SunCoke Energy Inc (SXC) Exchange: NYSE
Data as of Aug. 20, 2025
$7.54 ($-0.29) -3.70%
SunCoke Energy Inc - Daily Information
Click for more stock information on SunCoke Energy Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $7.75 |
| Previous Close | $7.54 |
| High | $7.75 |
| Low | $7.48 |
| Adjusted Open | $7.75 |
| Previous Adjusted Close | $7.54 |
| Adjusted High | $7.75 |
| Adjusted Low | $7.48 |
About SunCoke Energy Inc (SXC)
SunCoke Energy Inc (SXC) is one of the largest independent producers of metallurgical coke in the world. The Company operates in the United States, Mexico, India, and Europe through two segments: Domestic Coke and International Coke. SXC's domestic coke segment consists of its interests in four cokemaking and coal mining operations located in Indiana, Illinois, Virginia, and Ohio. The International Coke segment consists of its Mexican operation and a 50 percent ownership interest in SunCoke Energy India, which primarily consists of the acquisition of a 56 percent interest Rafako S.A. in 2017. Since its inception, SunCoke Energy Inc has seen tremendous growth and success, achieving over 5 billion dollars in operating revenues in 2019. Currently, SXC openly employs over 1,460 professionals.
Invest in SunCoke Energy Inc (SXC)
Historical Stock Data for SunCoke Energy Inc (SXC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $7.75 | $7.75 | $7.48 | $7.54 | $7.54 | 1,269,683 |
| 2025-08-14 | $7.87 | $7.89 | $7.67 | $7.83 | $7.71 | 1,155,401 |
| 2025-08-13 | $8.03 | $8.11 | $7.90 | $7.99 | $7.99 | 1,338,505 |
| 2025-08-12 | $7.83 | $8.21 | $7.83 | $8.08 | $8.08 | 1,474,763 |
| 2025-08-11 | $7.50 | $7.89 | $7.33 | $7.80 | $7.80 | 2,556,780 |
| 2025-08-08 | $7.49 | $7.67 | $7.46 | $7.49 | $7.49 | 729,067 |
| 2025-08-07 | $7.41 | $7.55 | $7.33 | $7.44 | $7.44 | 886,285 |
| 2025-08-06 | $7.50 | $7.56 | $7.24 | $7.27 | $7.27 | 996,637 |
| 2025-08-05 | $7.33 | $7.59 | $7.32 | $7.54 | $7.54 | 1,284,699 |
| 2025-08-04 | $7.31 | $7.40 | $7.25 | $7.32 | $7.32 | 1,167,608 |
| 2025-08-01 | $7.30 | $7.34 | $7.18 | $7.23 | $7.23 | 1,213,725 |
| 2025-07-31 | $7.54 | $7.61 | $7.32 | $7.39 | $7.39 | 1,386,744 |
| 2025-07-30 | $7.51 | $8.05 | $7.45 | $7.62 | $7.62 | 1,441,302 |
| 2025-07-29 | $8.36 | $8.49 | $8.28 | $8.28 | $8.28 | 1,337,174 |
| 2025-07-28 | $8.37 | $8.39 | $8.25 | $8.33 | $8.33 | 764,169 |
| 2025-07-25 | $8.54 | $8.56 | $8.39 | $8.46 | $8.46 | 676,836 |
| 2025-07-24 | $8.68 | $8.71 | $8.51 | $8.55 | $8.55 | 740,712 |
| 2025-07-23 | $8.72 | $8.78 | $8.61 | $8.78 | $8.78 | 1,098,458 |
| 2025-07-22 | $8.66 | $8.92 | $8.64 | $8.72 | $8.72 | 1,046,906 |
| 2025-07-21 | $8.54 | $8.62 | $8.46 | $8.50 | $8.50 | 644,409 |
| 2025-07-18 | $8.56 | $8.63 | $8.35 | $8.41 | $8.41 | 998,508 |
| 2025-07-17 | $8.28 | $8.60 | $8.28 | $8.55 | $8.55 | 661,760 |
| 2025-07-16 | $8.52 | $8.53 | $8.32 | $8.35 | $8.35 | 972,540 |
| 2025-07-15 | $8.62 | $8.64 | $8.51 | $8.51 | $8.51 | 840,514 |
| 2025-07-14 | $8.73 | $8.80 | $8.49 | $8.61 | $8.61 | 825,765 |
| 2025-07-11 | $8.57 | $8.86 | $8.49 | $8.83 | $8.83 | 810,964 |
| 2025-07-10 | $8.49 | $8.82 | $8.49 | $8.61 | $8.61 | 951,907 |
| 2025-07-09 | $8.52 | $8.53 | $8.35 | $8.38 | $8.38 | 721,205 |
| 2025-07-08 | $8.64 | $8.67 | $8.50 | $8.53 | $8.53 | 864,160 |
| 2025-07-07 | $8.63 | $8.68 | $8.50 | $8.59 | $8.59 | 736,003 |
| 2025-07-03 | $8.79 | $8.79 | $8.60 | $8.72 | $8.72 | 479,921 |
| 2025-07-02 | $8.55 | $8.99 | $8.52 | $8.83 | $8.83 | 1,227,400 |
| 2025-07-01 | $8.52 | $8.54 | $8.27 | $8.46 | $8.46 | 1,210,078 |
| 2025-06-30 | $8.77 | $8.81 | $8.34 | $8.59 | $8.59 | 2,745,650 |
| 2025-06-27 | $8.00 | $8.20 | $7.92 | $8.18 | $8.18 | 1,920,630 |
| 2025-06-26 | $7.81 | $8.00 | $7.77 | $7.99 | $7.99 | 1,218,636 |
| 2025-06-25 | $8.00 | $8.00 | $7.74 | $7.75 | $7.75 | 1,824,517 |
| 2025-06-24 | $8.08 | $8.09 | $7.95 | $7.99 | $7.99 | 1,173,179 |
| 2025-06-23 | $8.00 | $8.10 | $7.99 | $8.08 | $8.08 | 1,560,104 |
| 2025-06-20 | $8.40 | $8.40 | $7.97 | $7.99 | $7.99 | 3,330,093 |
| 2025-06-18 | $8.29 | $8.45 | $8.27 | $8.36 | $8.36 | 1,004,734 |
| 2025-06-17 | $8.26 | $8.46 | $8.20 | $8.29 | $8.29 | 693,724 |
| 2025-06-16 | $8.25 | $8.35 | $8.18 | $8.26 | $8.26 | 880,710 |
| 2025-06-13 | $8.24 | $8.29 | $8.16 | $8.16 | $8.16 | 775,387 |
| 2025-06-12 | $8.27 | $8.29 | $8.20 | $8.24 | $8.24 | 569,429 |
| 2025-06-11 | $8.31 | $8.38 | $8.24 | $8.32 | $8.32 | 564,207 |
| 2025-06-10 | $8.36 | $8.40 | $8.31 | $8.33 | $8.33 | 576,919 |
| 2025-06-09 | $8.31 | $8.42 | $8.26 | $8.35 | $8.35 | 612,459 |
| 2025-06-06 | $8.22 | $8.33 | $8.20 | $8.24 | $8.24 | 705,009 |
| 2025-06-05 | $8.29 | $8.35 | $8.11 | $8.12 | $8.12 | 703,942 |
| 2025-06-04 | $8.23 | $8.32 | $8.21 | $8.24 | $8.24 | 878,294 |
| 2025-06-03 | $8.19 | $8.26 | $7.99 | $8.23 | $8.23 | 834,860 |
| 2025-06-02 | $8.40 | $8.49 | $8.19 | $8.24 | $8.24 | 1,214,324 |
| 2025-05-30 | $8.23 | $8.23 | $8.04 | $8.14 | $8.14 | 1,051,353 |
| 2025-05-29 | $8.49 | $8.49 | $8.17 | $8.26 | $8.26 | 1,596,987 |
| 2025-05-28 | $8.61 | $8.61 | $8.45 | $8.48 | $8.48 | 1,245,663 |
| 2025-05-27 | $8.46 | $8.61 | $8.41 | $8.57 | $8.57 | 675,570 |
| 2025-05-23 | $8.30 | $8.45 | $8.25 | $8.41 | $8.41 | 563,023 |
| 2025-05-22 | $8.60 | $8.64 | $8.36 | $8.36 | $8.36 | 533,667 |
| 2025-05-21 | $8.65 | $8.77 | $8.65 | $8.67 | $8.67 | 579,960 |
| 2025-05-20 | $8.70 | $8.77 | $8.68 | $8.71 | $8.71 | 636,945 |
| 2025-05-19 | $8.66 | $8.76 | $8.62 | $8.74 | $8.74 | 556,709 |
| 2025-05-16 | $8.71 | $8.81 | $8.65 | $8.76 | $8.76 | 562,070 |
| 2025-05-15 | $8.80 | $8.88 | $8.75 | $8.84 | $8.72 | 620,355 |
| 2025-05-14 | $8.98 | $8.99 | $8.83 | $8.87 | $8.75 | 988,305 |
| 2025-05-13 | $8.86 | $9.08 | $8.80 | $9.02 | $8.90 | 640,820 |
| 2025-05-12 | $8.91 | $8.96 | $8.70 | $8.81 | $8.69 | 765,820 |
| 2025-05-09 | $8.68 | $8.74 | $8.48 | $8.53 | $8.41 | 1,064,336 |
| 2025-05-08 | $8.77 | $8.81 | $8.56 | $8.66 | $8.54 | 606,650 |
| 2025-05-07 | $8.94 | $8.94 | $8.72 | $8.75 | $8.63 | 595,092 |
| 2025-05-06 | $9.00 | $9.04 | $8.85 | $8.90 | $8.78 | 709,522 |
| 2025-05-05 | $9.11 | $9.17 | $8.99 | $8.99 | $8.87 | 620,060 |
| 2025-05-02 | $9.20 | $9.28 | $8.90 | $9.15 | $9.03 | 897,452 |
| 2025-05-01 | $9.11 | $9.24 | $9.01 | $9.10 | $8.98 | 1,208,692 |
| 2025-04-30 | $9.48 | $9.57 | $8.82 | $9.06 | $8.94 | 1,511,173 |
| 2025-04-29 | $9.55 | $9.82 | $9.55 | $9.80 | $9.67 | 841,024 |
| 2025-04-28 | $9.52 | $9.70 | $9.49 | $9.68 | $9.55 | 580,088 |
| 2025-04-25 | $9.47 | $9.57 | $9.38 | $9.55 | $9.55 | 673,145 |
| 2025-04-24 | $9.43 | $9.65 | $9.37 | $9.60 | $9.60 | 662,049 |
| 2025-04-23 | $9.44 | $9.49 | $9.28 | $9.45 | $9.45 | 852,410 |
| 2025-04-22 | $9.30 | $9.36 | $9.13 | $9.33 | $9.33 | 447,007 |
| 2025-04-21 | $9.28 | $9.36 | $9.19 | $9.25 | $9.25 | 477,680 |
| 2025-04-17 | $9.21 | $9.40 | $9.17 | $9.35 | $9.35 | 676,177 |
| 2025-04-16 | $9.09 | $9.30 | $9.07 | $9.23 | $9.23 | 740,307 |
| 2025-04-15 | $8.99 | $9.09 | $8.90 | $9.08 | $9.08 | 1,171,544 |
| 2025-04-14 | $9.09 | $9.12 | $8.92 | $8.99 | $8.99 | 660,093 |
| 2025-04-11 | $8.62 | $9.10 | $8.62 | $9.00 | $9.00 | 824,961 |
| 2025-04-10 | $8.82 | $8.85 | $8.51 | $8.60 | $8.60 | 772,792 |
| 2025-04-09 | $8.38 | $9.15 | $8.38 | $8.83 | $8.83 | 1,503,275 |
| 2025-04-08 | $8.54 | $8.78 | $8.33 | $8.39 | $8.39 | 1,202,060 |
| 2025-04-07 | $7.99 | $8.56 | $7.85 | $8.29 | $8.29 | 1,198,621 |
| 2025-04-04 | $8.42 | $8.47 | $8.03 | $8.28 | $8.28 | 1,279,221 |
| 2025-04-03 | $8.87 | $8.93 | $8.66 | $8.72 | $8.72 | 807,377 |
| 2025-04-02 | $9.18 | $9.26 | $9.05 | $9.24 | $9.24 | 721,755 |
| 2025-04-01 | $9.17 | $9.30 | $9.13 | $9.28 | $9.28 | 716,334 |
| 2025-03-31 | $9.04 | $9.25 | $8.92 | $9.20 | $9.20 | 902,672 |
| 2025-03-28 | $9.40 | $9.40 | $9.03 | $9.13 | $9.13 | 939,324 |
| 2025-03-27 | $9.24 | $9.45 | $9.17 | $9.43 | $9.43 | 689,717 |
| 2025-03-26 | $9.31 | $9.31 | $9.14 | $9.29 | $9.29 | 609,997 |
| 2025-03-25 | $9.29 | $9.43 | $9.27 | $9.27 | $9.27 | 628,635 |
| 2025-03-24 | $9.22 | $9.39 | $9.20 | $9.34 | $9.34 | 934,117 |
| 2025-03-21 | $9.23 | $9.28 | $9.08 | $9.11 | $9.11 | 3,255,018 |
| 2025-03-20 | $9.30 | $9.43 | $9.27 | $9.36 | $9.36 | 785,483 |
| 2025-03-19 | $9.26 | $9.48 | $9.19 | $9.44 | $9.44 | 1,038,061 |
| 2025-03-18 | $9.10 | $9.24 | $8.99 | $9.21 | $9.21 | 1,193,717 |
| 2025-03-17 | $9.35 | $9.38 | $9.02 | $9.06 | $9.06 | 1,049,205 |
| 2025-03-14 | $9.20 | $9.38 | $9.18 | $9.37 | $9.37 | 585,687 |
| 2025-03-13 | $9.09 | $9.22 | $9.00 | $9.16 | $9.16 | 579,469 |
| 2025-03-12 | $9.30 | $9.31 | $9.08 | $9.09 | $9.09 | 728,979 |
| 2025-03-11 | $9.08 | $9.40 | $9.06 | $9.28 | $9.28 | 755,874 |
| 2025-03-10 | $8.96 | $9.12 | $8.93 | $9.01 | $9.01 | 882,094 |
| 2025-03-07 | $8.97 | $9.14 | $8.93 | $9.05 | $9.05 | 881,014 |
| 2025-03-06 | $8.92 | $9.01 | $8.85 | $8.99 | $8.99 | 772,799 |
| 2025-03-05 | $9.01 | $9.08 | $8.81 | $8.98 | $8.98 | 720,369 |
| 2025-03-04 | $8.87 | $9.18 | $8.81 | $9.01 | $9.01 | 949,425 |
| 2025-03-03 | $9.19 | $9.33 | $8.93 | $8.95 | $8.95 | 1,062,104 |
| 2025-02-28 | $9.02 | $9.15 | $8.95 | $9.07 | $9.07 | 913,141 |
| 2025-02-27 | $9.16 | $9.25 | $9.06 | $9.09 | $9.09 | 815,259 |
| 2025-02-26 | $9.22 | $9.31 | $9.15 | $9.18 | $9.18 | 711,038 |
| 2025-02-25 | $9.19 | $9.26 | $9.01 | $9.16 | $9.16 | 947,466 |
| 2025-02-24 | $9.27 | $9.39 | $9.18 | $9.23 | $9.23 | 738,961 |
| 2025-02-21 | $9.58 | $9.58 | $9.15 | $9.20 | $9.20 | 801,253 |
| 2025-02-20 | $9.37 | $9.51 | $9.36 | $9.51 | $9.51 | 681,608 |
| 2025-02-19 | $9.64 | $9.65 | $9.36 | $9.36 | $9.36 | 936,333 |
