232 |
| 2017-03-10 | $4.40 | $4.43 | $4.30 | $4.35 | $4.35 | 585,612 |
| 2017-03-09 | $4.20 | $4.40 | $4.20 | $4.35 | $4.35 | 468,654 |
| 2017-03-08 | $4.15 | $4.45 | $4.10 | $4.20 | $4.20 | 1,032,233 |
| 2017-03-07 | $4.55 | $4.55 | $4.15 | $4.15 | $4.15 | 1,027,106 |
| 2017-03-06 | $4.70 | $4.73 | $4.50 | $4.55 | $4.55 | 485,738 |
| 2017-03-03 | $4.55 | $4.85 | $4.51 | $4.75 | $4.75 | 601,617 |
| 2017-03-02 | $4.65 | $4.80 | $4.50 | $4.60 | $4.60 | 601,791 |
| 2017-03-01 | $4.75 | $4.80 | $4.50 | $4.70 | $4.70 | 1,627,913 |
| 2017-02-28 | $4.15 | $4.60 | $3.90 | $4.55 | $4.55 | 2,553,156 |
| 2017-02-27 | $4.20 | $4.40 | $3.90 | $4.30 | $4.30 | 859,945 |
| 2017-02-24 | $3.75 | $4.05 | $3.75 | $4.00 | $4.00 | 644,689 |
| 2017-02-23 | $3.70 | $3.90 | $3.65 | $3.85 | $3.85 | 540,885 |
| 2017-02-22 | $3.90 | $3.95 | $3.70 | $3.70 | $3.70 | 507,058 |
| 2017-02-21 | $4.00 | $4.10 | $3.85 | $3.95 | $3.95 | 339,515 |
| 2017-02-17 | $4.05 | $4.15 | $3.90 | $4.00 | $4.00 | 543,364 |
| 2017-02-16 | $4.20 | $4.25 | $3.90 | $4.00 | $4.00 | 426,976 |
| 2017-02-15 | $4.05 | $4.35 | $3.95 | $4.20 | $4.20 | 803,420 |
| 2017-02-14 | $3.70 | $4.10 | $3.65 | $4.05 | $4.05 | 592,886 |
| 2017-02-13 | $3.80 | $3.90 | $3.60 | $3.75 | $3.75 | 395,824 |
| 2017-02-10 | $3.80 | $3.90 | $3.70 | $3.85 | $3.85 | 271,685 |
| 2017-02-09 | $3.60 | $3.80 | $3.60 | $3.75 | $3.75 | 281,924 |
| 2017-02-08 | $3.80 | $3.83 | $3.55 | $3.60 | $3.60 | 470,494 |
| 2017-02-07 | $3.90 | $4.00 | $3.75 | $3.85 | $3.85 | 481,668 |
| 2017-02-06 | $3.75 | $3.95 | $3.75 | $3.85 | $3.85 | 360,706 |
| 2017-02-03 | $3.65 | $3.75 | $3.60 | $3.75 | $3.75 | 315,583 |
| 2017-02-02 | $3.65 | $3.70 | $3.58 | $3.65 | $3.65 | 281,167 |
| 2017-02-01 | $3.55 | $3.65 | $3.50 | $3.60 | $3.60 | 327,026 |
| 2017-01-31 | $3.50 | $3.60 | $3.35 | $3.50 | $3.50 | 514,030 |
| 2017-01-30 | $3.45 | $3.55 | $3.38 | $3.55 | $3.55 | 349,187 |
| 2017-01-27 | $3.55 | $3.68 | $3.40 | $3.55 | $3.55 | 315,024 |
| 2017-01-26 | $3.55 | $3.60 | $3.50 | $3.50 | $3.50 | 273,693 |
| 2017-01-25 | $3.60 | $3.66 | $3.55 | $3.60 | $3.60 | 273,092 |
| 2017-01-24 | $3.55 | $3.68 | $3.40 | $3.60 | $3.60 | 964,781 |
| 2017-01-23 | $3.60 | $3.70 | $3.45 | $3.50 | $3.50 | 831,852 |
| 2017-01-20 | $3.95 | $4.00 | $3.65 | $3.65 | $3.65 | 1,230,887 |
| 2017-01-19 | $4.15 | $4.15 | $3.77 | $3.95 | $3.95 | 1,696,307 |
| 2017-01-18 | $4.10 | $4.23 | $4.00 | $4.10 | $4.10 | 516,559 |
| 2017-01-17 | $4.40 | $4.40 | $4.05 | $4.10 | $4.10 | 1,166,004 |
| 2017-01-13 | $4.10 | $4.45 | $4.05 | $4.40 | $4.40 | 1,995,353 |
| 2017-01-12 | $3.60 | $4.05 | $3.60 | $3.95 | $3.95 | 1,285,599 |
| 2017-01-11 | $4.00 | $4.00 | $3.55 | $3.65 | $3.65 | 1,201,499 |
| 2017-01-10 | $3.75 | $3.85 | $3.55 | $3.65 | $3.65 | 462,796 |
| 2017-01-09 | $3.75 | $3.88 | $3.60 | $3.70 | $3.70 | 621,555 |
| 2017-01-06 | $3.50 | $3.75 | $3.40 | $3.65 | $3.65 | 1,491,536 |
| 2017-01-05 | $3.55 | $3.55 | $3.25 | $3.45 | $3.45 | 907,515 |
| 2017-01-04 | $3.15 | $3.55 | $3.00 | $3.50 | $3.50 | 1,194,062 |
| 2017-01-03 | $3.10 | $3.15 | $3.00 | $3.10 | $3.10 | 352,665 |
| 2016-12-30 | $3.00 | $3.05 | $2.95 | $3.05 | $3.05 | 653,479 |