| 2025-02-18 | $9.68 | $9.71 | $9.52 | $9.64 | $9.64 | 668,571 |
| 2025-02-14 | $9.92 | $10.08 | $9.52 | $9.61 | $9.61 | 788,152 |
| 2025-02-13 | $9.85 | $10.07 | $9.77 | $10.03 | $10.03 | 752,456 |
| 2025-02-12 | $9.79 | $10.02 | $9.74 | $9.83 | $9.83 | 1,630,319 |
| 2025-02-11 | $9.82 | $9.90 | $9.75 | $9.82 | $9.82 | 1,147,673 |
| 2025-02-10 | $9.70 | $10.03 | $9.70 | $9.80 | $9.80 | 2,246,234 |
| 2025-02-07 | $9.64 | $9.77 | $9.47 | $9.50 | $9.50 | 1,185,027 |
| 2025-02-06 | $9.85 | $9.86 | $9.56 | $9.59 | $9.59 | 689,418 |
| 2025-02-05 | $9.71 | $9.82 | $9.62 | $9.80 | $9.80 | 837,572 |
| 2025-02-04 | $9.54 | $9.70 | $9.51 | $9.68 | $9.68 | 943,074 |
| 2025-02-03 | $9.35 | $9.78 | $9.27 | $9.61 | $9.61 | 1,702,289 |
| 2025-01-31 | $9.60 | $9.65 | $9.30 | $9.39 | $9.39 | 1,038,964 |
| 2025-01-30 | $9.92 | $9.94 | $9.33 | $9.64 | $9.64 | 1,242,153 |
| 2025-01-29 | $9.84 | $9.99 | $9.67 | $9.96 | $9.96 | 905,209 |
| 2025-01-28 | $10.01 | $10.11 | $9.84 | $9.92 | $9.92 | 922,911 |
| 2025-01-27 | $10.18 | $10.20 | $9.80 | $9.87 | $9.87 | 1,124,437 |
| 2025-01-24 | $10.32 | $10.41 | $10.15 | $10.20 | $10.20 | 496,849 |
| 2025-01-23 | $10.11 | $10.47 | $10.11 | $10.26 | $10.26 | 633,532 |
| 2025-01-22 | $10.36 | $10.40 | $10.11 | $10.14 | $10.14 | 1,231,830 |
| 2025-01-21 | $10.34 | $10.52 | $10.27 | $10.38 | $10.38 | 513,546 |
| 2025-01-17 | $10.33 | $10.40 | $10.25 | $10.31 | $10.31 | 528,469 |
| 2025-01-16 | $10.30 | $10.31 | $10.14 | $10.25 | $10.25 | 472,786 |
| 2025-01-15 | $10.26 | $10.35 | $10.16 | $10.33 | $10.33 | 605,029 |
| 2025-01-14 | $10.20 | $10.24 | $10.00 | $10.07 | $10.07 | 595,325 |
| 2025-01-13 | $9.93 | $10.18 | $9.91 | $10.17 | $10.17 | 865,316 |
| 2025-01-10 | $10.12 | $10.31 | $9.91 | $9.98 | $9.98 | 834,051 |
| 2025-01-08 | $10.17 | $10.25 | $10.07 | $10.18 | $10.18 | 1,228,160 |
| 2025-01-07 | $10.35 | $10.46 | $10.14 | $10.24 | $10.24 | 1,604,882 |
| 2025-01-06 | $10.45 | $10.54 | $10.30 | $10.36 | $10.36 | 1,023,079 |
| 2025-01-03 | $10.61 | $10.61 | $10.32 | $10.39 | $10.39 | 760,420 |
| 2025-01-02 | $10.85 | $10.89 | $10.54 | $10.57 | $10.57 | 674,015 |
| 2024-12-31 | $10.70 | $10.79 | $10.63 | $10.70 | $10.70 | 1,065,292 |
| 2024-12-30 | $10.66 | $10.76 | $10.56 | $10.65 | $10.65 | 791,531 |
| 2024-12-27 | $10.62 | $10.67 | $10.46 | $10.62 | $10.62 | 1,798,128 |
| 2024-12-26 | $10.77 | $10.78 | $10.67 | $10.71 | $10.71 | 600,232 |
| 2024-12-24 | $10.86 | $10.91 | $10.75 | $10.78 | $10.78 | 339,146 |
| 2024-12-23 | $10.89 | $11.07 | $10.85 | $10.87 | $10.87 | 923,734 |
| 2024-12-20 | $10.85 | $11.23 | $10.85 | $10.94 | $10.94 | 6,504,408 |
| 2024-12-19 | $11.27 | $11.37 | $10.78 | $10.99 | $10.99 | 1,757,318 |
| 2024-12-18 | $11.58 | $11.81 | $11.09 | $11.17 | $11.17 | 1,478,064 |
| 2024-12-17 | $11.75 | $11.75 | $11.35 | $11.51 | $11.51 | 1,004,193 |
| 2024-12-16 | $11.83 | $11.89 | $11.67 | $11.82 | $11.82 | 1,008,188 |
| 2024-12-13 | $11.96 | $11.98 | $11.85 | $11.91 | $11.91 | 526,569 |
| 2024-12-12 | $12.10 | $12.10 | $11.82 | $11.98 | $11.98 | 535,660 |
| 2024-12-11 | $12.25 | $12.28 | $12.14 | $12.20 | $12.20 | 945,248 |
| 2024-12-10 | $12.17 | $12.30 | $12.03 | $12.20 | $12.20 | 1,485,902 |
| 2024-12-09 | $12.47 | $12.62 | $12.17 | $12.22 | $12.22 | 598,732 |
| 2024-12-06 | $12.44 | $12.44 | $12.08 | $12.19 | $12.19 | 606,283 |
| 2024-12-05 | $12.46 | $12.56 | $12.31 | $12.46 | $12.46 | 441,976 |
| 2024-12-04 | $12.64 | $12.69 | $12.38 | $12.48 | $12.48 | 411,790 |
| 2024-12-03 | $12.63 | $12.71 | $12.51 | $12.60 | $12.60 | 624,057 |
| 2024-12-02 | $12.48 | $12.67 | $12.37 | $12.62 | $12.62 | 943,051 |
| 2024-11-29 | $12.53 | $12.63 | $12.42 | $12.46 | $12.46 | 286,090 |
| 2024-11-27 | $12.36 | $12.61 | $12.28 | $12.48 | $12.48 | 526,887 |
| 2024-11-26 | $12.55 | $12.63 | $12.28 | $12.30 | $12.30 | 1,083,504 |
| 2024-11-25 | $12.71 | $12.76 | $12.55 | $12.56 | $12.56 | 725,567 |
| 2024-11-22 | $12.65 | $12.82 | $12.65 | $12.72 | $12.72 | 596,628 |
| 2024-11-21 | $12.60 | $12.80 | $12.56 | $12.62 | $12.62 | 605,760 |
| 2024-11-20 | $12.51 | $12.72 | $12.51 | $12.57 | $12.57 | 475,621 |
| 2024-11-19 | $12.33 | $12.53 | $12.29 | $12.51 | $12.51 | 558,869 |
| 2024-11-18 | $12.33 | $12.71 | $12.33 | $12.44 | $12.44 | 690,220 |
| 2024-11-15 | $12.40 | $12.52 | $12.18 | $12.23 | $12.23 | 667,991 |
| 2024-11-14 | $12.44 | $12.55 | $12.16 | $12.29 | $12.29 | 715,267 |
| 2024-11-13 | $12.61 | $12.65 | $12.33 | $12.51 | $12.39 | 1,069,641 |
| 2024-11-12 | $12.69 | $12.70 | $12.38 | $12.57 | $12.45 | 951,082 |
| 2024-11-11 | $12.55 | $12.81 | $12.45 | $12.64 | $12.52 | 849,371 |
| 2024-11-08 | $12.33 | $12.55 | $12.18 | $12.54 | $12.54 | 1,068,199 |
| 2024-11-07 | $12.21 | $12.50 | $12.11 | $12.33 | $12.33 | 1,450,491 |
| 2024-11-06 | $11.50 | $12.23 | $11.45 | $12.19 | $12.19 | 1,371,161 |
| 2024-11-05 | $10.45 | $11.06 | $10.32 | $11.01 | $11.01 | 1,223,475 |
| 2024-11-04 | $9.85 | $10.59 | $9.85 | $10.49 | $10.49 | 1,363,765 |
| 2024-11-01 | $10.23 | $10.31 | $9.67 | $9.82 | $9.82 | 1,900,034 |
| 2024-10-31 | $9.60 | $10.43 | $9.59 | $10.31 | $10.31 | 1,630,902 |
| 2024-10-30 | $8.52 | $8.76 | $8.52 | $8.62 | $8.62 | 504,304 |
| 2024-10-29 | $8.59 | $8.70 | $8.57 | $8.62 | $8.62 | 481,312 |
| 2024-10-28 | $8.57 | $8.70 | $8.57 | $8.66 | $8.66 | 439,223 |
| 2024-10-25 | $8.51 | $8.67 | $8.50 | $8.54 | $8.54 | 509,301 |
| 2024-10-24 | $8.45 | $8.50 | $8.31 | $8.45 | $8.45 | 574,190 |
| 2024-10-23 | $8.40 | $8.55 | $8.37 | $8.46 | $8.46 | 469,060 |
| 2024-10-22 | $8.47 | $8.51 | $8.40 | $8.45 | $8.45 | 585,620 |
| 2024-10-21 | $8.77 | $8.77 | $8.46 | $8.47 | $8.47 | 686,654 |
| 2024-10-18 | $8.84 | $8.86 | $8.74 | $8.76 | $8.76 | 588,079 |
| 2024-10-17 | $8.67 | $8.85 | $8.64 | $8.78 | $8.78 | 624,070 |
| 2024-10-16 | $8.68 | $8.81 | $8.61 | $8.68 | $8.68 | 534,075 |
| 2024-10-15 | $8.63 | $8.73 | $8.56 | $8.59 | $8.59 | 490,797 |
| 2024-10-14 | $8.61 | $8.80 | $8.54 | $8.77 | $8.77 | 493,789 |
| 2024-10-11 | $8.54 | $8.71 | $8.54 | $8.67 | $8.67 | 371,734 |
| 2024-10-10 | $8.49 | $8.60 | $8.38 | $8.53 | $8.53 | 541,780 |
| 2024-10-09 | $8.33 | $8.51 | $8.31 | $8.50 | $8.50 | 382,840 |
| 2024-10-08 | $8.42 | $8.42 | $8.12 | $8.38 | $8.38 | 705,920 |
| 2024-10-07 | $8.41 | $8.57 | $8.39 | $8.55 | $8.55 | 903,601 |
| 2024-10-04 | $8.64 | $8.66 | $8.41 | $8.43 | $8.43 | 433,468 |
| 2024-10-03 | $8.50 | $8.59 | $8.45 | $8.48 | $8.48 | 552,705 |
| 2024-10-02 | $8.71 | $8.79 | $8.54 | $8.59 | $8.59 | 521,125 |
| 2024-10-01 | $8.66 | $8.70 | $8.52 | $8.69 | $8.69 | 556,918 |
| 2024-09-30 | $8.66 | $8.74 | $8.61 | $8.68 | $8.68 | 667,835 |
| 2024-09-27 | $8.55 | $8.73 | $8.49 | $8.68 | $8.68 | 695,553 |
| 2024-09-26 | $8.50 | $8.74 | $8.44 | $8.47 | $8.47 | 865,813 |
| 2024-09-25 | $8.31 | $8.33 | $8.17 | $8.31 | $8.31 | 1,033,523 |
| 2024-09-24 | $8.27 | $8.51 | $8.27 | $8.33 | $8.33 | 1,532,065 |
| 2024-09-23 | $8.24 | $8.37 | $8.09 | $8.11 | $8.11 | 939,948 |
| 2024-09-20 | $8.09 | $8.38 | $8.05 | $8.16 | $8.16 | 14,751,011 |
| 2024-09-19 | $8.29 | $8.33 | $8.10 | $8.24 | $8.24 | 1,444,048 |
| 2024-09-18 | $8.11 | $8.34 | $7.99 | $8.01 | $8.01 | 1,296,602 |
| 2024-09-17 | $8.05 | $8.10 | $7.93 | $8.07 | $8.07 | 1,778,745 |
| 2024-09-16 | $7.98 | $8.01 | $7.84 | $7.98 | $7.98 | 1,773,445 |
| 2024-09-13 | $7.87 | $8.06 | $7.82 | $7.96 | $7.96 | 1,017,863 |
| 2024-09-12 | $7.79 | $7.89 | $7.72 | $7.76 | $7.76 | 1,307,376 |
| 2024-09-11 | $7.72 | $7.72 | $7.47 | $7.71 | $7.71 | 841,141 |
| 2024-09-10 | $7.89 | $7.89 | $7.66 | $7.75 | $7.75 | 1,085,518 |
| 2024-09-09 | $8.17 | $8.18 | $7.88 | $7.89 | $7.89 | 1,010,784 |
| 2024-09-06 | $8.30 | $8.32 | $8.04 | $8.17 | $8.17 | 864,605 |
| 2024-09-05 | $8.44 | $8.50 | $8.27 | $8.33 | $8.33 | 873,145 |
| 2024-09-04 | $8.41 | $8.53 | $8.36 | $8.40 | $8.40 | 686,049 |
| 2024-09-03 | $8.91 | $8.91 | $8.40 | $8.42 | $8.42 | 1,008,024 |
| 2024-08-30 | $8.98 | $9.01 | $8.84 | $8.96 | $8.96 | 812,755 |
| 2024-08-29 | $8.94 | $9.11 | $8.88 | $8.95 | $8.95 | 726,134 |
| 2024-08-28 | $8.71 | $8.90 | $8.67 | $8.84 | $8.84 | 611,453 |
| 2024-08-27 | $8.85 | $8.90 | $8.72 | $8.78 | $8.78 | 688,739 |
| 2024-08-26 | $8.89 | $8.89 | $8.72 | $8.72 | $8.72 | 963,339 |
| 2024-08-23 | $8.70 | $8.81 | $8.57 | $8.74 | $8.74 | 822,520 |
| 2024-08-22 | $8.74 | $8.78 | $8.48 | $8.60 | $8.60 | 2,078,854 |
| 2024-08-21 | $8.73 | $8.91 | $8.71 | $8.79 | $8.79 | 704,627 |
| 2024-08-20 | $8.70 | $8.70 | $8.56 | $8.60 | $8.60 | 561,548 |
| 2024-08-19 | $8.86 | $8.94 | $8.68 | $8.72 | $8.72 | 618,561 |
| 2024-08-16 | $8.72 | $8.84 | $8.70 | $8.81 | $8.81 | 1,318,575 |
| 2024-08-15 | $8.65 | $8.83 | $8.64 | $8.77 | $8.77 | 784,164 |
| 2024-08-14 | $8.74 | $8.79 | $8.47 | $8.63 | $8.51 | 877,279 |
| 2024-08-13 | $8.89 | $8.94 | $8.64 | $8.73 | $8.61 | 734,612 |
| 2024-08-12 | $8.81 | $8.89 | $8.54 | $8.85 | $8.73 | 1,280,402 |
| 2024-08-09 | $8.89 | $8.95 | $8.79 | $8.80 | $8.68 | 706,300 |
| 2024-08-08 | $8.86 | $8.96 | $8.77 | $8.84 | $8.84 | 1,188,886 |
| 2024-08-07 | $9.09 | $9.14 | $8.68 | $8.74 | $8.74 | 929,729 |
| 2024-08-06 | $9.19 | $9.23 | $8.89 | $8.94 | $8.94 | 1,396,932 |
| 2024-08-05 | $9.54 | $9.54 | $8.97 | $9.21 | $9.21 | 1,781,412 |
| 2024-08-02 | $10.02 | $10.10 | $9.63 | $9.82 | $9.82 | 1,522,931 |
| 2024-08-01 | $11.70 | $11.77 | $10.32 | $10.37 | $10.37 | 1,295,141 |
| 2024-07-31 | $10.75 | $11.85 | $10.75 | $11.70 | $11.70 | 1,658,173 |
| 2024-07-30 | $10.92 | $10.97 | $10.77 | $10.87 | $10.87 | 548,289 |
| 2024-07-29 | $11.16 | $11.20 | $10.82 | $10.93 | $10.93 | 392,396 |
| 2024-07-26 | $11.12 | $11.22 | $10.99 | $11.13 | $11.13 | 555,059 |