| 2016-12-29 | $2.90 | $3.05 | $2.90 | $3.05 | $3.05 | 766,231 |
| 2016-12-28 | $2.95 | $3.00 | $2.85 | $2.90 | $2.90 | 653,955 |
| 2016-12-27 | $3.15 | $3.15 | $2.95 | $3.00 | $3.00 | 842,029 |
| 2016-12-23 | $2.85 | $3.10 | $2.85 | $3.10 | $3.10 | 1,829,976 |
| 2016-12-22 | $3.35 | $3.35 | $2.85 | $2.90 | $2.90 | 1,085,272 |
| 2016-12-21 | $3.20 | $3.35 | $3.10 | $3.25 | $3.25 | 316,065 |
| 2016-12-20 | $3.50 | $3.55 | $3.05 | $3.25 | $3.25 | 615,579 |
| 2016-12-19 | $3.60 | $3.70 | $3.35 | $3.45 | $3.45 | 612,628 |
| 2016-12-16 | $3.40 | $3.70 | $3.30 | $3.65 | $3.65 | 2,863,065 |
| 2016-12-15 | $3.35 | $3.60 | $3.25 | $3.40 | $3.40 | 1,225,307 |
| 2016-12-14 | $3.20 | $3.50 | $3.20 | $3.35 | $3.35 | 1,228,079 |
| 2016-12-13 | $3.05 | $3.35 | $3.00 | $3.25 | $3.25 | 1,053,021 |
| 2016-12-12 | $3.15 | $3.20 | $2.95 | $3.05 | $3.05 | 994,950 |
| 2016-12-09 | $2.70 | $3.35 | $2.70 | $3.20 | $3.20 | 1,601,307 |
| 2016-12-08 | $2.90 | $2.95 | $2.65 | $2.70 | $2.70 | 1,463,448 |
| 2016-12-07 | $2.90 | $3.00 | $2.80 | $2.95 | $2.95 | 1,249,665 |
| 2016-12-06 | $3.15 | $3.20 | $2.95 | $3.00 | $3.00 | 852,937 |
| 2016-12-05 | $3.20 | $3.38 | $3.05 | $3.10 | $3.10 | 1,118,061 |
| 2016-12-02 | $3.05 | $3.25 | $2.90 | $3.10 | $3.10 | 1,023,633 |
| 2016-12-01 | $3.20 | $3.25 | $3.00 | $3.05 | $3.05 | 999,888 |
| 2016-11-30 | $3.35 | $3.45 | $3.20 | $3.20 | $3.20 | 831,559 |
| 2016-11-29 | $3.35 | $3.40 | $3.20 | $3.25 | $3.25 | 674,742 |
| 2016-11-28 | $3.50 | $3.60 | $3.20 | $3.25 | $3.25 | 1,273,057 |
| 2016-11-25 | $3.50 | $3.65 | $3.45 | $3.50 | $3.50 | 463,921 |
| 2016-11-23 | $3.70 | $3.70 | $3.40 | $3.50 | $3.50 | 1,078,692 |
| 2016-11-22 | $3.85 | $4.00 | $3.70 | $3.70 | $3.70 | 745,128 |
| 2016-11-21 | $4.10 | $4.10 | $3.85 | $3.90 | $3.90 | 853,993 |
| 2016-11-18 | $4.10 | $4.15 | $3.95 | $4.00 | $4.00 | 554,720 |
| 2016-11-17 | $4.10 | $4.25 | $3.95 | $4.05 | $4.05 | 851,290 |
| 2016-11-16 | $4.40 | $4.55 | $4.10 | $4.15 | $4.15 | 751,499 |
| 2016-11-15 | $4.50 | $4.55 | $4.20 | $4.35 | $4.35 | 880,546 |
| 2016-11-14 | $4.45 | $4.60 | $4.25 | $4.55 | $4.55 | 932,925 |
| 2016-11-11 | $4.30 | $4.55 | $4.10 | $4.45 | $4.45 | 1,564,513 |
| 2016-11-10 | $4.05 | $4.45 | $3.90 | $4.30 | $4.30 | 1,315,798 |
| 2016-11-09 | $3.45 | $4.00 | $3.45 | $3.95 | $3.95 | 1,556,823 |
| 2016-11-08 | $3.40 | $3.48 | $3.30 | $3.35 | $3.35 | 810,249 |
| 2016-11-07 | $3.35 | $3.50 | $3.20 | $3.50 | $3.50 | 868,936 |
| 2016-11-04 | $3.25 | $3.35 | $3.20 | $3.30 | $3.30 | 1,031,167 |
| 2016-11-03 | $3.45 | $3.45 | $3.20 | $3.20 | $3.20 | 897,685 |
| 2016-11-02 | $3.60 | $3.60 | $3.45 | $3.50 | $3.50 | 398,639 |
| 2016-11-01 | $3.35 | $3.65 | $3.10 | $3.65 | $3.65 | 1,048,407 |
| 2016-10-31 | $3.60 | $3.60 | $3.45 | $3.55 | $3.55 | 488,014 |
| 2016-10-28 | $3.80 | $3.80 | $3.50 | $3.50 | $3.50 | 813,413 |
| 2016-10-27 | $3.60 | $4.05 | $3.60 | $3.75 | $3.75 | 670,450 |
| 2016-10-26 | $3.70 | $3.95 | $3.65 | $3.75 | $3.75 | 564,084 |
| 2016-10-25 | $3.65 | $3.90 | $3.65 | $3.65 | $3.65 | 663,129 |
| 2016-10-24 | $3.95 | $4.00 | $3.68 | $3.75 | $3.75 | 693,780 |
| 2016-10-21 | $3.80 | $4.00 | $3.75 | $3.95 | $3.95 | 750,901 |