| 2024-07-25 | $10.82 | $11.08 | $10.73 | $10.97 | $10.97 | 530,690 |
| 2024-07-24 | $11.14 | $11.21 | $10.76 | $10.77 | $10.77 | 568,256 |
| 2024-07-23 | $10.89 | $11.19 | $10.81 | $11.12 | $11.12 | 589,789 |
| 2024-07-22 | $10.92 | $11.01 | $10.69 | $10.94 | $10.94 | 533,494 |
| 2024-07-19 | $10.98 | $10.98 | $10.78 | $10.90 | $10.90 | 360,794 |
| 2024-07-18 | $10.94 | $11.05 | $10.88 | $11.01 | $11.01 | 548,215 |
| 2024-07-17 | $10.81 | $11.11 | $10.80 | $10.99 | $10.99 | 590,060 |
| 2024-07-16 | $10.57 | $10.94 | $10.43 | $10.86 | $10.86 | 549,813 |
| 2024-07-15 | $10.38 | $10.68 | $10.35 | $10.53 | $10.53 | 584,194 |
| 2024-07-12 | $10.30 | $10.39 | $10.17 | $10.28 | $10.28 | 429,375 |
| 2024-07-11 | $9.95 | $10.18 | $9.88 | $10.14 | $10.14 | 523,469 |
| 2024-07-10 | $9.76 | $9.81 | $9.70 | $9.81 | $9.81 | 352,098 |
| 2024-07-09 | $9.85 | $9.91 | $9.71 | $9.72 | $9.72 | 253,754 |
| 2024-07-08 | $9.96 | $10.06 | $9.89 | $9.91 | $9.91 | 330,159 |
| 2024-07-05 | $10.14 | $10.14 | $9.86 | $9.88 | $9.88 | 436,297 |
| 2024-07-03 | $10.08 | $10.39 | $10.08 | $10.23 | $10.23 | 354,998 |
| 2024-07-02 | $10.05 | $10.16 | $10.02 | $10.09 | $10.09 | 438,860 |
| 2024-07-01 | $9.90 | $10.07 | $9.88 | $10.04 | $10.04 | 559,693 |
| 2024-06-28 | $9.67 | $9.81 | $9.58 | $9.80 | $9.80 | 1,406,052 |
| 2024-06-27 | $9.63 | $9.65 | $9.47 | $9.54 | $9.54 | 353,779 |
| 2024-06-26 | $9.39 | $9.60 | $9.39 | $9.59 | $9.59 | 447,410 |
| 2024-06-25 | $9.59 | $9.61 | $9.42 | $9.49 | $9.49 | 419,044 |
| 2024-06-24 | $9.65 | $9.76 | $9.60 | $9.60 | $9.60 | 627,723 |
| 2024-06-21 | $9.74 | $9.77 | $9.51 | $9.59 | $9.59 | 2,264,962 |
| 2024-06-20 | $9.65 | $9.91 | $9.60 | $9.74 | $9.74 | 461,597 |
| 2024-06-18 | $9.49 | $9.64 | $9.47 | $9.63 | $9.63 | 391,127 |
| 2024-06-17 | $9.34 | $9.55 | $9.32 | $9.48 | $9.48 | 543,689 |
| 2024-06-14 | $9.48 | $9.54 | $9.42 | $9.44 | $9.44 | 291,503 |
| 2024-06-13 | $9.59 | $9.63 | $9.45 | $9.58 | $9.58 | 416,241 |
| 2024-06-12 | $9.87 | $9.87 | $9.60 | $9.62 | $9.62 | 434,902 |
| 2024-06-11 | $9.66 | $9.66 | $9.57 | $9.62 | $9.62 | 438,760 |
| 2024-06-10 | $9.70 | $9.80 | $9.65 | $9.77 | $9.77 | 469,367 |
| 2024-06-07 | $9.83 | $9.85 | $9.65 | $9.75 | $9.75 | 488,824 |
| 2024-06-06 | $9.95 | $10.01 | $9.90 | $9.91 | $9.91 | 378,475 |
| 2024-06-05 | $9.88 | $9.95 | $9.77 | $9.91 | $9.91 | 516,659 |
| 2024-06-04 | $10.49 | $10.50 | $9.82 | $9.87 | $9.87 | 586,478 |
| 2024-06-03 | $10.69 | $10.71 | $10.51 | $10.60 | $10.60 | 612,354 |
| 2024-05-31 | $10.31 | $10.55 | $10.31 | $10.55 | $10.55 | 435,852 |
| 2024-05-30 | $10.28 | $10.38 | $10.25 | $10.31 | $10.31 | 338,807 |
| 2024-05-29 | $10.34 | $10.51 | $10.22 | $10.26 | $10.26 | 472,467 |
| 2024-05-28 | $10.70 | $10.73 | $10.52 | $10.52 | $10.52 | 1,004,311 |
| 2024-05-24 | $10.67 | $10.67 | $10.54 | $10.63 | $10.63 | 290,250 |
| 2024-05-23 | $10.59 | $10.64 | $10.44 | $10.59 | $10.59 | 552,496 |
| 2024-05-22 | $10.56 | $10.66 | $10.49 | $10.58 | $10.58 | 747,334 |
| 2024-05-21 | $10.51 | $10.67 | $10.51 | $10.66 | $10.66 | 254,497 |
| 2024-05-20 | $10.51 | $10.70 | $10.44 | $10.52 | $10.52 | 446,044 |
| 2024-05-17 | $10.62 | $10.64 | $10.51 | $10.52 | $10.52 | 373,460 |
| 2024-05-16 | $10.46 | $10.59 | $10.38 | $10.56 | $10.56 | 391,992 |
| 2024-05-15 | $10.37 | $10.49 | $10.30 | $10.44 | $10.44 | 367,677 |
| 2024-05-14 | $10.45 | $10.48 | $10.28 | $10.31 | $10.31 | 455,567 |
| 2024-05-13 | $10.35 | $10.43 | $10.24 | $10.37 | $10.27 | 494,370 |
| 2024-05-10 | $10.49 | $10.51 | $10.24 | $10.31 | $10.21 | 567,198 |
| 2024-05-09 | $10.30 | $10.46 | $10.26 | $10.45 | $10.35 | 419,425 |
| 2024-05-08 | $10.16 | $10.32 | $10.11 | $10.31 | $10.21 | 1,097,709 |
| 2024-05-07 | $10.31 | $10.39 | $10.22 | $10.23 | $10.13 | 781,537 |
| 2024-05-06 | $10.32 | $10.44 | $10.26 | $10.28 | $10.18 | 637,378 |
| 2024-05-03 | $10.23 | $10.35 | $10.09 | $10.31 | $10.21 | 672,411 |
| 2024-05-02 | $9.87 | $10.19 | $9.87 | $10.13 | $10.03 | 692,622 |
| 2024-05-01 | $10.24 | $10.38 | $9.62 | $9.85 | $9.76 | 1,316,714 |
| 2024-04-30 | $10.52 | $10.52 | $10.30 | $10.31 | $10.21 | 882,351 |
| 2024-04-29 | $10.64 | $10.64 | $10.45 | $10.58 | $10.48 | 613,805 |
| 2024-04-26 | $10.57 | $10.65 | $10.51 | $10.57 | $10.47 | 570,804 |
| 2024-04-25 | $10.35 | $10.49 | $10.17 | $10.47 | $10.37 | 1,028,374 |
| 2024-04-24 | $10.69 | $10.71 | $10.25 | $10.38 | $10.38 | 809,184 |
| 2024-04-23 | $10.66 | $10.83 | $10.51 | $10.70 | $10.70 | 715,872 |
| 2024-04-22 | $10.70 | $10.81 | $10.63 | $10.76 | $10.76 | 397,648 |
| 2024-04-19 | $10.63 | $10.89 | $10.58 | $10.73 | $10.73 | 568,891 |
| 2024-04-18 | $10.78 | $10.91 | $10.59 | $10.64 | $10.64 | 488,107 |
| 2024-04-17 | $10.98 | $11.03 | $10.71 | $10.74 | $10.74 | 572,316 |
| 2024-04-16 | $10.51 | $10.85 | $10.44 | $10.82 | $10.82 | 523,655 |
| 2024-04-15 | $10.68 | $10.79 | $10.57 | $10.61 | $10.61 | 426,767 |
| 2024-04-12 | $10.84 | $10.90 | $10.54 | $10.57 | $10.57 | 442,913 |
| 2024-04-11 | $10.74 | $10.88 | $10.72 | $10.82 | $10.82 | 466,430 |
| 2024-04-10 | $10.77 | $10.89 | $10.58 | $10.74 | $10.74 | 648,901 |
| 2024-04-09 | $11.32 | $11.39 | $10.85 | $10.97 | $10.97 | 585,645 |
| 2024-04-08 | $11.27 | $11.39 | $11.18 | $11.26 | $11.26 | 429,285 |
| 2024-04-05 | $11.15 | $11.25 | $11.07 | $11.18 | $11.18 | 360,013 |
| 2024-04-04 | $11.36 | $11.47 | $11.10 | $11.15 | $11.15 | 470,836 |
| 2024-04-03 | $11.13 | $11.38 | $11.13 | $11.32 | $11.32 | 471,918 |
| 2024-04-02 | $11.26 | $11.35 | $11.00 | $11.12 | $11.12 | 798,848 |
| 2024-04-01 | $11.30 | $11.40 | $11.21 | $11.27 | $11.27 | 461,112 |
| 2024-03-28 | $11.29 | $11.48 | $11.23 | $11.27 | $11.27 | 728,385 |
| 2024-03-27 | $10.92 | $11.31 | $10.90 | $11.29 | $11.29 | 772,944 |
| 2024-03-26 | $10.92 | $10.99 | $10.66 | $10.83 | $10.83 | 859,743 |
| 2024-03-25 | $11.11 | $11.32 | $10.87 | $10.88 | $10.88 | 467,340 |
| 2024-03-22 | $11.22 | $11.32 | $11.06 | $11.07 | $11.07 | 605,746 |
| 2024-03-21 | $10.96 | $11.23 | $10.93 | $11.23 | $11.23 | 929,259 |
| 2024-03-20 | $10.69 | $10.98 | $10.61 | $10.90 | $10.90 | 753,936 |
| 2024-03-19 | $10.65 | $10.76 | $10.63 | $10.74 | $10.74 | 876,534 |
| 2024-03-18 | $10.76 | $10.85 | $10.60 | $10.68 | $10.68 | 946,991 |
| 2024-03-15 | $10.71 | $10.92 | $10.49 | $10.70 | $10.70 | 10,765,687 |
| 2024-03-14 | $11.00 | $11.04 | $10.66 | $10.79 | $10.79 | 1,208,441 |
| 2024-03-13 | $11.12 | $11.24 | $10.97 | $10.98 | $10.98 | 1,270,936 |
| 2024-03-12 | $11.20 | $11.25 | $10.95 | $11.11 | $11.11 | 1,090,045 |
| 2024-03-11 | $10.83 | $11.23 | $10.78 | $11.20 | $11.20 | 1,563,540 |
| 2024-03-08 | $11.03 | $11.19 | $10.71 | $10.83 | $10.83 | 739,188 |
| 2024-03-07 | $10.78 | $11.01 | $10.71 | $10.95 | $10.95 | 759,862 |
| 2024-03-06 | $10.68 | $10.80 | $10.62 | $10.68 | $10.68 | 531,102 |
| 2024-03-05 | $10.70 | $10.83 | $10.59 | $10.60 | $10.60 | 512,460 |
| 2024-03-04 | $10.83 | $11.07 | $10.74 | $10.77 | $10.77 | 778,332 |
| 2024-03-01 | $10.80 | $10.98 | $10.73 | $10.80 | $10.80 | 513,053 |
| 2024-02-29 | $10.51 | $10.75 | $10.44 | $10.71 | $10.71 | 1,117,424 |
| 2024-02-28 | $10.91 | $10.92 | $10.30 | $10.34 | $10.34 | 693,410 |
| 2024-02-27 | $11.10 | $11.21 | $10.95 | $11.03 | $11.03 | 544,364 |
| 2024-02-26 | $10.84 | $11.07 | $10.72 | $11.00 | $11.00 | 622,034 |
| 2024-02-23 | $10.90 | $10.95 | $10.70 | $10.84 | $10.84 | 467,257 |
| 2024-02-22 | $10.78 | $10.97 | $10.68 | $10.96 | $10.96 | 728,592 |
| 2024-02-21 | $10.76 | $10.87 | $10.75 | $10.82 | $10.82 | 695,460 |
| 2024-02-20 | $10.91 | $10.91 | $10.56 | $10.73 | $10.73 | 1,394,572 |
| 2024-02-16 | $11.26 | $11.30 | $11.03 | $11.03 | $11.03 | 553,557 |
| 2024-02-15 | $11.11 | $11.31 | $11.11 | $11.28 | $11.28 | 811,547 |
| 2024-02-14 | $11.01 | $11.13 | $10.87 | $11.09 | $11.09 | 951,826 |
| 2024-02-13 | $11.07 | $11.17 | $10.90 | $10.99 | $10.99 | 870,687 |
| 2024-02-12 | $11.21 | $11.43 | $11.21 | $11.31 | $11.31 | 549,713 |
| 2024-02-09 | $11.18 | $11.31 | $11.07 | $11.21 | $11.21 | 595,628 |
| 2024-02-08 | $10.96 | $11.20 | $10.84 | $11.18 | $11.18 | 1,346,565 |
| 2024-02-07 | $11.04 | $11.07 | $10.90 | $11.03 | $11.03 | 601,092 |
| 2024-02-06 | $11.00 | $11.25 | $10.95 | $11.05 | $11.05 | 873,078 |
| 2024-02-05 | $11.26 | $11.26 | $10.81 | $10.97 | $10.97 | 854,952 |
| 2024-02-02 | $10.66 | $11.44 | $10.57 | $11.39 | $11.39 | 927,474 |
| 2024-02-01 | $10.93 | $11.17 | $10.51 | $10.71 | $10.71 | 1,057,102 |
| 2024-01-31 | $10.40 | $10.55 | $10.23 | $10.25 | $10.25 | 1,003,754 |
| 2024-01-30 | $10.26 | $10.42 | $10.20 | $10.38 | $10.38 | 407,990 |
| 2024-01-29 | $10.36 | $10.38 | $10.18 | $10.34 | $10.34 | 377,821 |
| 2024-01-26 | $10.39 | $10.40 | $10.25 | $10.36 | $10.36 | 391,092 |
| 2024-01-25 | $10.67 | $10.70 | $10.20 | $10.30 | $10.30 | 613,742 |
| 2024-01-24 | $10.69 | $10.69 | $10.50 | $10.53 | $10.53 | 423,056 |
| 2024-01-23 | $10.66 | $10.70 | $10.48 | $10.53 | $10.53 | 512,116 |
| 2024-01-22 | $10.43 | $10.60 | $10.33 | $10.52 | $10.52 | 570,106 |
| 2024-01-19 | $10.28 | $10.43 | $10.22 | $10.41 | $10.41 | 534,807 |
| 2024-01-18 | $10.16 | $10.29 | $10.10 | $10.25 | $10.25 | 667,437 |
| 2024-01-17 | $9.96 | $10.19 | $9.88 | $10.12 | $10.12 | 554,217 |
| 2024-01-16 | $10.42 | $10.42 | $10.14 | $10.15 | $10.15 | 734,724 |
| 2024-01-12 | $10.72 | $10.72 | $10.49 | $10.56 | $10.56 | 333,898 |
| 2024-01-11 | $10.61 | $10.63 | $10.40 | $10.53 | $10.53 | 716,107 |
| 2024-01-10 | $10.78 | $10.78 | $10.59 | $10.63 | $10.63 | 401,303 |
| 2024-01-09 | $10.79 | $10.87 | $10.65 | $10.81 | $10.81 | 555,244 |
| 2024-01-08 | $10.89 | $10.89 | $10.61 | $10.88 | $10.88 | 414,825 |
| 2024-01-05 | $10.77 | $10.95 | $10.76 | $10.89 | $10.89 | 924,817 |
| 2024-01-04 | $10.79 | $10.97 | $10.74 | $10.83 | $10.83 | 619,222 |
| 2024-01-03 | $10.73 | $11.06 | $10.64 | $10.80 | $10.80 | 728,264 |
| 2024-01-02 | $10.68 | $10.85 | $10.59 | $10.76 | $10.76 | 637,061 |
| 2023-12-29 | $10.97 | $10.97 | $10.73 | $10.74 | $10.74 | 473,793 |
| 2023-12-28 | $11.03 | $11.06 | $10.95 | $10.97 | $10.97 | 356,288 |
| 2023-12-27 | $11.01 | $11.21 | $11.01 | $11.13 | $11.13 | 376,889 |
| 2023-12-26 | $10.98 | $11.09 | $10.89 | $11.03 | $11.03 | 390,222 |
| 2023-12-22 | $10.82 | $10.98 | $10.81 | $10.90 | $10.90 | 389,917 |
| 2023-12-21 | $10.64 | $10.75 | $10.62 | $10.75 | $10.75 | 368,857 |
| 2023-12-20 | $10.51 | $10.82 | $10.45 | $10.56 | $10.56 | 642,262 |
| 2023-12-19 | $10.10 | $10.54 | $10.09 | $10.53 | $10.53 | 1,078,497 |
| 2023-12-18 | $9.94 | $10.11 | $9.85 | $10.05 | $10.05 | 559,117 |
| 2023-12-15 | $9.72 | $9.95 | $9.63 | $9.87 | $9.87 | 3,077,099 |
| 2023-12-14 | $9.69 | $9.78 | $9.61 | $9.67 | $9.67 | 573,343 |
| 2023-12-13 | $9.24 | $9.54 | $9.12 | $9.50 | $9.50 | 745,280 |
| 2023-12-12 | $9.50 | $9.50 | $9.24 | $9.31 | $9.31 | 360,170 |
| 2023-12-11 | $9.32 | $9.52 | $9.17 | $9.52 | $9.52 | 624,644 |
| 2023-12-08 | $9.36 | $9.44 | $9.25 | $9.34 | $9.34 | 461,666 |
| 2023-12-07 | $9.36 | $9.43 | $9.26 | $9.39 | $9.39 | 783,541 |
| 2023-12-06 | $9.42 | $9.64 | $9.30 | $9.33 | $9.33 | 424,674 |
| 2023-12-05 | $9.57 | $9.59 | $9.41 | $9.43 | $9.43 | 376,205 |
| 2023-12-04 | $9.38 | $9.59 | $9.27 | $9.58 | $9.58 | 638,851 |
| 2023-12-01 | $9.33 | $9.61 | $9.25 | $9.46 | $9.46 | 707,353 |
| 2023-11-30 | $9.19 | $9.35 | $9.11 | $9.31 | $9.31 | 561,022 |
| 2023-11-29 | $9.10 | $9.15 | $8.96 | $9.14 | $9.14 | 573,268 |
| 2023-11-28 | $9.10 | $9.10 | $8.97 | $9.02 | $9.02 | 612,663 |
| 2023-11-27 | $9.13 | $9.18 | $9.03 | $9.05 | $9.05 | 692,510 |
| 2023-11-24 | $9.00 | $9.21 | $9.00 | $9.14 | $9.14 | 162,028 |
| 2023-11-22 | $8.91 | $9.07 | $8.85 | $9.04 | $9.04 | 448,586 |
| 2023-11-21 | $8.90 | $8.99 | $8.86 | $8.94 | $8.94 | 353,160 |
| 2023-11-20 | $8.96 | $9.01 | $8.84 | $8.87 | $8.87 | 600,689 |
| 2023-11-17 | $8.96 | $9.05 | $8.84 | $8.97 | $8.97 | 542,104 |
| 2023-11-16 | $8.84 | $8.91 | $8.76 | $8.86 | $8.86 | 492,314 |
| 2023-11-15 | $8.91 | $9.09 | $8.86 | $8.86 | $8.86 | 630,562 |
| 2023-11-14 | $8.82 | $8.96 | $8.78 | $8.94 | $8.94 | 588,397 |
| 2023-11-13 | $8.73 | $8.78 | $8.63 | $8.67 | $8.57 | 379,506 |
| 2023-11-10 | $8.54 | $8.74 | $8.45 | $8.73 | $8.73 | 482,285 |
| 2023-11-09 | $8.50 | $8.67 | $8.45 | $8.51 | $8.51 | 604,442 |
| 2023-11-08 | $8.51 | $8.60 | $8.35 | $8.41 | $8.41 | 1,137,076 |
| 2023-11-07 | $8.97 | $8.97 | $8.37 | $8.42 | $8.42 | 1,261,322 |
| 2023-11-06 | $9.21 | $9.22 | $8.91 | $9.12 | $9.12 | 813,115 |
| 2023-11-03 | $9.25 | $9.40 | $9.12 | $9.17 | $9.17 | 810,496 |
| 2023-11-02 | $9.07 | $9.32 | $8.92 | $9.08 | $9.08 | 954,836 |
| 2023-11-01 | $9.00 | $9.15 | $8.08 | $8.93 | $8.93 | 1,421,527 |
| 2023-10-31 | $9.58 | $9.64 | $9.45 | $9.51 | $9.51 | 449,686 |
| 2023-10-30 | $9.66 | $9.75 | $9.51 | $9.58 | $9.58 | 406,392 |
| 2023-10-27 | $9.57 | $9.59 | $9.45 | $9.55 | $9.55 | 359,613 |
| 2023-10-26 | $9.47 | $9.67 | $9.45 | $9.51 | $9.51 | 635,332 |
| 2023-10-25 | $9.43 | $9.52 | $9.35 | $9.45 | $9.45 | 711,776 |
| 2023-10-24 | $9.36 | $9.53 | $9.36 | $9.46 | $9.46 | 432,719 |
| 2023-10-23 | $9.36 | $9.42 | $9.26 | $9.26 | $9.26 | 653,700 |
| 2023-10-20 | $9.58 | $9.59 | $9.41 | $9.41 | $9.41 | 669,092 |
| 2023-10-19 | $9.72 | $9.73 | $9.52 | $9.55 | $9.55 | 1,107,227 |
| 2023-10-18 | $9.87 | $9.87 | $9.71 | $9.75 | $9.75 | 756,284 |
| 2023-10-17 | $9.64 | $9.98 | $9.64 | $9.94 | $9.94 | 662,452 |
| 2023-10-16 | $9.87 | $9.92 | $9.62 | $9.69 | $9.69 | 515,723 |
| 2023-10-13 | $9.88 | $9.96 | $9.75 | $9.76 | $9.76 | 539,844 |
| 2023-10-12 | $9.96 | $9.98 | $9.63 | $9.85 | $9.85 | 565,823 |
| 2023-10-11 | $9.86 | $9.97 | $9.84 | $9.97 | $9.97 | 310,425 |
| 2023-10-10 | $9.85 | $9.96 | $9.85 | $9.86 | $9.86 | 444,018 |
| 2023-10-09 | $9.61 | $9.92 | $9.61 | $9.84 | $9.84 | 297,020 |
| 2023-10-06 | $9.53 | $9.77 | $9.51 | $9.67 | $9.67 | 431,441 |
| 2023-10-05 | $9.48 | $9.65 | $9.45 | $9.51 | $9.51 | 498,460 |
| 2023-10-04 | $9.80 | $9.82 | $9.52 | $9.56 | $9.56 | 467,284 |
| 2023-10-03 | $9.83 | $9.91 | $9.74 | $9.82 | $9.82 | 397,226 |
| 2023-10-02 | $10.10 | $10.12 | $9.83 | $9.90 | $9.90 | 893,686 |
| 2023-09-29 | $10.27 | $10.30 | $10.14 | $10.15 | $10.15 | 1,078,848 |
| 2023-09-28 | $10.19 | $10.37 | $10.19 | $10.22 | $10.22 | 869,629 |
| 2023-09-27 | $9.89 | $10.29 | $9.86 | $10.14 | $10.14 | 981,087 |
| 2023-09-26 | $9.79 | $9.90 | $9.73 | $9.82 | $9.82 | 1,130,532 |
| 2023-09-25 | $9.70 | $9.88 | $9.62 | $9.85 | $9.85 | 467,256 |
| 2023-09-22 | $9.76 | $9.86 | $9.69 | $9.72 | $9.72 | 674,379 |
| 2023-09-21 | $9.71 | $9.85 | $9.65 | $9.73 | $9.73 | 590,783 |
| 2023-09-20 | $9.64 | $10.00 | $9.64 | $9.82 | $9.82 | 1,045,157 |
| 2023-09-19 | $9.61 | $9.68 | $9.53 | $9.64 | $9.64 | 558,544 |
| 2023-09-18 | $9.65 | $9.73 | $9.48 | $9.57 | $9.57 | 854,428 |
| 2023-09-15 | $9.58 | $9.72 | $9.50 | $9.59 | $9.59 | 2,224,808 |
| 2023-09-14 | $9.31 | $9.63 | $9.28 | $9.60 | $9.60 | 493,639 |
| 2023-09-13 | $9.15 | $9.26 | $9.12 | $9.23 | $9.23 | 538,170 |
| 2023-09-12 | $9.09 | $9.26 | $9.06 | $9.15 | $9.15 | 406,709 |
| 2023-09-11 | $9.01 | $9.30 | $9.01 | $9.14 | $9.14 | 620,615 |
| 2023-09-08 | $9.04 | $9.04 | $8.84 | $8.85 | $8.85 | 686,491 |
| 2023-09-07 | $9.13 | $9.16 | $8.99 | $9.04 | $9.04 | 838,186 |
| 2023-09-06 | $9.24 | $9.39 | $9.06 | $9.20 | $9.20 | 674,284 |
| 2023-09-05 | $9.53 | $9.54 | $9.15 | $9.24 | $9.24 | 688,262 |
| 2023-09-01 | $9.46 | $9.73 | $9.40 | $9.67 | $9.67 | 652,782 |
| 2023-08-31 | $9.30 | $9.39 | $9.22 | $9.30 | $9.30 | 357,911 |
| 2023-08-30 | $9.27 | $9.35 | $9.23 | $9.26 | $9.26 | 301,357 |
| 2023-08-29 | $9.18 | $9.32 | $9.13 | $9.29 | $9.29 | 303,143 |
| 2023-08-28 | $9.05 | $9.24 | $9.05 | $9.17 | $9.17 | 574,664 |
| 2023-08-25 | $9.08 | $9.09 | $8.91 | $9.04 | $9.04 | 325,565 |
| 2023-08-24 | $8.99 | $9.08 | $8.91 | $9.00 | $9.00 | 507,716 |
| 2023-08-23 | $9.09 | $9.13 | $9.02 | $9.09 | $9.09 | 271,862 |
| 2023-08-22 | $9.12 | $9.19 | $9.04 | $9.08 | $9.08 | 559,703 |
| 2023-08-21 | $9.18 | $9.24 | $9.02 | $9.04 | $9.04 | 350,898 |
| 2023-08-18 | $9.02 | $9.24 | $9.00 | $9.17 | $9.17 | 747,149 |
| 2023-08-17 | $9.06 | $9.33 | $9.02 | $9.09 | $9.09 | 488,969 |
| 2023-08-16 | $9.12 | $9.18 | $8.73 | $8.92 | $8.92 | 1,136,047 |
| 2023-08-15 | $9.06 | $9.24 | $8.90 | $9.21 | $9.11 | 1,020,231 |
| 2023-08-14 | $9.20 | $9.24 | $9.01 | $9.13 | $9.03 | 347,662 |
| 2023-08-11 | $9.16 | $9.26 | $9.08 | $9.20 | $9.20 | 251,711 |
| 2023-08-10 | $9.29 | $9.34 | $9.10 | $9.19 | $9.19 | 782,380 |
| 2023-08-09 | $9.30 | $9.39 | $9.20 | $9.23 | $9.23 | 468,535 |
| 2023-08-08 | $9.16 | $9.33 | $9.05 | $9.30 | $9.30 | 403,247 |
| 2023-08-07 | $9.20 | $9.29 | $9.12 | $9.27 | $9.27 | 452,317 |
| 2023-08-04 | $9.13 | $9.38 | $9.12 | $9.21 | $9.21 | 528,066 |
| 2023-08-03 | $9.23 | $9.35 | $8.81 | $9.11 | $9.11 | 691,939 |
| 2023-08-02 | $9.89 | $9.94 | $9.67 | $9.82 | $9.82 | 601,872 |
| 2023-08-01 | $9.01 | $9.97 | $9.00 | $9.90 | $9.90 | 999,081 |
| 2023-07-31 | $8.79 | $8.93 | $8.74 | $8.88 | $8.88 | 458,856 |
| 2023-07-28 | $8.67 | $8.77 | $8.61 | $8.70 | $8.70 | 273,636 |
| 2023-07-27 | $8.73 | $8.73 | $8.55 | $8.63 | $8.63 | 443,199 |
| 2023-07-26 | $8.71 | $8.82 | $8.63 | $8.74 | $8.74 | 353,665 |
| 2023-07-25 | $8.66 | $8.87 | $8.65 | $8.74 | $8.74 | 396,365 |
| 2023-07-24 | $8.42 | $8.67 | $8.42 | $8.63 | $8.63 | 360,812 |
| 2023-07-21 | $8.44 | $8.46 | $8.30 | $8.41 | $8.41 | 352,563 |
| 2023-07-20 | $8.30 | $8.41 | $8.26 | $8.40 | $8.40 | 435,731 |
| 2023-07-19 | $8.25 | $8.27 | $8.12 | $8.26 | $8.26 | 368,293 |
| 2023-07-18 | $8.10 | $8.28 | $8.10 | $8.26 | $8.26 | 273,708 |
| 2023-07-17 | $8.10 | $8.21 | $8.10 | $8.11 | $8.11 | 349,216 |
| 2023-07-14 | $8.26 | $8.28 | $8.10 | $8.17 | $8.17 | 325,168 |
| 2023-07-13 | $8.23 | $8.33 | $8.18 | $8.29 | $8.29 | 463,086 |
| 2023-07-12 | $8.34 | $8.38 | $8.22 | $8.23 | $8.23 | 543,268 |
| 2023-07-11 | $8.11 | $8.23 | $8.11 | $8.21 | $8.21 | 308,850 |
| 2023-07-10 | $8.04 | $8.25 | $8.02 | $8.12 | $8.12 | 537,889 |
| 2023-07-07 | $7.86 | $8.21 | $7.86 | $8.13 | $8.13 | 891,264 |
| 2023-07-06 | $7.83 | $7.89 | $7.67 | $7.81 | $7.81 | 371,109 |
| 2023-07-05 | $8.01 | $8.02 | $7.89 | $7.89 | $7.89 | 443,214 |
| 2023-07-03 | $7.89 | $8.14 | $7.88 | $8.09 | $8.09 | 345,469 |
| 2023-06-30 | $7.88 | $7.93 | $7.79 | $7.87 | $7.87 | 1,215,658 |
| 2023-06-29 | $7.71 | $7.92 | $7.65 | $7.84 | $7.84 | 417,579 |
| 2023-06-28 | $7.79 | $7.84 | $7.51 | $7.65 | $7.65 | 479,870 |
| 2023-06-27 | $7.79 | $7.94 | $7.64 | $7.86 | $7.86 | 577,956 |
| 2023-06-26 | $7.83 | $7.93 | $7.76 | $7.76 | $7.76 | 505,415 |
| 2023-06-23 | $7.86 | $7.92 | $7.76 | $7.83 | $7.83 | 715,506 |
| 2023-06-22 | $8.02 | $8.13 | $7.86 | $7.99 | $7.99 | 490,104 |
| 2023-06-21 | $8.04 | $8.16 | $7.99 | $8.08 | $8.08 | 611,600 |
| 2023-06-20 | $7.75 | $8.05 | $7.71 | $8.02 | $8.02 | 633,870 |
| 2023-06-16 | $7.90 | $7.91 | $7.65 | $7.77 | $7.77 | 1,972,785 |
| 2023-06-15 | $7.62 | $7.88 | $7.62 | $7.84 | $7.84 | 591,232 |
| 2023-06-14 | $7.81 | $7.87 | $7.62 | $7.66 | $7.66 | 486,381 |
| 2023-06-13 | $7.52 | $7.77 | $7.52 | $7.75 | $7.75 | 550,493 |
| 2023-06-12 | $7.41 | $7.54 | $7.37 | $7.49 | $7.49 | 467,803 |