| 2016-10-20 | $3.60 | $3.85 | $3.55 | $3.85 | $3.85 | 1,027,247 |
| 2016-10-19 | $3.75 | $3.85 | $3.50 | $3.60 | $3.60 | 1,586,626 |
| 2016-10-18 | $3.85 | $3.95 | $3.85 | $3.90 | $3.90 | 374,628 |
| 2016-10-17 | $3.85 | $3.90 | $3.65 | $3.85 | $3.85 | 677,636 |
| 2016-10-14 | $4.09 | $4.17 | $3.89 | $3.89 | $3.89 | 1,001,539 |
| 2016-10-13 | $4.03 | $4.16 | $3.98 | $4.05 | $4.05 | 627,781 |
| 2016-10-12 | $4.50 | $4.57 | $4.06 | $4.13 | $4.13 | 940,373 |
| 2016-10-11 | $4.56 | $4.72 | $4.48 | $4.50 | $4.50 | 831,371 |
| 2016-10-10 | $4.39 | $4.61 | $4.31 | $4.60 | $4.60 | 590,472 |
| 2016-10-07 | $4.39 | $4.42 | $4.27 | $4.33 | $4.33 | 566,620 |
| 2016-10-06 | $4.66 | $4.72 | $4.36 | $4.36 | $4.36 | 1,019,173 |
| 2016-10-05 | $4.77 | $4.87 | $4.70 | $4.74 | $4.74 | 863,525 |
| 2016-10-04 | $4.60 | $4.83 | $4.60 | $4.74 | $4.74 | 1,853,786 |
| 2016-10-03 | $4.60 | $4.70 | $4.53 | $4.61 | $4.61 | 587,439 |
| 2016-09-30 | $4.61 | $4.77 | $4.55 | $4.63 | $4.63 | 750,888 |
| 2016-09-29 | $4.86 | $4.90 | $4.57 | $4.57 | $4.57 | 937,331 |
| 2016-09-28 | $4.96 | $5.06 | $4.83 | $4.89 | $4.89 | 839,911 |
| 2016-09-27 | $4.86 | $5.06 | $4.83 | $4.93 | $4.93 | 688,176 |
| 2016-09-26 | $4.96 | $5.03 | $4.82 | $4.86 | $4.86 | 588,205 |
| 2016-09-23 | $4.80 | $5.04 | $4.78 | $5.00 | $5.00 | 999,250 |
| 2016-09-22 | $4.73 | $4.88 | $4.64 | $4.82 | $4.82 | 1,219,502 |
| 2016-09-21 | $4.73 | $4.87 | $4.53 | $4.72 | $4.72 | 713,305 |
| 2016-09-20 | $4.75 | $4.75 | $4.61 | $4.62 | $4.62 | 749,838 |
| 2016-09-19 | $4.62 | $4.75 | $4.58 | $4.70 | $4.70 | 780,109 |
| 2016-09-16 | $4.69 | $4.74 | $4.51 | $4.57 | $4.57 | 1,382,790 |
| 2016-09-15 | $4.72 | $4.75 | $4.63 | $4.72 | $4.72 | 540,008 |
| 2016-09-14 | $4.54 | $4.81 | $4.54 | $4.70 | $4.70 | 878,988 |
| 2016-09-13 | $4.60 | $4.66 | $4.45 | $4.51 | $4.51 | 1,290,325 |
| 2016-09-12 | $4.36 | $4.68 | $4.36 | $4.68 | $4.68 | 1,904,127 |
| 2016-09-09 | $4.65 | $4.71 | $4.36 | $4.36 | $4.36 | 1,068,013 |
| 2016-09-08 | $4.71 | $4.71 | $4.53 | $4.70 | $4.70 | 1,138,174 |
| 2016-09-07 | $4.49 | $4.61 | $4.48 | $4.54 | $4.54 | 642,838 |
| 2016-09-06 | $4.39 | $4.54 | $4.32 | $4.50 | $4.50 | 1,457,393 |
| 2016-09-02 | $4.36 | $4.38 | $4.27 | $4.32 | $4.32 | 465,422 |
| 2016-09-01 | $4.27 | $4.34 | $4.18 | $4.33 | $4.33 | 787,559 |
| 2016-08-31 | $4.31 | $4.44 | $4.19 | $4.29 | $4.29 | 866,055 |
| 2016-08-30 | $4.26 | $4.38 | $4.26 | $4.34 | $4.34 | 454,863 |
| 2016-08-29 | $4.30 | $4.37 | $4.26 | $4.28 | $4.28 | 567,300 |
| 2016-08-26 | $4.20 | $4.30 | $4.19 | $4.28 | $4.28 | 860,096 |
| 2016-08-25 | $4.19 | $4.24 | $4.08 | $4.18 | $4.18 | 1,716,341 |
| 2016-08-24 | $4.38 | $4.47 | $4.13 | $4.13 | $4.13 | 1,071,960 |
| 2016-08-23 | $4.45 | $4.50 | $4.39 | $4.40 | $4.40 | 495,802 |
| 2016-08-22 | $4.43 | $4.45 | $4.27 | $4.42 | $4.42 | 904,116 |
| 2016-08-19 | $4.39 | $4.49 | $4.38 | $4.39 | $4.39 | 440,870 |
| 2016-08-18 | $4.40 | $4.43 | $4.35 | $4.42 | $4.42 | 578,222 |
| 2016-08-17 | $4.50 | $4.59 | $4.38 | $4.41 | $4.41 | 433,697 |
| 2016-08-16 | $4.57 | $4.61 | $4.46 | $4.50 | $4.50 | 541,431 |
| 2016-08-15 | $4.44 | $4.67 | $4.40 | $4.62 | $4.62 | 689,452 |
| 2016-08-12 | $4.46 | $4.52 | $4.36 | $4.41 | $4.41 | 1,419,378 |