| 2023-06-09 | $7.64 | $7.64 | $7.43 | $7.43 | $7.43 | 543,830 |
| 2023-06-08 | $7.73 | $7.79 | $7.53 | $7.63 | $7.63 | 572,694 |
| 2023-06-07 | $7.58 | $7.79 | $7.58 | $7.76 | $7.76 | 565,680 |
| 2023-06-06 | $7.28 | $7.54 | $7.26 | $7.52 | $7.52 | 541,816 |
| 2023-06-05 | $7.28 | $7.41 | $7.17 | $7.27 | $7.27 | 450,157 |
| 2023-06-02 | $7.03 | $7.37 | $6.98 | $7.33 | $7.33 | 596,917 |
| 2023-06-01 | $6.83 | $6.93 | $6.75 | $6.86 | $6.86 | 637,148 |
| 2023-05-31 | $6.84 | $6.86 | $6.71 | $6.79 | $6.79 | 868,504 |
| 2023-05-30 | $7.14 | $7.17 | $6.84 | $6.90 | $6.90 | 529,466 |
| 2023-05-26 | $7.24 | $7.32 | $7.15 | $7.19 | $7.19 | 544,917 |
| 2023-05-25 | $7.24 | $7.30 | $7.18 | $7.25 | $7.25 | 564,301 |
| 2023-05-24 | $7.48 | $7.51 | $7.29 | $7.32 | $7.32 | 528,043 |
| 2023-05-23 | $7.52 | $7.64 | $7.44 | $7.52 | $7.52 | 411,724 |
| 2023-05-22 | $7.60 | $7.68 | $7.52 | $7.59 | $7.59 | 461,251 |
| 2023-05-19 | $7.64 | $7.67 | $7.49 | $7.55 | $7.55 | 801,027 |
| 2023-05-18 | $7.45 | $7.54 | $7.40 | $7.53 | $7.53 | 595,317 |
| 2023-05-17 | $7.38 | $7.54 | $7.31 | $7.49 | $7.49 | 617,456 |
| 2023-05-16 | $7.52 | $7.59 | $7.34 | $7.34 | $7.26 | 664,144 |
| 2023-05-15 | $7.63 | $7.68 | $7.56 | $7.61 | $7.53 | 579,078 |
| 2023-05-12 | $7.63 | $7.70 | $7.50 | $7.59 | $7.51 | 561,726 |
| 2023-05-11 | $7.61 | $7.68 | $7.52 | $7.58 | $7.50 | 629,585 |
| 2023-05-10 | $7.97 | $7.98 | $7.57 | $7.74 | $7.66 | 967,621 |
| 2023-05-09 | $7.75 | $8.03 | $7.75 | $7.90 | $7.82 | 514,478 |
| 2023-05-08 | $7.86 | $8.07 | $7.71 | $7.79 | $7.71 | 676,288 |
| 2023-05-05 | $7.55 | $7.78 | $7.55 | $7.71 | $7.63 | 475,244 |
| 2023-05-04 | $7.37 | $7.63 | $7.37 | $7.43 | $7.35 | 627,506 |
| 2023-05-03 | $7.54 | $7.68 | $7.48 | $7.48 | $7.40 | 628,453 |
| 2023-05-02 | $7.67 | $7.72 | $7.44 | $7.58 | $7.50 | 585,334 |
| 2023-05-01 | $7.81 | $7.89 | $7.69 | $7.72 | $7.64 | 472,140 |
| 2023-04-28 | $7.78 | $7.85 | $7.69 | $7.78 | $7.78 | 1,507,474 |
| 2023-04-27 | $7.84 | $7.86 | $7.68 | $7.81 | $7.81 | 632,095 |
| 2023-04-26 | $7.96 | $8.01 | $7.80 | $7.87 | $7.87 | 410,597 |
| 2023-04-25 | $8.08 | $8.10 | $7.98 | $7.98 | $7.98 | 438,700 |
| 2023-04-24 | $8.22 | $8.34 | $8.19 | $8.22 | $8.22 | 551,913 |
| 2023-04-21 | $8.50 | $8.50 | $8.13 | $8.23 | $8.23 | 443,464 |
| 2023-04-20 | $8.56 | $8.61 | $8.46 | $8.53 | $8.53 | 411,717 |
| 2023-04-19 | $8.55 | $8.64 | $8.45 | $8.62 | $8.62 | 356,468 |
| 2023-04-18 | $8.60 | $8.67 | $8.51 | $8.65 | $8.65 | 447,507 |
| 2023-04-17 | $8.68 | $8.69 | $8.53 | $8.60 | $8.60 | 378,651 |
| 2023-04-14 | $8.73 | $8.79 | $8.50 | $8.60 | $8.60 | 411,442 |
| 2023-04-13 | $8.67 | $8.80 | $8.65 | $8.75 | $8.75 | 523,152 |
| 2023-04-12 | $8.82 | $8.82 | $8.63 | $8.65 | $8.65 | 497,487 |
| 2023-04-11 | $8.76 | $8.83 | $8.72 | $8.74 | $8.74 | 417,757 |
| 2023-04-10 | $8.64 | $8.82 | $8.62 | $8.66 | $8.66 | 420,803 |
| 2023-04-06 | $8.73 | $8.73 | $8.61 | $8.63 | $8.63 | 366,369 |
| 2023-04-05 | $8.70 | $8.76 | $8.53 | $8.68 | $8.68 | 481,716 |
| 2023-04-04 | $9.07 | $9.16 | $8.62 | $8.77 | $8.77 | 510,720 |
| 2023-04-03 | $9.05 | $9.16 | $8.90 | $9.09 | $9.09 | 1,045,050 |
| 2023-03-31 | $8.93 | $9.16 | $8.90 | $8.98 | $8.98 | 802,155 |
| 2023-03-30 | $8.97 | $8.99 | $8.82 | $8.86 | $8.86 | 376,244 |
| 2023-03-29 | $8.89 | $8.97 | $8.82 | $8.89 | $8.89 | 612,130 |
| 2023-03-28 | $8.67 | $8.87 | $8.59 | $8.79 | $8.79 | 649,552 |
| 2023-03-27 | $8.65 | $8.72 | $8.54 | $8.67 | $8.67 | 430,951 |
| 2023-03-24 | $8.37 | $8.63 | $8.34 | $8.56 | $8.56 | 494,973 |
| 2023-03-23 | $8.59 | $8.71 | $8.40 | $8.49 | $8.49 | 667,002 |
| 2023-03-22 | $8.67 | $8.73 | $8.47 | $8.48 | $8.48 | 901,497 |
| 2023-03-21 | $8.83 | $8.87 | $8.61 | $8.64 | $8.64 | 928,467 |
| 2023-03-20 | $8.60 | $8.85 | $8.57 | $8.64 | $8.64 | 982,010 |
| 2023-03-17 | $8.60 | $8.69 | $8.48 | $8.49 | $8.49 | 3,672,205 |
| 2023-03-16 | $8.35 | $8.83 | $8.29 | $8.67 | $8.67 | 1,239,144 |
| 2023-03-15 | $8.76 | $8.77 | $8.42 | $8.51 | $8.51 | 1,473,771 |
| 2023-03-14 | $9.12 | $9.24 | $8.84 | $9.01 | $9.01 | 914,309 |
| 2023-03-13 | $9.00 | $9.21 | $8.87 | $8.90 | $8.90 | 1,049,039 |
| 2023-03-10 | $9.55 | $9.70 | $9.14 | $9.19 | $9.19 | 1,031,103 |
| 2023-03-09 | $9.74 | $9.80 | $9.52 | $9.61 | $9.61 | 884,377 |
| 2023-03-08 | $9.60 | $9.71 | $9.55 | $9.67 | $9.67 | 535,090 |
| 2023-03-07 | $9.79 | $9.82 | $9.51 | $9.58 | $9.58 | 936,005 |
| 2023-03-06 | $10.27 | $10.28 | $9.72 | $9.83 | $9.83 | 1,083,600 |
| 2023-03-03 | $10.09 | $10.43 | $10.07 | $10.31 | $10.31 | 946,228 |
| 2023-03-02 | $9.79 | $10.18 | $9.76 | $10.09 | $10.09 | 872,508 |
| 2023-03-01 | $9.57 | $9.96 | $9.53 | $9.93 | $9.93 | 1,340,578 |
| 2023-02-28 | $9.36 | $9.60 | $9.31 | $9.51 | $9.51 | 873,580 |
| 2023-02-27 | $9.12 | $9.45 | $9.12 | $9.38 | $9.38 | 630,686 |
| 2023-02-24 | $9.07 | $9.15 | $8.89 | $9.11 | $9.11 | 561,898 |
| 2023-02-23 | $9.37 | $9.48 | $9.10 | $9.24 | $9.24 | 617,583 |
| 2023-02-22 | $9.29 | $9.49 | $9.26 | $9.33 | $9.33 | 816,919 |
| 2023-02-21 | $9.75 | $9.78 | $9.25 | $9.30 | $9.30 | 924,936 |
| 2023-02-17 | $9.75 | $9.84 | $9.65 | $9.78 | $9.78 | 586,830 |
| 2023-02-16 | $9.58 | $9.78 | $9.57 | $9.73 | $9.73 | 717,993 |
| 2023-02-15 | $9.40 | $9.68 | $9.29 | $9.68 | $9.68 | 1,261,695 |
| 2023-02-14 | $9.56 | $9.68 | $9.47 | $9.59 | $9.51 | 953,516 |
| 2023-02-13 | $9.47 | $9.59 | $9.40 | $9.54 | $9.46 | 562,706 |
| 2023-02-10 | $9.28 | $9.49 | $9.22 | $9.47 | $9.39 | 776,247 |
| 2023-02-09 | $9.36 | $9.44 | $9.21 | $9.25 | $9.17 | 1,017,629 |
| 2023-02-08 | $9.54 | $9.54 | $9.09 | $9.24 | $9.16 | 945,665 |
| 2023-02-07 | $9.56 | $9.59 | $9.41 | $9.53 | $9.45 | 1,424,060 |
| 2023-02-06 | $9.37 | $9.65 | $9.32 | $9.56 | $9.48 | 3,433,065 |
| 2023-02-03 | $9.15 | $9.35 | $9.15 | $9.23 | $9.15 | 923,404 |
| 2023-02-02 | $9.04 | $9.10 | $8.77 | $9.06 | $8.99 | 878,113 |
| 2023-02-01 | $9.07 | $9.13 | $8.64 | $9.03 | $8.96 | 1,053,928 |
| 2023-01-31 | $8.90 | $9.12 | $8.82 | $9.11 | $9.04 | 922,629 |
| 2023-01-30 | $9.00 | $9.10 | $8.87 | $8.88 | $8.81 | 695,081 |
| 2023-01-27 | $9.19 | $9.25 | $9.03 | $9.08 | $9.01 | 510,484 |
| 2023-01-26 | $9.27 | $9.31 | $9.07 | $9.22 | $9.14 | 504,125 |
| 2023-01-25 | $9.20 | $9.29 | $9.09 | $9.24 | $9.16 | 348,925 |
| 2023-01-24 | $9.16 | $9.27 | $9.08 | $9.24 | $9.16 | 357,291 |
| 2023-01-23 | $9.23 | $9.34 | $9.18 | $9.25 | $9.17 | 627,090 |
| 2023-01-20 | $9.09 | $9.30 | $9.00 | $9.27 | $9.27 | 547,508 |
| 2023-01-19 | $8.99 | $9.11 | $8.88 | $9.05 | $9.05 | 509,728 |
| 2023-01-18 | $9.23 | $9.30 | $9.03 | $9.03 | $9.03 | 810,753 |
| 2023-01-17 | $9.06 | $9.20 | $9.06 | $9.17 | $9.17 | 692,885 |
| 2023-01-13 | $8.96 | $9.11 | $8.91 | $9.10 | $9.10 | 475,116 |
| 2023-01-12 | $8.78 | $9.00 | $8.74 | $8.99 | $8.99 | 685,799 |
| 2023-01-11 | $8.80 | $8.83 | $8.64 | $8.70 | $8.70 | 586,601 |
| 2023-01-10 | $8.75 | $8.79 | $8.66 | $8.76 | $8.76 | 543,640 |
| 2023-01-09 | $8.99 | $9.05 | $8.68 | $8.68 | $8.68 | 581,498 |
| 2023-01-06 | $8.69 | $8.91 | $8.66 | $8.86 | $8.86 | 740,881 |
| 2023-01-05 | $8.50 | $8.61 | $8.50 | $8.57 | $8.57 | 678,062 |
| 2023-01-04 | $8.25 | $8.66 | $8.08 | $8.60 | $8.60 | 681,301 |
| 2023-01-03 | $8.67 | $8.72 | $8.40 | $8.45 | $8.45 | 1,026,619 |
| 2022-12-30 | $8.60 | $8.66 | $8.54 | $8.63 | $8.63 | 1,132,612 |
| 2022-12-29 | $8.55 | $8.66 | $8.54 | $8.66 | $8.66 | 616,792 |
| 2022-12-28 | $8.72 | $8.77 | $8.45 | $8.49 | $8.49 | 515,270 |
| 2022-12-27 | $8.74 | $8.80 | $8.64 | $8.72 | $8.72 | 487,224 |
| 2022-12-23 | $8.62 | $8.72 | $8.53 | $8.66 | $8.66 | 597,559 |
| 2022-12-22 | $8.60 | $8.63 | $8.32 | $8.53 | $8.53 | 474,276 |
| 2022-12-21 | $8.60 | $8.67 | $8.54 | $8.59 | $8.59 | 1,212,621 |
| 2022-12-20 | $8.34 | $8.55 | $8.32 | $8.48 | $8.48 | 747,000 |
| 2022-12-19 | $8.39 | $8.53 | $8.17 | $8.27 | $8.27 | 1,029,038 |
| 2022-12-16 | $8.01 | $8.42 | $8.01 | $8.33 | $8.33 | 6,688,083 |
| 2022-12-15 | $8.33 | $8.33 | $8.09 | $8.10 | $8.10 | 928,359 |
| 2022-12-14 | $8.43 | $8.49 | $8.30 | $8.42 | $8.42 | 923,395 |
| 2022-12-13 | $8.55 | $8.56 | $8.40 | $8.44 | $8.44 | 1,108,669 |
| 2022-12-12 | $8.14 | $8.33 | $8.03 | $8.33 | $8.33 | 805,106 |
| 2022-12-09 | $8.54 | $8.56 | $8.16 | $8.17 | $8.17 | 838,091 |
| 2022-12-08 | $8.70 | $8.75 | $8.53 | $8.57 | $8.57 | 645,820 |
| 2022-12-07 | $8.50 | $8.71 | $8.44 | $8.57 | $8.57 | 839,342 |
| 2022-12-06 | $8.46 | $8.63 | $8.42 | $8.52 | $8.52 | 1,364,886 |
| 2022-12-05 | $8.68 | $8.68 | $8.41 | $8.44 | $8.44 | 826,115 |
| 2022-12-02 | $8.41 | $8.63 | $8.41 | $8.62 | $8.62 | 1,132,460 |
| 2022-12-01 | $8.50 | $8.61 | $8.45 | $8.52 | $8.52 | 1,194,727 |
| 2022-11-30 | $8.40 | $8.46 | $8.24 | $8.46 | $8.46 | 1,211,553 |
| 2022-11-29 | $8.25 | $8.44 | $8.25 | $8.34 | $8.34 | 1,036,060 |
| 2022-11-28 | $8.08 | $8.27 | $8.00 | $8.16 | $8.16 | 896,308 |
| 2022-11-25 | $8.36 | $8.41 | $8.25 | $8.25 | $8.25 | 387,912 |
| 2022-11-23 | $8.23 | $8.31 | $8.16 | $8.29 | $8.29 | 387,907 |
| 2022-11-22 | $8.25 | $8.35 | $8.22 | $8.25 | $8.25 | 483,969 |
| 2022-11-21 | $7.95 | $8.21 | $7.84 | $8.16 | $8.16 | 787,906 |
| 2022-11-18 | $8.23 | $8.23 | $7.96 | $8.04 | $8.04 | 1,002,690 |
| 2022-11-17 | $8.06 | $8.21 | $8.02 | $8.19 | $8.19 | 515,612 |
| 2022-11-16 | $8.34 | $8.44 | $8.24 | $8.25 | $8.17 | 545,293 |
| 2022-11-15 | $8.30 | $8.47 | $8.22 | $8.47 | $8.39 | 679,809 |
| 2022-11-14 | $8.25 | $8.44 | $8.25 | $8.28 | $8.20 | 627,215 |
| 2022-11-11 | $8.61 | $8.74 | $8.31 | $8.33 | $8.25 | 760,848 |
| 2022-11-10 | $8.35 | $8.49 | $8.23 | $8.42 | $8.34 | 656,079 |
| 2022-11-09 | $8.60 | $8.61 | $8.04 | $8.05 | $7.97 | 893,033 |
| 2022-11-08 | $8.47 | $8.72 | $8.41 | $8.69 | $8.61 | 750,230 |
| 2022-11-07 | $8.40 | $8.51 | $8.30 | $8.45 | $8.37 | 1,150,446 |
| 2022-11-04 | $7.96 | $8.37 | $7.91 | $8.36 | $8.36 | 1,117,857 |
| 2022-11-03 | $7.39 | $7.72 | $7.39 | $7.71 | $7.71 | 764,726 |
| 2022-11-02 | $7.50 | $7.67 | $7.38 | $7.45 | $7.45 | 1,077,563 |
| 2022-11-01 | $7.41 | $7.58 | $7.34 | $7.55 | $7.55 | 1,217,767 |
| 2022-10-31 | $7.88 | $7.91 | $7.06 | $7.26 | $7.26 | 1,909,555 |
| 2022-10-28 | $6.75 | $6.83 | $6.59 | $6.83 | $6.83 | 974,084 |
| 2022-10-27 | $6.80 | $6.80 | $6.60 | $6.72 | $6.72 | 530,575 |
| 2022-10-26 | $6.80 | $6.93 | $6.71 | $6.75 | $6.75 | 521,863 |
| 2022-10-25 | $6.59 | $6.80 | $6.50 | $6.74 | $6.74 | 509,210 |
| 2022-10-24 | $6.78 | $6.80 | $6.64 | $6.69 | $6.69 | 573,057 |
| 2022-10-21 | $6.55 | $6.84 | $6.51 | $6.77 | $6.77 | 761,762 |
| 2022-10-20 | $6.44 | $6.57 | $6.36 | $6.48 | $6.48 | 666,469 |
| 2022-10-19 | $6.52 | $6.60 | $6.39 | $6.48 | $6.48 | 474,526 |
| 2022-10-18 | $6.53 | $6.65 | $6.47 | $6.57 | $6.57 | 1,008,546 |
| 2022-10-17 | $6.46 | $6.53 | $6.37 | $6.44 | $6.44 | 579,596 |
| 2022-10-14 | $6.50 | $6.50 | $6.28 | $6.30 | $6.30 | 407,164 |
| 2022-10-13 | $6.21 | $6.51 | $6.19 | $6.51 | $6.51 | 621,019 |
| 2022-10-12 | $6.21 | $6.39 | $6.13 | $6.35 | $6.35 | 746,123 |
| 2022-10-11 | $6.30 | $6.36 | $6.16 | $6.24 | $6.24 | 722,067 |
| 2022-10-10 | $6.25 | $6.41 | $6.18 | $6.32 | $6.32 | 696,006 |
| 2022-10-07 | $6.25 | $6.27 | $6.18 | $6.20 | $6.20 | 451,198 |
| 2022-10-06 | $6.21 | $6.35 | $6.19 | $6.28 | $6.28 | 564,990 |
| 2022-10-05 | $6.22 | $6.32 | $6.19 | $6.29 | $6.29 | 523,734 |
| 2022-10-04 | $6.27 | $6.35 | $6.23 | $6.33 | $6.33 | 591,323 |
| 2022-10-03 | $5.96 | $6.18 | $5.96 | $6.15 | $6.15 | 486,252 |
| 2022-09-30 | $5.84 | $5.93 | $5.77 | $5.81 | $5.81 | 1,128,278 |
| 2022-09-29 | $6.00 | $6.02 | $5.77 | $5.90 | $5.90 | 1,295,071 |
| 2022-09-28 | $5.85 | $6.06 | $5.81 | $6.00 | $6.00 | 616,180 |
| 2022-09-27 | $5.86 | $5.94 | $5.77 | $5.82 | $5.82 | 652,772 |
| 2022-09-26 | $5.77 | $5.93 | $5.72 | $5.77 | $5.77 | 742,289 |
| 2022-09-23 | $6.10 | $6.10 | $5.79 | $5.85 | $5.85 | 857,308 |
| 2022-09-22 | $6.21 | $6.27 | $6.11 | $6.11 | $6.11 | 469,142 |
| 2022-09-21 | $6.32 | $6.35 | $6.13 | $6.14 | $6.14 | 530,269 |
| 2022-09-20 | $6.30 | $6.30 | $6.15 | $6.23 | $6.23 | 500,265 |
| 2022-09-19 | $6.02 | $6.42 | $6.02 | $6.38 | $6.38 | 684,938 |
| 2022-09-16 | $6.16 | $6.27 | $6.02 | $6.14 | $6.14 | 2,728,345 |
| 2022-09-15 | $6.32 | $6.38 | $6.19 | $6.22 | $6.22 | 871,204 |
| 2022-09-14 | $6.56 | $6.56 | $6.25 | $6.33 | $6.33 | 825,258 |
| 2022-09-13 | $6.69 | $6.84 | $6.56 | $6.58 | $6.58 | 644,394 |
| 2022-09-12 | $6.78 | $6.95 | $6.73 | $6.81 | $6.81 | 1,071,079 |
| 2022-09-09 | $6.61 | $6.79 | $6.60 | $6.69 | $6.69 | 577,308 |
| 2022-09-08 | $6.56 | $6.58 | $6.46 | $6.47 | $6.47 | 570,287 |
| 2022-09-07 | $6.40 | $6.64 | $6.27 | $6.62 | $6.62 | 993,698 |
| 2022-09-06 | $6.57 | $6.67 | $6.44 | $6.48 | $6.48 | 465,458 |
| 2022-09-02 | $6.62 | $6.62 | $6.44 | $6.48 | $6.48 | 412,496 |
| 2022-09-01 | $6.47 | $6.49 | $6.37 | $6.40 | $6.40 | 493,675 |
| 2022-08-31 | $6.53 | $6.69 | $6.45 | $6.59 | $6.59 | 585,513 |
| 2022-08-30 | $6.94 | $7.01 | $6.57 | $6.64 | $6.64 | 740,728 |
| 2022-08-29 | $7.07 | $7.22 | $7.00 | $7.03 | $7.03 | 713,593 |
| 2022-08-26 | $7.20 | $7.29 | $7.13 | $7.14 | $7.14 | 660,311 |
| 2022-08-25 | $7.17 | $7.22 | $7.12 | $7.22 | $7.22 | 725,725 |
| 2022-08-24 | $7.02 | $7.13 | $6.94 | $7.10 | $7.10 | 717,328 |
| 2022-08-23 | $7.08 | $7.22 | $7.02 | $7.04 | $7.04 | 605,402 |
| 2022-08-22 | $6.91 | $7.10 | $6.84 | $7.00 | $7.00 | 502,512 |
| 2022-08-19 | $7.07 | $7.09 | $6.93 | $6.99 | $6.99 | 665,563 |
| 2022-08-18 | $6.85 | $7.17 | $6.85 | $7.17 | $7.17 | 607,240 |
| 2022-08-17 | $6.90 | $7.00 | $6.78 | $6.83 | $6.83 | 420,278 |
| 2022-08-16 | $7.04 | $7.13 | $7.02 | $7.06 | $6.98 | 657,233 |
| 2022-08-15 | $7.01 | $7.01 | $6.80 | $6.97 | $6.89 | 610,233 |
| 2022-08-12 | $6.99 | $7.20 | $6.99 | $7.16 | $7.08 | 642,626 |
| 2022-08-11 | $7.02 | $7.16 | $6.98 | $7.05 | $6.97 | 709,075 |
| 2022-08-10 | $6.95 | $6.95 | $6.85 | $6.92 | $6.84 | 991,792 |
| 2022-08-09 | $6.82 | $6.91 | $6.73 | $6.85 | $6.77 | 725,234 |
| 2022-08-08 | $6.86 | $6.94 | $6.74 | $6.80 | $6.72 | 991,103 |
| 2022-08-05 | $6.61 | $6.86 | $6.55 | $6.81 | $6.73 | 544,592 |
| 2022-08-04 | $6.86 | $6.86 | $6.64 | $6.64 | $6.56 | 844,643 |
| 2022-08-03 | $7.19 | $7.19 | $6.75 | $6.84 | $6.76 | 935,670 |
| 2022-08-02 | $7.24 | $7.43 | $7.13 | $7.20 | $7.12 | 761,809 |
| 2022-08-01 | $7.28 | $7.38 | $7.11 | $7.31 | $7.23 | 702,801 |
| 2022-07-29 | $7.39 | $7.44 | $7.22 | $7.40 | $7.31 | 520,598 |
| 2022-07-28 | $7.42 | $7.46 | $7.19 | $7.29 | $7.21 | 445,327 |
| 2022-07-27 | $7.11 | $7.41 | $7.03 | $7.38 | $7.29 | 532,378 |
| 2022-07-26 | $7.07 | $7.17 | $7.01 | $7.10 | $7.02 | 482,259 |
| 2022-07-25 | $6.94 | $7.14 | $6.91 | $7.12 | $7.04 | 425,582 |
| 2022-07-22 | $7.05 | $7.15 | $6.83 | $6.87 | $6.79 | 438,099 |
| 2022-07-21 | $7.02 | $7.12 | $6.83 | $7.01 | $6.93 | 567,405 |
| 2022-07-20 | $7.12 | $7.15 | $7.00 | $7.12 | $7.04 | 433,290 |
| 2022-07-19 | $7.00 | $7.15 | $6.96 | $7.12 | $7.04 | 557,039 |
| 2022-07-18 | $7.05 | $7.19 | $6.95 | $6.96 | $6.88 | 751,337 |
| 2022-07-15 | $6.93 | $6.94 | $6.71 | $6.91 | $6.83 | 633,562 |
| 2022-07-14 | $6.74 | $6.83 | $6.57 | $6.82 | $6.74 | 1,169,901 |
| 2022-07-13 | $6.64 | $7.05 | $6.64 | $6.99 | $6.91 | 799,070 |
| 2022-07-12 | $6.48 | $6.76 | $6.47 | $6.69 | $6.61 | 793,027 |
| 2022-07-11 | $6.52 | $6.65 | $6.51 | $6.56 | $6.48 | 798,136 |
| 2022-07-08 | $6.74 | $6.77 | $6.54 | $6.62 | $6.54 | 684,811 |
| 2022-07-07 | $6.58 | $6.80 | $6.57 | $6.71 | $6.63 | 799,635 |
| 2022-07-06 | $6.40 | $6.49 | $6.14 | $6.39 | $6.32 | 775,324 |
| 2022-07-05 | $6.60 | $6.64 | $6.40 | $6.46 | $6.39 | 1,371,011 |
| 2022-07-01 | $6.82 | $6.87 | $6.57 | $6.78 | $6.70 | 608,120 |
| 2022-06-30 | $6.74 | $6.88 | $6.65 | $6.81 | $6.73 | 1,153,166 |
| 2022-06-29 | $7.15 | $7.17 | $6.80 | $6.89 | $6.81 | 605,847 |
| 2022-06-28 | $7.13 | $7.24 | $6.99 | $7.07 | $6.99 | 684,233 |
| 2022-06-27 | $6.98 | $7.09 | $6.87 | $7.01 | $6.93 | 635,084 |
| 2022-06-24 | $6.67 | $6.87 | $6.59 | $6.87 | $6.79 | 931,223 |
| 2022-06-23 | $6.83 | $6.93 | $6.55 | $6.67 | $6.59 | 806,539 |
| 2022-06-22 | $6.76 | $6.89 | $6.71 | $6.84 | $6.76 | 934,739 |
| 2022-06-21 | $6.85 | $7.24 | $6.84 | $6.97 | $6.89 | 1,083,802 |
| 2022-06-17 | $7.09 | $7.09 | $6.60 | $6.65 | $6.57 | 2,837,735 |
| 2022-06-16 | $7.15 | $7.25 | $7.01 | $7.05 | $6.97 | 872,589 |
| 2022-06-15 | $7.28 | $7.46 | $7.23 | $7.39 | $7.30 | 967,911 |
| 2022-06-14 | $7.31 | $7.38 | $7.14 | $7.21 | $7.13 | 1,010,154 |
| 2022-06-13 | $7.32 | $7.39 | $7.16 | $7.25 | $7.17 | 1,113,343 |
| 2022-06-10 | $7.43 | $7.66 | $7.34 | $7.55 | $7.46 | 678,963 |
| 2022-06-09 | $7.82 | $7.82 | $7.59 | $7.60 | $7.51 | 670,852 |
| 2022-06-08 | $8.27 | $8.27 | $7.81 | $7.85 | $7.76 | 478,348 |
| 2022-06-07 | $8.17 | $8.38 | $8.11 | $8.32 | $8.22 | 664,318 |
| 2022-06-06 | $8.22 | $8.24 | $8.06 | $8.19 | $8.10 | 430,071 |
| 2022-06-03 | $8.28 | $8.32 | $7.93 | $8.09 | $8.00 | 998,531 |
| 2022-06-02 | $8.18 | $8.48 | $8.14 | $8.33 | $8.23 | 677,309 |
| 2022-06-01 | $8.15 | $8.22 | $7.99 | $8.13 | $8.04 | 544,690 |
| 2022-05-31 | $8.23 | $8.33 | $8.06 | $8.09 | $8.00 | 875,503 |
| 2022-05-27 | $8.41 | $8.46 | $8.18 | $8.19 | $8.10 | 520,545 |
| 2022-05-26 | $8.11 | $8.43 | $8.11 | $8.34 | $8.24 | 965,114 |
| 2022-05-25 | $7.98 | $8.13 | $7.88 | $8.10 | $8.01 | 486,754 |
| 2022-05-24 | $7.98 | $8.06 | $7.81 | $7.97 | $7.88 | 678,431 |
| 2022-05-23 | $7.87 | $8.12 | $7.80 | $8.08 | $7.99 | 1,006,212 |
| 2022-05-20 | $8.01 | $8.06 | $7.54 | $7.72 | $7.63 | 578,299 |
| 2022-05-19 | $7.72 | $8.07 | $7.71 | $7.92 | $7.83 | 955,870 |
| 2022-05-18 | $8.03 | $8.12 | $7.73 | $7.78 | $7.69 | 938,451 |
| 2022-05-17 | $7.94 | $8.05 | $7.86 | $8.01 | $7.92 | 685,698 |
| 2022-05-16 | $7.75 | $7.92 | $7.71 | $7.79 | $7.64 | 827,148 |
| 2022-05-13 | $7.58 | $7.80 | $7.58 | $7.66 | $7.52 | 588,673 |
| 2022-05-12 | $7.54 | $7.64 | $7.36 | $7.47 | $7.33 | 693,901 |
| 2022-05-11 | $7.76 | $7.94 | $7.62 | $7.66 | $7.52 | 607,184 |
| 2022-05-10 | $7.79 | $7.82 | $7.40 | $7.61 | $7.47 | 780,514 |
| 2022-05-09 | $7.85 | $7.86 | $7.64 | $7.72 | $7.57 | 787,162 |
| 2022-05-06 | $8.07 | $8.17 | $7.87 | $8.07 | $7.92 | 1,165,661 |
| 2022-05-05 | $8.60 | $8.61 | $7.91 | $8.05 | $7.90 | 749,100 |
| 2022-05-04 | $8.55 | $8.63 | $8.19 | $8.53 | $8.37 | 786,266 |
| 2022-05-03 | $8.05 | $8.40 | $7.84 | $8.37 | $8.21 | 932,533 |
| 2022-05-02 | $8.10 | $8.49 | $7.79 | $8.08 | $7.93 | 1,301,859 |
| 2022-04-29 | $8.41 | $8.52 | $8.21 | $8.32 | $8.16 | 1,210,032 |
| 2022-04-28 | $8.26 | $8.52 | $8.08 | $8.47 | $8.31 | 536,904 |
| 2022-04-27 | $8.34 | $8.48 | $8.25 | $8.30 | $8.14 | 671,807 |
| 2022-04-26 | $8.34 | $8.41 | $8.13 | $8.17 | $8.02 | 854,430 |
| 2022-04-25 | $8.45 | $8.52 | $8.07 | $8.29 | $8.13 | 871,818 |
| 2022-04-22 | $8.94 | $9.07 | $8.55 | $8.71 | $8.55 | 1,203,304 |
| 2022-04-21 | $9.43 | $9.43 | $8.88 | $8.94 | $8.77 | 770,995 |
| 2022-04-20 | $9.54 | $9.67 | $9.30 | $9.43 | $9.25 | 461,695 |
| 2022-04-19 | $9.41 | $9.66 | $9.23 | $9.61 | $9.43 | 683,771 |
| 2022-04-18 | $9.63 | $9.68 | $9.48 | $9.50 | $9.32 | 606,409 |
| 2022-04-14 | $9.54 | $9.74 | $9.50 | $9.55 | $9.37 | 676,518 |
| 2022-04-13 | $9.28 | $9.53 | $9.17 | $9.51 | $9.33 | 832,094 |
| 2022-04-12 | $8.88 | $9.29 | $8.88 | $9.15 | $8.98 | 875,775 |