| 2016-08-11 | $5.00 | $5.00 | $4.38 | $4.44 | $4.44 | 1,710,167 |
| 2016-08-10 | $4.91 | $4.91 | $4.56 | $4.57 | $4.57 | 1,148,661 |
| 2016-08-09 | $4.81 | $4.99 | $4.72 | $4.92 | $4.92 | 816,686 |
| 2016-08-08 | $4.82 | $5.00 | $4.80 | $4.80 | $4.80 | 1,005,508 |
| 2016-08-05 | $4.83 | $4.93 | $4.75 | $4.81 | $4.81 | 1,052,129 |
| 2016-08-04 | $5.10 | $5.26 | $4.74 | $4.86 | $4.86 | 4,975,486 |
| 2016-08-03 | $6.52 | $6.91 | $6.49 | $6.84 | $6.84 | 920,111 |
| 2016-08-02 | $6.60 | $6.70 | $6.42 | $6.57 | $6.57 | 949,914 |
| 2016-08-01 | $6.37 | $6.62 | $6.37 | $6.61 | $6.61 | 702,675 |
| 2016-07-29 | $6.13 | $6.35 | $6.05 | $6.33 | $6.33 | 638,723 |
| 2016-07-28 | $6.35 | $6.43 | $6.12 | $6.16 | $6.16 | 457,886 |
| 2016-07-27 | $5.88 | $6.41 | $5.88 | $6.34 | $6.34 | 943,212 |
| 2016-07-26 | $5.72 | $5.98 | $5.71 | $5.83 | $5.83 | 727,765 |
| 2016-07-25 | $5.79 | $5.87 | $5.72 | $5.76 | $5.76 | 507,074 |
| 2016-07-22 | $5.86 | $5.98 | $5.75 | $5.77 | $5.77 | 383,680 |
| 2016-07-21 | $5.68 | $5.97 | $5.65 | $5.85 | $5.85 | 765,736 |
| 2016-07-20 | $5.47 | $5.68 | $5.43 | $5.63 | $5.63 | 1,517,553 |
| 2016-07-19 | $5.74 | $5.77 | $5.42 | $5.43 | $5.43 | 580,828 |
| 2016-07-18 | $5.71 | $5.85 | $5.67 | $5.77 | $5.77 | 307,902 |
| 2016-07-15 | $5.61 | $5.74 | $5.60 | $5.72 | $5.72 | 714,252 |
| 2016-07-14 | $5.78 | $5.78 | $5.56 | $5.59 | $5.59 | 500,164 |
| 2016-07-13 | $6.16 | $6.19 | $5.68 | $5.72 | $5.72 | 779,676 |
| 2016-07-12 | $6.04 | $6.18 | $5.99 | $6.10 | $6.10 | 708,581 |
| 2016-07-11 | $6.18 | $6.23 | $5.95 | $6.00 | $6.00 | 873,789 |
| 2016-07-08 | $6.12 | $6.27 | $6.03 | $6.18 | $6.18 | 819,789 |
| 2016-07-07 | $6.13 | $6.22 | $5.96 | $6.10 | $6.10 | 594,977 |
| 2016-07-06 | $5.87 | $6.21 | $5.81 | $6.08 | $6.08 | 638,645 |
| 2016-07-05 | $5.94 | $6.03 | $5.79 | $5.96 | $5.96 | 555,723 |
| 2016-07-01 | $5.76 | $6.05 | $5.71 | $6.02 | $6.02 | 708,653 |
| 2016-06-30 | $5.73 | $5.85 | $5.67 | $5.79 | $5.79 | 637,939 |
| 2016-06-29 | $5.68 | $5.81 | $5.55 | $5.77 | $5.77 | 695,319 |
| 2016-06-28 | $5.25 | $5.58 | $5.25 | $5.56 | $5.56 | 932,091 |
| 2016-06-27 | $5.39 | $5.49 | $5.06 | $5.14 | $5.14 | 1,158,158 |
| 2016-06-24 | $5.57 | $5.75 | $5.45 | $5.51 | $5.51 | 1,116,007 |
| 2016-06-23 | $5.73 | $5.92 | $5.66 | $5.92 | $5.92 | 548,172 |
| 2016-06-22 | $5.64 | $5.91 | $5.48 | $5.62 | $5.62 | 579,867 |
| 2016-06-21 | $5.74 | $5.79 | $5.47 | $5.64 | $5.64 | 616,117 |
| 2016-06-20 | $5.78 | $6.00 | $5.54 | $5.72 | $5.72 | 880,666 |
| 2016-06-17 | $5.87 | $5.93 | $5.61 | $5.62 | $5.62 | 1,405,484 |
| 2016-06-16 | $5.94 | $5.97 | $5.71 | $5.90 | $5.90 | 641,030 |
| 2016-06-15 | $6.08 | $6.13 | $5.92 | $5.98 | $5.98 | 866,410 |
| 2016-06-14 | $6.22 | $6.39 | $5.92 | $5.99 | $5.99 | 873,345 |
| 2016-06-13 | $6.39 | $6.51 | $6.16 | $6.23 | $6.23 | 958,663 |
| 2016-06-10 | $6.75 | $6.76 | $6.37 | $6.44 | $6.44 | 768,188 |
| 2016-06-09 | $6.92 | $7.05 | $6.75 | $6.75 | $6.75 | 797,961 |
| 2016-06-08 | $7.23 | $7.28 | $6.92 | $6.98 | $6.98 | 732,296 |
| 2016-06-07 | $7.51 | $7.60 | $7.19 | $7.20 | $7.20 | 718,963 |
| 2016-06-06 | $7.15 | $7.55 | $6.94 | $7.50 | $7.50 | 1,304,468 |