| 2022-04-11 | $8.89 | $9.00 | $8.73 | $8.75 | $8.58 | 888,098 |
| 2022-04-08 | $8.95 | $9.10 | $8.75 | $8.95 | $8.78 | 928,665 |
| 2022-04-07 | $8.69 | $8.97 | $8.59 | $8.93 | $8.76 | 627,933 |
| 2022-04-06 | $8.78 | $8.79 | $8.61 | $8.73 | $8.56 | 964,401 |
| 2022-04-05 | $8.89 | $9.06 | $8.64 | $8.68 | $8.52 | 829,534 |
| 2022-04-04 | $9.11 | $9.11 | $8.74 | $8.87 | $8.70 | 556,542 |
| 2022-04-01 | $8.86 | $9.12 | $8.86 | $9.03 | $8.86 | 622,728 |
| 2022-03-31 | $8.76 | $9.00 | $8.76 | $8.91 | $8.74 | 1,732,970 |
| 2022-03-30 | $8.98 | $9.28 | $8.84 | $8.85 | $8.68 | 998,100 |
| 2022-03-29 | $8.72 | $8.84 | $8.53 | $8.84 | $8.67 | 936,578 |
| 2022-03-28 | $9.03 | $9.12 | $8.85 | $8.92 | $8.75 | 1,014,353 |
| 2022-03-25 | $9.23 | $9.35 | $9.15 | $9.20 | $9.03 | 833,052 |
| 2022-03-24 | $8.92 | $9.20 | $8.84 | $9.11 | $8.94 | 827,170 |
| 2022-03-23 | $8.86 | $9.08 | $8.86 | $8.92 | $8.75 | 938,324 |
| 2022-03-22 | $8.96 | $9.01 | $8.68 | $8.80 | $8.63 | 753,252 |
| 2022-03-21 | $8.68 | $9.12 | $8.68 | $8.91 | $8.74 | 832,352 |
| 2022-03-18 | $8.44 | $8.54 | $8.18 | $8.53 | $8.37 | 2,431,987 |
| 2022-03-17 | $8.33 | $8.60 | $8.33 | $8.51 | $8.35 | 945,440 |
| 2022-03-16 | $8.31 | $8.37 | $8.05 | $8.16 | $8.01 | 1,270,110 |
| 2022-03-15 | $8.00 | $8.41 | $7.85 | $8.30 | $8.14 | 911,286 |
| 2022-03-14 | $8.54 | $8.56 | $8.15 | $8.19 | $8.03 | 1,055,699 |
| 2022-03-11 | $8.75 | $8.86 | $8.63 | $8.70 | $8.54 | 800,030 |
| 2022-03-10 | $8.61 | $8.93 | $8.57 | $8.87 | $8.70 | 1,438,297 |
| 2022-03-09 | $8.54 | $8.68 | $8.33 | $8.57 | $8.41 | 1,124,607 |
| 2022-03-08 | $8.69 | $8.89 | $8.29 | $8.54 | $8.38 | 1,941,160 |
| 2022-03-07 | $9.75 | $9.79 | $8.80 | $8.91 | $8.74 | 2,073,808 |
| 2022-03-04 | $9.34 | $9.82 | $9.24 | $9.73 | $9.55 | 2,056,056 |
| 2022-03-03 | $8.79 | $9.33 | $8.57 | $9.28 | $9.10 | 2,286,158 |
| 2022-03-02 | $8.48 | $8.87 | $8.48 | $8.78 | $8.61 | 1,110,943 |
| 2022-03-01 | $7.98 | $8.37 | $7.98 | $8.36 | $8.20 | 2,066,721 |
| 2022-02-28 | $7.83 | $8.04 | $7.80 | $7.93 | $7.78 | 965,286 |
| 2022-02-25 | $7.53 | $7.84 | $7.53 | $7.83 | $7.68 | 477,413 |
| 2022-02-24 | $7.60 | $7.60 | $7.32 | $7.54 | $7.40 | 1,177,166 |
| 2022-02-23 | $7.76 | $7.91 | $7.66 | $7.67 | $7.52 | 415,157 |
| 2022-02-22 | $7.79 | $7.93 | $7.66 | $7.72 | $7.57 | 998,948 |
| 2022-02-18 | $7.73 | $7.81 | $7.67 | $7.73 | $7.58 | 556,620 |
| 2022-02-17 | $7.63 | $7.95 | $7.63 | $7.79 | $7.64 | 773,604 |
| 2022-02-16 | $7.57 | $7.77 | $7.55 | $7.70 | $7.55 | 505,568 |
| 2022-02-15 | $7.63 | $7.72 | $7.50 | $7.66 | $7.46 | 548,467 |
| 2022-02-14 | $7.76 | $7.78 | $7.65 | $7.71 | $7.51 | 700,248 |
| 2022-02-11 | $7.59 | $7.74 | $7.56 | $7.70 | $7.50 | 543,007 |
| 2022-02-10 | $7.72 | $7.87 | $7.59 | $7.65 | $7.45 | 574,101 |
| 2022-02-09 | $7.85 | $7.90 | $7.72 | $7.82 | $7.61 | 610,287 |
| 2022-02-08 | $7.57 | $7.82 | $7.57 | $7.82 | $7.61 | 1,143,389 |
| 2022-02-07 | $7.61 | $7.68 | $7.44 | $7.53 | $7.33 | 879,356 |
| 2022-02-04 | $7.57 | $7.68 | $7.44 | $7.60 | $7.40 | 961,688 |
| 2022-02-03 | $7.13 | $7.75 | $7.12 | $7.49 | $7.29 | 1,624,221 |
| 2022-02-02 | $7.00 | $7.34 | $6.94 | $7.11 | $6.92 | 1,322,345 |
| 2022-02-01 | $6.74 | $7.00 | $6.66 | $6.92 | $6.74 | 938,162 |
| 2022-01-31 | $6.81 | $6.98 | $6.73 | $6.85 | $6.67 | 794,593 |
| 2022-01-28 | $6.81 | $6.88 | $6.64 | $6.88 | $6.70 | 609,639 |
| 2022-01-27 | $6.88 | $6.98 | $6.73 | $6.80 | $6.62 | 503,111 |
| 2022-01-26 | $7.01 | $7.09 | $6.71 | $6.80 | $6.62 | 523,314 |
| 2022-01-25 | $6.74 | $6.95 | $6.59 | $6.88 | $6.70 | 837,861 |
| 2022-01-24 | $6.65 | $6.87 | $6.44 | $6.82 | $6.64 | 973,805 |
| 2022-01-21 | $7.10 | $7.10 | $6.77 | $6.77 | $6.59 | 1,023,235 |
| 2022-01-20 | $7.52 | $7.64 | $7.21 | $7.22 | $7.03 | 495,242 |
| 2022-01-19 | $7.52 | $7.62 | $7.44 | $7.52 | $7.32 | 584,186 |
| 2022-01-18 | $7.50 | $7.56 | $7.36 | $7.43 | $7.23 | 702,652 |
| 2022-01-14 | $7.44 | $7.56 | $7.36 | $7.49 | $7.29 | 510,382 |
| 2022-01-13 | $7.44 | $7.64 | $7.43 | $7.46 | $7.26 | 720,034 |
| 2022-01-12 | $7.20 | $7.49 | $7.18 | $7.43 | $7.23 | 1,171,187 |
| 2022-01-11 | $7.09 | $7.19 | $7.00 | $7.16 | $6.97 | 492,476 |
| 2022-01-10 | $7.13 | $7.16 | $6.98 | $7.10 | $6.91 | 569,509 |
| 2022-01-07 | $6.99 | $7.13 | $6.94 | $7.08 | $6.89 | 514,109 |
| 2022-01-06 | $7.12 | $7.17 | $6.94 | $6.98 | $6.79 | 648,407 |
| 2022-01-05 | $6.92 | $7.20 | $6.91 | $7.04 | $6.85 | 802,582 |
| 2022-01-04 | $6.86 | $6.99 | $6.83 | $6.88 | $6.70 | 525,662 |
| 2022-01-03 | $6.62 | $7.00 | $6.62 | $6.82 | $6.64 | 605,114 |
| 2021-12-31 | $6.58 | $6.62 | $6.45 | $6.59 | $6.42 | 690,684 |
| 2021-12-30 | $6.66 | $6.72 | $6.57 | $6.58 | $6.41 | 451,021 |
| 2021-12-29 | $6.71 | $6.75 | $6.61 | $6.62 | $6.44 | 455,655 |
| 2021-12-28 | $6.77 | $6.82 | $6.66 | $6.71 | $6.53 | 405,027 |
| 2021-12-27 | $6.73 | $6.79 | $6.59 | $6.77 | $6.59 | 460,912 |
| 2021-12-23 | $6.82 | $6.84 | $6.72 | $6.76 | $6.58 | 479,737 |
| 2021-12-22 | $6.69 | $6.80 | $6.61 | $6.80 | $6.62 | 429,124 |
| 2021-12-21 | $6.61 | $6.78 | $6.59 | $6.73 | $6.55 | 597,626 |
| 2021-12-20 | $6.52 | $6.55 | $6.34 | $6.51 | $6.34 | 745,501 |
| 2021-12-17 | $6.39 | $6.67 | $6.32 | $6.65 | $6.47 | 3,020,171 |
| 2021-12-16 | $6.41 | $6.59 | $6.35 | $6.43 | $6.26 | 850,205 |
| 2021-12-15 | $6.14 | $6.39 | $6.04 | $6.36 | $6.19 | 989,414 |
| 2021-12-14 | $6.17 | $6.39 | $6.12 | $6.15 | $5.99 | 1,089,057 |
| 2021-12-13 | $6.37 | $6.37 | $6.05 | $6.19 | $6.03 | 905,776 |
| 2021-12-10 | $6.50 | $6.54 | $6.28 | $6.40 | $6.23 | 694,901 |
| 2021-12-09 | $6.41 | $6.47 | $6.27 | $6.45 | $6.28 | 479,298 |
| 2021-12-08 | $6.44 | $6.56 | $6.42 | $6.51 | $6.34 | 638,394 |
| 2021-12-07 | $6.41 | $6.56 | $6.37 | $6.46 | $6.29 | 566,418 |
| 2021-12-06 | $6.34 | $6.41 | $6.17 | $6.31 | $6.14 | 787,382 |
| 2021-12-03 | $6.37 | $6.44 | $6.23 | $6.30 | $6.13 | 630,913 |
| 2021-12-02 | $6.06 | $6.40 | $6.01 | $6.36 | $6.19 | 716,460 |
| 2021-12-01 | $6.26 | $6.37 | $6.02 | $6.02 | $5.86 | 1,161,977 |
| 2021-11-30 | $6.01 | $6.18 | $5.90 | $6.09 | $5.93 | 995,973 |
| 2021-11-29 | $6.32 | $6.34 | $6.05 | $6.10 | $5.94 | 1,175,947 |
| 2021-11-26 | $6.18 | $6.24 | $6.01 | $6.18 | $6.02 | 518,721 |
| 2021-11-24 | $6.42 | $6.52 | $6.37 | $6.47 | $6.30 | 368,633 |
| 2021-11-23 | $6.49 | $6.63 | $6.46 | $6.52 | $6.35 | 620,036 |
| 2021-11-22 | $6.20 | $6.56 | $6.18 | $6.44 | $6.27 | 882,076 |
| 2021-11-19 | $6.11 | $6.22 | $6.02 | $6.15 | $5.99 | 894,626 |
| 2021-11-18 | $6.29 | $6.29 | $6.04 | $6.27 | $6.10 | 910,945 |
| 2021-11-17 | $6.42 | $6.48 | $6.24 | $6.29 | $6.12 | 1,200,883 |
| 2021-11-16 | $6.55 | $6.55 | $6.41 | $6.48 | $6.25 | 748,481 |
| 2021-11-15 | $6.77 | $6.81 | $6.45 | $6.55 | $6.32 | 896,115 |
| 2021-11-12 | $6.82 | $6.88 | $6.74 | $6.76 | $6.52 | 405,449 |
| 2021-11-11 | $6.74 | $6.87 | $6.70 | $6.83 | $6.59 | 527,993 |
| 2021-11-10 | $6.90 | $6.94 | $6.64 | $6.65 | $6.41 | 795,475 |
| 2021-11-09 | $7.08 | $7.11 | $6.82 | $6.92 | $6.67 | 659,723 |
| 2021-11-08 | $7.04 | $7.28 | $7.03 | $7.12 | $6.87 | 856,236 |
| 2021-11-05 | $6.91 | $6.99 | $6.82 | $6.90 | $6.65 | 571,287 |
| 2021-11-04 | $7.03 | $7.12 | $6.76 | $6.82 | $6.58 | 789,444 |
| 2021-11-03 | $6.88 | $7.04 | $6.84 | $6.95 | $6.70 | 702,122 |
| 2021-11-02 | $7.23 | $7.23 | $6.62 | $6.88 | $6.63 | 1,422,165 |
| 2021-11-01 | $7.57 | $7.60 | $6.94 | $7.20 | $6.94 | 1,296,206 |
| 2021-10-29 | $6.95 | $7.25 | $6.95 | $7.22 | $6.96 | 1,127,754 |
| 2021-10-28 | $6.81 | $6.98 | $6.81 | $6.95 | $6.70 | 566,107 |
| 2021-10-27 | $6.96 | $7.07 | $6.79 | $6.82 | $6.58 | 673,369 |
| 2021-10-26 | $7.15 | $7.15 | $6.90 | $7.03 | $6.78 | 538,037 |
| 2021-10-25 | $6.87 | $7.15 | $6.87 | $7.13 | $6.88 | 655,166 |
| 2021-10-22 | $6.78 | $6.98 | $6.78 | $6.85 | $6.61 | 732,454 |
| 2021-10-21 | $6.79 | $6.87 | $6.69 | $6.79 | $6.55 | 670,985 |
| 2021-10-20 | $6.73 | $6.89 | $6.59 | $6.88 | $6.63 | 507,133 |
| 2021-10-19 | $6.94 | $6.94 | $6.72 | $6.78 | $6.54 | 607,606 |
| 2021-10-18 | $6.83 | $7.00 | $6.76 | $6.99 | $6.74 | 523,504 |
| 2021-10-15 | $7.02 | $7.09 | $6.89 | $6.89 | $6.64 | 601,806 |
| 2021-10-14 | $6.91 | $7.15 | $6.84 | $6.85 | $6.61 | 841,391 |
| 2021-10-13 | $6.69 | $6.83 | $6.58 | $6.82 | $6.58 | 636,842 |
| 2021-10-12 | $6.74 | $6.81 | $6.63 | $6.70 | $6.46 | 561,821 |
| 2021-10-11 | $6.69 | $7.02 | $6.69 | $6.72 | $6.48 | 1,104,942 |
| 2021-10-08 | $6.68 | $6.78 | $6.59 | $6.66 | $6.42 | 353,109 |
| 2021-10-07 | $6.57 | $6.71 | $6.52 | $6.66 | $6.42 | 610,300 |
| 2021-10-06 | $6.53 | $6.65 | $6.30 | $6.54 | $6.31 | 899,045 |
| 2021-10-05 | $6.62 | $6.71 | $6.43 | $6.69 | $6.45 | 1,057,476 |
| 2021-10-04 | $6.56 | $6.68 | $6.48 | $6.58 | $6.35 | 860,271 |
| 2021-10-01 | $6.29 | $6.57 | $6.28 | $6.48 | $6.25 | 834,742 |
| 2021-09-30 | $6.31 | $6.40 | $6.22 | $6.28 | $6.06 | 485,418 |
| 2021-09-29 | $6.45 | $6.50 | $6.17 | $6.25 | $6.03 | 639,015 |
| 2021-09-28 | $6.40 | $6.52 | $6.27 | $6.39 | $6.16 | 953,144 |
| 2021-09-27 | $6.20 | $6.59 | $6.20 | $6.42 | $6.19 | 842,750 |
| 2021-09-24 | $6.16 | $6.27 | $6.11 | $6.11 | $5.89 | 458,069 |
| 2021-09-23 | $6.20 | $6.34 | $6.11 | $6.23 | $6.01 | 539,415 |
| 2021-09-22 | $6.20 | $6.37 | $6.12 | $6.12 | $5.90 | 741,594 |
| 2021-09-21 | $6.23 | $6.30 | $5.85 | $6.02 | $5.81 | 1,055,968 |
| 2021-09-20 | $5.97 | $6.20 | $5.94 | $6.14 | $5.92 | 1,133,625 |
| 2021-09-17 | $6.58 | $6.58 | $6.29 | $6.33 | $6.10 | 2,280,229 |
| 2021-09-16 | $6.85 | $6.85 | $6.47 | $6.53 | $6.30 | 635,709 |
| 2021-09-15 | $6.66 | $6.92 | $6.66 | $6.88 | $6.63 | 771,321 |
| 2021-09-14 | $6.91 | $6.91 | $6.59 | $6.64 | $6.40 | 648,044 |
| 2021-09-13 | $7.05 | $7.07 | $6.79 | $6.85 | $6.61 | 750,991 |
| 2021-09-10 | $7.03 | $7.31 | $7.03 | $7.04 | $6.79 | 698,332 |
| 2021-09-09 | $6.80 | $7.03 | $6.80 | $6.93 | $6.68 | 505,264 |
| 2021-09-08 | $7.15 | $7.18 | $6.88 | $6.89 | $6.64 | 586,957 |
| 2021-09-07 | $7.10 | $7.32 | $7.06 | $7.17 | $6.91 | 637,750 |
| 2021-09-03 | $7.04 | $7.17 | $6.99 | $7.06 | $6.81 | 538,526 |
| 2021-09-02 | $6.97 | $7.20 | $6.97 | $7.05 | $6.80 | 608,331 |
| 2021-09-01 | $6.90 | $6.94 | $6.56 | $6.89 | $6.64 | 761,167 |
| 2021-08-31 | $6.98 | $7.06 | $6.84 | $6.95 | $6.70 | 395,796 |
| 2021-08-30 | $7.21 | $7.21 | $6.97 | $7.02 | $6.77 | 488,124 |
| 2021-08-27 | $6.81 | $7.12 | $6.80 | $7.08 | $6.83 | 597,794 |
| 2021-08-26 | $6.91 | $6.96 | $6.76 | $6.77 | $6.53 | 445,029 |
| 2021-08-25 | $7.03 | $7.09 | $6.91 | $6.97 | $6.72 | 386,292 |
| 2021-08-24 | $6.95 | $7.09 | $6.91 | $7.02 | $6.77 | 1,258,000 |
| 2021-08-23 | $6.77 | $6.92 | $6.70 | $6.84 | $6.60 | 565,166 |
| 2021-08-20 | $6.54 | $6.67 | $6.46 | $6.57 | $6.34 | 609,944 |
| 2021-08-19 | $6.80 | $6.84 | $6.49 | $6.57 | $6.34 | 929,624 |
| 2021-08-18 | $6.91 | $7.19 | $6.83 | $6.94 | $6.69 | 621,764 |
| 2021-08-17 | $7.07 | $7.14 | $6.89 | $6.94 | $6.69 | 588,312 |
| 2021-08-16 | $7.30 | $7.43 | $7.09 | $7.28 | $6.96 | 590,666 |
| 2021-08-13 | $7.51 | $7.56 | $7.38 | $7.40 | $7.07 | 559,037 |
| 2021-08-12 | $7.63 | $7.64 | $7.35 | $7.46 | $7.13 | 650,384 |
| 2021-08-11 | $7.52 | $7.66 | $7.46 | $7.63 | $7.29 | 762,143 |
| 2021-08-10 | $7.29 | $7.62 | $7.29 | $7.53 | $7.20 | 653,757 |
| 2021-08-09 | $7.18 | $7.38 | $7.12 | $7.29 | $6.97 | 552,399 |
| 2021-08-06 | $7.19 | $7.42 | $7.19 | $7.30 | $6.98 | 619,465 |
| 2021-08-05 | $6.96 | $7.17 | $6.91 | $7.05 | $6.74 | 1,316,983 |
| 2021-08-04 | $7.35 | $7.44 | $6.92 | $6.96 | $6.65 | 1,749,273 |
| 2021-08-03 | $7.53 | $7.71 | $7.31 | $7.60 | $7.27 | 1,488,198 |
| 2021-08-02 | $7.94 | $8.03 | $7.49 | $7.50 | $7.17 | 1,143,269 |
| 2021-07-30 | $7.79 | $7.92 | $7.65 | $7.73 | $7.39 | 1,123,044 |
| 2021-07-29 | $7.05 | $8.00 | $7.02 | $7.92 | $7.57 | 2,392,407 |
| 2021-07-28 | $6.82 | $6.93 | $6.65 | $6.82 | $6.52 | 1,253,908 |
| 2021-07-27 | $6.71 | $6.82 | $6.58 | $6.75 | $6.45 | 537,676 |
| 2021-07-26 | $6.71 | $6.88 | $6.61 | $6.79 | $6.49 | 741,656 |
| 2021-07-23 | $6.56 | $6.68 | $6.50 | $6.64 | $6.35 | 836,980 |
| 2021-07-22 | $6.58 | $6.63 | $6.38 | $6.49 | $6.20 | 634,650 |
| 2021-07-21 | $6.53 | $6.75 | $6.50 | $6.65 | $6.36 | 601,521 |
| 2021-07-20 | $6.21 | $6.46 | $6.04 | $6.39 | $6.11 | 893,768 |
| 2021-07-19 | $6.46 | $6.50 | $6.13 | $6.19 | $5.92 | 1,357,345 |
| 2021-07-16 | $6.90 | $6.90 | $6.61 | $6.64 | $6.35 | 917,148 |
| 2021-07-15 | $6.92 | $7.11 | $6.82 | $6.85 | $6.55 | 712,828 |
| 2021-07-14 | $6.98 | $7.13 | $6.92 | $6.96 | $6.65 | 781,258 |
| 2021-07-13 | $7.06 | $7.17 | $6.92 | $6.94 | $6.63 | 958,575 |
| 2021-07-12 | $7.08 | $7.18 | $6.92 | $7.07 | $6.76 | 729,959 |
| 2021-07-09 | $6.95 | $7.20 | $6.86 | $7.15 | $6.84 | 691,116 |
| 2021-07-08 | $6.63 | $6.91 | $6.60 | $6.75 | $6.45 | 1,023,596 |
| 2021-07-07 | $6.70 | $6.94 | $6.64 | $6.86 | $6.56 | 1,106,408 |
| 2021-07-06 | $7.21 | $7.24 | $6.65 | $6.76 | $6.46 | 1,225,543 |
| 2021-07-02 | $7.24 | $7.32 | $7.15 | $7.20 | $6.88 | 516,835 |
| 2021-07-01 | $7.20 | $7.32 | $7.08 | $7.23 | $6.91 | 909,010 |
| 2021-06-30 | $6.83 | $7.15 | $6.76 | $7.14 | $6.83 | 639,174 |
| 2021-06-29 | $6.92 | $7.08 | $6.86 | $6.86 | $6.56 | 517,695 |
| 2021-06-28 | $7.12 | $7.17 | $6.78 | $6.84 | $6.54 | 864,937 |
| 2021-06-25 | $7.40 | $7.42 | $7.08 | $7.11 | $6.80 | 1,697,378 |
| 2021-06-24 | $7.13 | $7.30 | $7.05 | $7.30 | $6.98 | 593,047 |
| 2021-06-23 | $6.97 | $7.14 | $6.95 | $7.03 | $6.72 | 721,837 |
| 2021-06-22 | $6.86 | $6.96 | $6.65 | $6.87 | $6.57 | 832,819 |
| 2021-06-21 | $6.92 | $7.08 | $6.77 | $6.84 | $6.54 | 1,647,937 |
| 2021-06-18 | $6.76 | $6.95 | $6.66 | $6.91 | $6.61 | 3,897,334 |
| 2021-06-17 | $7.36 | $7.36 | $6.61 | $6.82 | $6.52 | 1,796,362 |
| 2021-06-16 | $7.31 | $7.36 | $7.04 | $7.33 | $7.01 | 815,699 |
| 2021-06-15 | $7.45 | $7.46 | $7.10 | $7.39 | $7.07 | 1,053,524 |
| 2021-06-14 | $7.73 | $7.86 | $7.41 | $7.45 | $7.12 | 1,059,368 |
| 2021-06-11 | $7.83 | $8.06 | $7.67 | $7.73 | $7.39 | 782,097 |
| 2021-06-10 | $7.78 | $8.15 | $7.70 | $7.70 | $7.36 | 1,069,776 |
| 2021-06-09 | $7.69 | $7.77 | $7.52 | $7.71 | $7.37 | 838,905 |
| 2021-06-08 | $7.43 | $7.78 | $7.25 | $7.68 | $7.34 | 883,076 |
| 2021-06-07 | $7.65 | $7.69 | $7.39 | $7.43 | $7.10 | 597,074 |
| 2021-06-04 | $7.84 | $8.00 | $7.58 | $7.66 | $7.32 | 886,838 |
| 2021-06-03 | $7.56 | $7.82 | $7.34 | $7.76 | $7.42 | 827,372 |
| 2021-06-02 | $7.78 | $7.94 | $7.50 | $7.63 | $7.29 | 601,962 |
| 2021-06-01 | $7.70 | $7.78 | $7.60 | $7.75 | $7.41 | 939,192 |
| 2021-05-28 | $7.70 | $7.70 | $7.40 | $7.53 | $7.20 | 709,577 |
| 2021-05-27 | $7.30 | $7.75 | $7.29 | $7.65 | $7.31 | 1,015,708 |
| 2021-05-26 | $6.95 | $7.20 | $6.95 | $7.18 | $6.86 | 459,307 |
| 2021-05-25 | $7.29 | $7.35 | $6.93 | $6.93 | $6.63 | 663,261 |
| 2021-05-24 | $7.17 | $7.33 | $6.97 | $7.27 | $6.95 | 546,346 |
| 2021-05-21 | $7.14 | $7.27 | $7.08 | $7.12 | $6.81 | 730,035 |
| 2021-05-20 | $7.32 | $7.37 | $6.85 | $7.07 | $6.76 | 944,734 |
| 2021-05-19 | $7.44 | $7.44 | $7.03 | $7.30 | $6.98 | 936,700 |
| 2021-05-18 | $7.60 | $7.74 | $7.50 | $7.55 | $7.22 | 917,954 |
| 2021-05-17 | $7.31 | $7.66 | $7.28 | $7.60 | $7.21 | 1,012,907 |
| 2021-05-14 | $7.21 | $7.30 | $7.13 | $7.29 | $6.91 | 864,200 |
| 2021-05-13 | $7.30 | $7.50 | $6.95 | $7.15 | $6.78 | 847,372 |
| 2021-05-12 | $7.68 | $7.79 | $7.26 | $7.33 | $6.95 | 749,606 |
| 2021-05-11 | $7.32 | $7.75 | $7.18 | $7.68 | $7.28 | 883,162 |
| 2021-05-10 | $7.77 | $8.06 | $7.62 | $7.62 | $7.23 | 1,215,512 |
| 2021-05-07 | $7.68 | $7.75 | $7.44 | $7.66 | $7.27 | 591,157 |
| 2021-05-06 | $7.75 | $7.78 | $7.30 | $7.70 | $7.30 | 699,644 |
| 2021-05-05 | $7.75 | $7.81 | $7.54 | $7.66 | $7.27 | 621,673 |
| 2021-05-04 | $7.42 | $7.75 | $7.42 | $7.67 | $7.27 | 1,330,936 |
| 2021-05-03 | $6.92 | $7.49 | $6.92 | $7.49 | $7.10 | 1,401,848 |
| 2021-04-30 | $6.76 | $6.83 | $6.63 | $6.75 | $6.40 | 1,158,240 |
| 2021-04-29 | $7.34 | $7.43 | $6.84 | $6.84 | $6.49 | 933,290 |
| 2021-04-28 | $6.76 | $7.18 | $6.70 | $7.13 | $6.76 | 944,852 |
| 2021-04-27 | $6.74 | $6.88 | $6.52 | $6.65 | $6.31 | 616,895 |
| 2021-04-26 | $6.75 | $6.91 | $6.71 | $6.74 | $6.39 | 616,497 |
| 2021-04-23 | $6.41 | $6.70 | $6.32 | $6.65 | $6.31 | 596,206 |
| 2021-04-22 | $6.50 | $6.50 | $6.28 | $6.34 | $6.01 | 550,321 |
| 2021-04-21 | $6.20 | $6.48 | $6.08 | $6.47 | $6.14 | 924,314 |
| 2021-04-20 | $6.50 | $6.52 | $6.15 | $6.22 | $5.90 | 740,123 |
| 2021-04-19 | $6.68 | $6.68 | $6.40 | $6.52 | $6.18 | 761,493 |
| 2021-04-16 | $6.89 | $6.89 | $6.61 | $6.67 | $6.33 | 885,583 |
| 2021-04-15 | $6.92 | $6.93 | $6.69 | $6.82 | $6.47 | 471,551 |
| 2021-04-14 | $6.36 | $6.92 | $6.36 | $6.83 | $6.48 | 811,555 |
| 2021-04-13 | $6.41 | $6.45 | $6.20 | $6.36 | $6.03 | 843,803 |
| 2021-04-12 | $6.34 | $6.53 | $6.34 | $6.41 | $6.08 | 594,582 |
| 2021-04-09 | $6.47 | $6.49 | $6.27 | $6.30 | $5.98 | 604,436 |
| 2021-04-08 | $6.61 | $6.61 | $6.37 | $6.49 | $6.16 | 592,420 |
| 2021-04-07 | $6.70 | $6.70 | $6.49 | $6.61 | $6.27 | 700,102 |
| 2021-04-06 | $6.87 | $7.01 | $6.64 | $6.70 | $6.35 | 497,131 |
| 2021-04-05 | $6.87 | $6.91 | $6.76 | $6.85 | $6.50 | 694,753 |
| 2021-04-01 | $6.99 | $7.03 | $6.58 | $6.77 | $6.42 | 829,858 |
| 2021-03-31 | $6.90 | $7.10 | $6.81 | $7.01 | $6.65 | 1,318,637 |
| 2021-03-30 | $6.81 | $6.91 | $6.66 | $6.82 | $6.47 | 832,252 |
| 2021-03-29 | $6.89 | $7.15 | $6.73 | $6.83 | $6.48 | 1,260,049 |
| 2021-03-26 | $6.51 | $6.95 | $6.46 | $6.95 | $6.59 | 1,171,359 |
| 2021-03-25 | $6.25 | $6.41 | $5.93 | $6.35 | $6.02 | 1,330,143 |
| 2021-03-24 | $6.31 | $6.69 | $6.31 | $6.35 | $6.02 | 1,604,148 |
| 2021-03-23 | $6.53 | $6.60 | $6.15 | $6.16 | $5.84 | 1,175,644 |
| 2021-03-22 | $6.91 | $6.99 | $6.62 | $6.68 | $6.34 | 886,042 |
| 2021-03-19 | $7.02 | $7.20 | $6.63 | $6.99 | $6.63 | 6,631,385 |
| 2021-03-18 | $7.12 | $7.53 | $7.00 | $7.00 | $6.64 | 1,166,485 |
| 2021-03-17 | $6.61 | $7.28 | $6.57 | $7.17 | $6.80 | 1,699,684 |
| 2021-03-16 | $7.19 | $7.20 | $6.62 | $6.68 | $6.34 | 1,246,338 |
| 2021-03-15 | $7.67 | $7.70 | $7.13 | $7.22 | $6.85 | 1,417,020 |
| 2021-03-12 | $7.36 | $7.55 | $7.20 | $7.48 | $7.09 | 1,168,982 |
| 2021-03-11 | $7.20 | $7.47 | $7.10 | $7.40 | $7.02 | 1,499,922 |
| 2021-03-10 | $6.85 | $7.19 | $6.75 | $7.16 | $6.79 | 1,068,434 |
| 2021-03-09 | $6.79 | $6.88 | $6.48 | $6.82 | $6.47 | 929,055 |
| 2021-03-08 | $6.78 | $6.79 | $6.42 | $6.69 | $6.35 | 1,505,508 |
| 2021-03-05 | $6.31 | $6.63 | $6.20 | $6.61 | $6.27 | 1,596,266 |
| 2021-03-04 | $6.76 | $6.86 | $6.09 | $6.15 | $5.83 | 1,639,936 |
| 2021-03-03 | $6.72 | $6.93 | $6.69 | $6.78 | $6.43 | 2,015,079 |
| 2021-03-02 | $6.56 | $6.85 | $6.46 | $6.70 | $6.35 | 623,764 |
| 2021-03-01 | $6.61 | $6.75 | $6.55 | $6.57 | $6.23 | 770,048 |
| 2021-02-26 | $6.63 | $6.73 | $6.24 | $6.39 | $6.06 | 1,110,012 |
| 2021-02-25 | $7.21 | $7.27 | $6.68 | $6.68 | $6.34 | 1,196,644 |
| 2021-02-24 | $6.94 | $7.29 | $6.94 | $7.18 | $6.81 | 1,079,198 |
| 2021-02-23 | $6.56 | $7.07 | $6.49 | $6.94 | $6.58 | 1,171,083 |
| 2021-02-22 | $6.32 | $6.71 | $6.19 | $6.64 | $6.30 | 1,407,666 |
| 2021-02-19 | $6.05 | $6.39 | $6.05 | $6.36 | $6.03 | 651,891 |
| 2021-02-18 | $6.35 | $6.46 | $6.01 | $6.01 | $5.70 | 704,693 |
| 2021-02-17 | $6.35 | $6