| 2016-06-03 | $7.25 | $7.35 | $6.92 | $7.07 | $7.07 | 919,131 |
| 2016-06-02 | $6.93 | $7.19 | $6.88 | $7.19 | $7.19 | 961,586 |
| 2016-06-01 | $6.96 | $7.09 | $6.82 | $6.93 | $6.93 | 795,864 |
| 2016-05-31 | $6.74 | $6.98 | $6.69 | $6.90 | $6.90 | 588,907 |
| 2016-05-27 | $6.56 | $6.70 | $6.44 | $6.67 | $6.67 | 360,375 |
| 2016-05-26 | $6.75 | $6.75 | $6.51 | $6.54 | $6.54 | 472,203 |
| 2016-05-25 | $6.54 | $6.87 | $6.46 | $6.74 | $6.74 | 894,613 |
| 2016-05-24 | $6.38 | $6.53 | $6.32 | $6.47 | $6.47 | 803,244 |
| 2016-05-23 | $6.27 | $6.61 | $6.19 | $6.31 | $6.31 | 903,162 |
| 2016-05-20 | $6.05 | $6.27 | $6.01 | $6.27 | $6.27 | 615,003 |
| 2016-05-19 | $6.09 | $6.29 | $5.83 | $6.01 | $6.01 | 506,805 |
| 2016-05-18 | $6.00 | $6.26 | $6.00 | $6.12 | $6.12 | 550,413 |
| 2016-05-17 | $5.93 | $6.31 | $5.90 | $6.04 | $6.04 | 1,047,278 |
| 2016-05-16 | $6.15 | $6.17 | $5.87 | $5.97 | $5.97 | 1,586,134 |
| 2016-05-13 | $6.00 | $6.23 | $5.95 | $6.10 | $6.10 | 1,043,312 |
| 2016-05-12 | $6.09 | $6.09 | $5.72 | $6.00 | $6.00 | 1,589,898 |
| 2016-05-11 | $6.21 | $6.29 | $6.00 | $6.02 | $6.02 | 820,244 |
| 2016-05-10 | $6.16 | $6.31 | $6.00 | $6.25 | $6.25 | 638,523 |
| 2016-05-09 | $5.93 | $6.28 | $5.93 | $6.14 | $6.14 | 680,505 |
| 2016-05-06 | $5.73 | $6.00 | $5.70 | $5.89 | $5.89 | 855,476 |
| 2016-05-05 | $5.66 | $5.90 | $5.40 | $5.82 | $5.82 | 1,235,454 |
| 2016-05-04 | $5.94 | $5.95 | $5.58 | $5.60 | $5.60 | 1,034,900 |
| 2016-05-03 | $6.64 | $6.81 | $6.04 | $6.05 | $6.05 | 1,030,344 |
| 2016-05-02 | $6.34 | $6.48 | $6.15 | $6.48 | $6.48 | 536,026 |
| 2016-04-29 | $6.30 | $6.45 | $6.14 | $6.30 | $6.30 | 809,798 |
| 2016-04-28 | $6.38 | $6.64 | $6.26 | $6.30 | $6.30 | 532,212 |
| 2016-04-27 | $6.59 | $6.59 | $6.25 | $6.39 | $6.39 | 808,739 |
| 2016-04-26 | $7.21 | $7.30 | $6.57 | $6.63 | $6.63 | 1,059,522 |
| 2016-04-25 | $7.10 | $7.52 | $7.08 | $7.24 | $7.24 | 764,534 |
| 2016-04-22 | $6.97 | $7.16 | $6.77 | $7.12 | $7.12 | 571,593 |
| 2016-04-21 | $6.65 | $6.98 | $6.60 | $6.97 | $6.97 | 635,365 |
| 2016-04-20 | $6.81 | $6.98 | $6.58 | $6.70 | $6.70 | 573,463 |
| 2016-04-19 | $7.05 | $7.06 | $6.68 | $6.77 | $6.77 | 520,096 |
| 2016-04-18 | $6.91 | $7.09 | $6.80 | $7.00 | $7.00 | 417,375 |
| 2016-04-15 | $6.98 | $7.08 | $6.78 | $6.91 | $6.91 | 466,859 |
| 2016-04-14 | $7.01 | $7.08 | $6.84 | $7.04 | $7.04 | 672,730 |
| 2016-04-13 | $6.80 | $7.03 | $6.68 | $6.96 | $6.96 | 684,925 |
| 2016-04-12 | $6.63 | $6.73 | $6.43 | $6.72 | $6.72 | 670,289 |
| 2016-04-11 | $6.94 | $7.06 | $6.56 | $6.59 | $6.59 | 657,779 |
| 2016-04-08 | $7.10 | $7.15 | $6.75 | $6.90 | $6.90 | 1,025,781 |
| 2016-04-07 | $6.74 | $7.12 | $6.64 | $6.94 | $6.94 | 1,322,459 |
| 2016-04-06 | $6.34 | $6.75 | $6.34 | $6.74 | $6.74 | 1,275,508 |
| 2016-04-05 | $6.27 | $6.48 | $6.18 | $6.32 | $6.32 | 641,217 |
| 2016-04-04 | $6.31 | $6.65 | $6.24 | $6.31 | $6.31 | 1,113,541 |
| 2016-04-01 | $6.01 | $6.25 | $5.91 | $6.21 | $6.21 | 613,519 |
| 2016-03-31 | $5.72 | $6.23 | $5.72 | $6.05 | $6.05 | 1,243,385 |
| 2016-03-30 | $5.73 | $6.12 | $5.69 | $5.74 | $5.74 | 863,363 |
| 2016-03-29 | $5.44 | $5.75 | $5.12 | $5.65 | $5.65 | 903,321 |
| 2016-03-28 | $5.59 | $5.62 | $5.23 | $5.36 | $5.36 | 472,927 |
| 2016-03-24 | $5.31 | $5.67 | $5.18 | $5.49 | $5.49 | 530,237 |
| 2016-03-23 | $5.92 | $6.02 | $5.36 | $5.38 | $5.38 | 789,612 |
| 2016-03-22 | $5.65 | $6.00 | $5.60 | $5.96 | $5.96 | 1,095,924 |
| 2016-03-21 | $5.35 | $5.77 | $5.26 | $5.72 | $5.72 | 888,232 |
| 2016-03-18 | $5.10 | $5.39 | $4.92 | $5.37 | $5.37 | 2,092,992 |
| 2016-03-17 | $5.38 | $5.50 | $4.99 | $5.15 | $5.15 | 1,471,514 |
| 2016-03-16 | $5.50 | $5.64 | $5.22 | $5.38 | $5.38 | 828,311 |
| 2016-03-15 | $6.02 | $6.02 | $5.49 | $5.52 | $5.52 | 935,423 |
| 2016-03-14 | $5.96 | $6.23 | $5.93 | $6.08 | $6.08 | 689,424 |
| 2016-03-11 | $5.66 | $6.01 | $5.61 | $6.00 | $6.00 | 893,332 |
| 2016-03-10 | $5.90 | $5.94 | $5.53 | $5.58 | $5.58 | 840,986 |
| 2016-03-09 | $6.15 | $6.25 | $5.63 | $5.83 | $5.83 | 975,018 |
| 2016-03-08 | $6.63 | $6.67 | $5.99 | $6.11 | $6.11 | 887,965 |
| 2016-03-07 | $6.04 | $6.68 | $5.91 | $6.67 | $6.67 | 1,225,033 |
| 2016-03-04 | $5.92 | $6.29 | $5.79 | $6.04 | $6.04 | 953,395 |
| 2016-03-03 | $6.12 | $6.34 | $5.87 | $5.92 | $5.92 | 1,010,585 |
| 2016-03-02 | $5.43 | $6.11 | $5.41 | $6.11 | $6.11 | 1,246,419 |
| 2016-03-01 | $5.31 | $5.48 | $5.14 | $5.48 | $5.48 | 869,743 |
| 2016-02-29 | $5.49 | $5.60 | $5.24 | $5.24 | $5.24 | 1,105,800 |
| 2016-02-26 | $5.16 | $5.47 | $5.15 | $5.46 | $5.46 | 847,336 |
| 2016-02-25 | $5.34 | $5.48 | $4.96 | $5.11 | $5.11 | 714,340 |
| 2016-02-24 | $5.20 | $5.34 | $4.88 | $5.28 | $5.28 | 747,906 |
| 2016-02-23 | $5.63 | $5.68 | $5.25 | $5.30 | $5.30 | 725,171 |
| 2016-02-22 | $5.42 | $5.67 | $5.37 | $5.65 | $5.65 | 682,234 |
| 2016-02-19 | $5.27 | $5.42 | $5.05 | $5.32 | $5.32 | 875,219 |
| 2016-02-18 | $5.71 | $5.77 | $5.30 | $5.32 | $5.32 | 950,192 |
| 2016-02-17 | $5.52 | $5.74 | $5.37 | $5.63 | $5.63 | 1,149,673 |
| 2016-02-16 | $5.00 | $5.42 | $5.00 | $5.41 | $5.41 | 965,967 |
| 2016-02-12 | $4.97 | $5.11 | $4.63 | $4.96 | $4.96 | 1,416,014 |
| 2016-02-11 | $4.77 | $5.03 | $4.65 | $4.91 | $4.91 | 1,501,316 |
| 2016-02-10 | $5.34 | $5.74 | $4.91 | $4.92 | $4.92 | 1,749,347 |
| 2016-02-09 | $5.45 | $5.66 | $5.23 | $5.46 | $5.46 | 1,008,522 |
| 2016-02-08 | $5.83 | $5.94 | $5.44 | $5.57 | $5.57 | 1,416,298 |
| 2016-02-05 | $5.96 | $5.96 | $5.60 | $5.66 | $5.66 | 1,139,493 |
| 2016-02-04 | $5.78 | $6.28 | $5.77 | $5.97 | $5.97 | 1,065,299 |
| 2016-02-03 | $5.77 | $5.85 | $5.42 | $5.83 | $5.83 | 1,100,073 |
| 2016-02-02 | $5.87 | $5.93 | $5.63 | $5.76 | $5.76 | 1,014,697 |
| 2016-02-01 | $6.02 | $6.14 | $5.80 | $6.01 | $6.01 | 1,114,004 |
| 2016-01-29 | $6.35 | $6.68 | $5.93 | $6.05 | $6.05 | 996,833 |
| 2016-01-28 | $6.57 | $6.77 | $6.18 | $6.35 | $6.35 | 1,127,826 |
| 2016-01-27 | $6.53 | $6.82 | $6.38 | $6.50 | $6.50 | 1,088,584 |
| 2016-01-26 | $6.73 | $6.75 | $6.28 | $6.58 | $6.58 | 856,010 |
| 2016-01-25 | $6.75 | $6.97 | $6.59 | $6.76 | $6.76 | 1,436,141 |
| 2016-01-22 | $6.52 | $6.81 | $6.45 | $6.75 | $6.75 | 1,170,758 |
| 2016-01-21 | $6.24 | $6.71 | $6.11 | $6.36 | $6.36 | 1,271,311 |
| 2016-01-20 | $5.85 | $6.39 | $5.73 | $6.27 | $6.27 | 1,542,583 |
| 2016-01-19 | $6.33 | $6.45 | $5.82 | $5.98 | $5.98 | 1,134,259 |
| 2016-01-15 | $6.01 | $6.30 | $5.85 | $6.27 | $6.27 | 936,276 |
| 2016-01-14 | $6.25 | $6.56 | $5.71 | $6.37 | $6.37 | 1,577,488 |
| 2016-01-13 | $7.02 | $7.13 | $6.08 | $6.09 | $6.09 | 1,630,371 |
| 2016-01-12 | $6.49 | $7.09 | $6.45 | $7.01 | $7.01 | 2,205,363 |
| 2016-01-11 | $7.48 | $7.75 | $6.24 | $6.42 | $6.42 | 1,638,296 |
| 2016-01-08 | $7.73 | $8.00 | $7.39 | $7.41 | $7.41 | 829,502 |
| 2016-01-07 | $7.95 | $8.13 | $7.63 | $7.65 | $7.65 | 1,413,501 |
| 2016-01-06 | $8.75 | $8.80 | $8.09 | $8.22 | $8.22 | 1,071,128 |
| 2016-01-05 | $8.97 | $9.22 | $8.77 | $8.91 | $8.91 | 804,881 |
| 2016-01-04 | $8.92 | $9.08 | $8.70 | $8.95 | $8.95 | 937,623 |
| 2015-12-31 | $9.36 | $9.45 | $9.03 | $9.13 | $9.13 | 782,269 |
| 2015-12-30 | $9.42 | $9.55 | $9.35 | $9.40 | $9.40 | 610,732 |
| 2015-12-29 | $9.24 | $9.50 | $9.13 | $9.48 | $9.48 | 697,888 |
| 2015-12-28 | $9.35 | $9.40 | $9.08 | $9.19 | $9.19 | 647,060 |
| 2015-12-24 | $9.33 | $9.49 | $9.33 | $9.39 | $9.39 | 179,713 |
| 2015-12-23 | $9.28 | $9.47 | $9.02 | $9.34 | $9.34 | 714,336 |
| 2015-12-22 | $9.38 | $9.50 | $9.11 | $9.20 | $9.20 | 869,475 |
| 2015-12-21 | $9.66 | $9.81 | $9.18 | $9.31 | $9.31 | 1,323,546 |
| 2015-12-18 | $9.38 | $9.83 | $9.12 | $9.63 | $9.63 | 7,393,301 |
| 2015-12-17 | $9.51 | $9.67 | $9.25 | $9.42 | $9.42 | 933,290 |
| 2015-12-16 | $8.90 | $9.34 | $8.80 | $9.33 | $9.33 | 801,958 |
| 2015-12-15 | $8.50 | $8.91 | $8.33 | $8.86 | $8.86 | 799,781 |
| 2015-12-14 | $8.71 | $8.89 | $8.29 | $8.35 | $8.35 | 1,216,851 |
| 2015-12-11 | $9.07 | $9.30 | $8.66 | $8.68 | $8.68 | 1,014,250 |
| 2015-12-10 | $9.37 | $9.45 | $9.01 | $9.20 | $9.20 | 543,371 |
| 2015-12-09 | $9.32 | $9.67 | $9.14 | $9.35 | $9.35 | 1,314,949 |
| 2015-12-08 | $9.42 | $9.70 | $9.02 | $9.41 | $9.41 | 1,829,082 |
| 2015-12-07 | $9.20 | $9.91 | $9.16 | $9.69 | $9.69 | 2,443,718 |
| 2015-12-04 | $8.95 | $9.15 | $8.72 | $9.14 | $9.14 | 1,310,311 |
| 2015-12-03 | $9.07 | $9.26 | $8.66 | $8.72 | $8.72 | 1,196,557 |
| 2015-12-02 | $9.13 | $9.55 | $8.89 | $9.07 | $9.07 | 1,543,929 |
| 2015-12-01 | $8.86 | $9.30 | $8.36 | $9.22 | $9.22 | 2,524,655 |
| 2015-11-30 | $8.04 | $8.43 | $7.91 | $8.28 | $8.28 | 1,034,630 |
| 2015-11-27 | $7.67 | $8.01 | $7.61 | $7.99 | $7.99 | 503,936 |
| 2015-11-25 | $7.29 | $7.64 | $7.29 | $7.58 | $7.58 | 485,877 |
| 2015-11-24 | $7.28 | $7.34 | $7.12 | $7.25 | $7.25 | 454,527 |
| 2015-11-23 | $7.12 | $7.39 | $7.03 | $7.29 | $7.29 | 480,220 |
| 2015-11-20 | $7.16 | $7.20 | $7.01 | $7.10 | $7.10 | 410,715 |
| 2015-11-19 | $7.36 | $7.48 | $7.06 | $7.12 | $7.12 | 403,101 |
| 2015-11-18 | $7.21 | $7.44 | $7.15 | $7.40 | $7.40 | 578,181 |
| 2015-11-17 | $7.30 | $7.45 | $7.10 | $7.16 | $7.16 | 654,038 |
| 2015-11-16 | $7.41 | $7.47 | $7.02 | $7.25 | $7.25 | 738,540 |
| 2015-11-13 | $7.39 | $7.75 | $7.20 | $7.44 | $7.44 | 569,240 |
| 2015-11-12 | $7.28 | $7.73 | $7.16 | $7.39 | $7.39 | 829,246 |
| 2015-11-11 | $7.59 | $7.68 | $7.31 | $7.31 | $7.31 | 884,133 |
| 2015-11-10 | $7.98 | $8.04 | $7.51 | $7.58 | $7.58 | 674,850 |
| 2015-11-09 | $7.99 | $8.15 | $7.88 | $7.98 | $7.98 | 739,837 |
| 2015-11-06 | $7.64 | $8.00 | $7.45 | $7.95 | $7.95 | 700,161 |
| 2015-11-05 | $7.77 | $7.81 | $7.57 | $7.71 | $7.71 | 746,771 |
| 2015-11-04 | $7.93 | $8.07 | $7.68 | $7.78 | $7.78 | 786,229 |
| 2015-11-03 | $7.83 | $8.13 | $7.74 | $7.90 | $7.90 | 854,236 |
| 2015-11-02 | $7.13 | $7.88 | $7.03 | $7.88 | $7.88 | 1,189,301 |
| 2015-10-30 | $7.67 | $7.90 | $7.03 | $7.05 | $7.05 | 1,501,008 |
| 2015-10-29 | $7.20 | $8.47 | $7.16 | $7.69 | $7.69 | 2,847,750 |
| 2015-10-28 | $6.80 | $7.19 | $6.67 | $7.14 | $7.14 | 1,368,806 |
| 2015-10-27 | $6.81 | $6.95 | $6.65 | $6.87 | $6.87 | 761,555 |
| 2015-10-26 | $7.13 | $7.19 | $6.75 | $6.81 | $6.81 | 767,224 |
| 2015-10-23 | $6.62 | $7.58 | $6.52 | $7.19 | $7.19 | 1,716,932 |
| 2015-10-22 | $6.44 | $6.55 | $6.12 | $6.43 | $6.43 | 789,603 |
| 2015-10-21 | $6.35 | $6.55 | $6.05 | $6.42 | $6.42 | 900,496 |
| 2015-10-20 | $6.52 | $6.62 | $6.12 | $6.29 | $6.29 | 903,465 |
| 2015-10-19 | $6.32 | $6.74 | $6.27 | $6.51 | $6.51 | 891,080 |
| 2015-10-16 | $6.65 | $6.76 | $6.12 | $6.31 | $6.31 | 1,234,404 |
| 2015-10-15 | $5.94 | $6.64 | $5.90 | $6.63 | $6.63 | 1,368,267 |
| 2015-10-14 | $5.69 | $6.17 | $5.64 | $5.96 | $5.96 | 931,309 |
| 2015-10-13 | $5.88 | $6.11 | $5.64 | $5.65 | $5.65 | 885,262 |
| 2015-10-12 | $5.98 | $6.03 | $5.76 | $5.93 | $5.93 | 906,966 |
| 2015-10-09 | $5.57 | $5.99 | $5.55 | $5.94 | $5.94 | 884,232 |
| 2015-10-08 | $5.82 | $5.89 | $5.31 | $5.56 | $5.56 | 1,580,186 |
| 2015-10-07 | $5.82 | $5.97 | $5.49 | $5.70 | $5.70 | 1,041,339 |
| 2015-10-06 | $6.03 | $6.21 | $5.43 | $5.67 | $5.67 | 1,033,321 |
| 2015-10-05 | $5.95 | $6.32 | $5.81 | $6.08 | $6.08 | 991,408 |
| 2015-10-02 | $5.46 | $6.03 | $5.30 | $5.90 | $5.90 | 1,455,576 |
| 2015-10-01 | $5.80 | $5.88 | $5.30 | $5.58 | $5.58 | 1,335,736 |
| 2015-09-30 | $5.74 | $5.90 | $5.30 | $5.64 | $5.64 | 2,294,506 |
| 2015-09-29 | $6.15 | $6.57 | $5.54 | $5.64 | $5.64 | 1,964,166 |
| 2015-09-28 | $6.37 | $6.52 | $5.91 | $6.17 | $6.17 | 2,086,271 |
| 2015-09-25 | $6.86 | $6.99 | $6.04 | $6.38 | $6.38 | 1,527,462 |
| 2015-09-24 | $6.88 | $6.99 | $6.51 | $6.79 | $6.79 | 900,920 |
| 2015-09-23 | $6.95 | $7.15 | $6.72 | $6.92 | $6.92 | 599,335 |
| 2015-09-22 | $6.92 | $7.02 | $6.64 | $6.97 | $6.97 | 1,106,886 |
| 2015-09-21 | $7.48 | $7.77 | $6.93 | $7.06 | $7.06 | 1,326,148 |
| 2015-09-18 | $7.54 | $7.74 | $7.27 | $7.35 | $7.35 | 2,564,250 |
| 2015-09-17 | $7.60 | $7.71 | $7.27 | $7.68 | $7.68 | 983,510 |
| 2015-09-16 | $7.79 | $7.93 | $7.30 | $7.58 | $7.58 | 941,168 |
| 2015-09-15 | $7.67 | $7.91 | $7.53 | $7.82 | $7.82 | 620,428 |
| 2015-09-14 | $7.96 | $7.98 | $7.38 | $7.62 | $7.62 | 839,072 |
| 2015-09-11 | $7.82 | $8.03 | $7.37 | $7.96 | $7.96 | 2,018,196 |
| 2015-09-10 | $6.62 | $9.11 | $6.61 | $7.96 | $7.96 | 9,094,498 |
| 2015-09-09 | $6.92 | $7.00 | $6.51 | $6.54 | $6.54 | 1,397,057 |
| 2015-09-08 | $6.70 | $6.86 | $6.52 | $6.86 | $6.86 | 1,031,059 |
| 2015-09-04 | $6.52 | $6.77 | $6.22 | $6.57 | $6.57 | 2,007,712 |
| 2015-09-03 | $7.15 | $7.16 | $6.61 | $6.63 | $6.63 | 1,911,190 |
Sangamo Therapeutics Inc (SGMO) News Headlines
Recent Sangamo Therapeutics Inc (SGMO) News
Similar Companies to Sangamo Therapeutics Inc (SGMO) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |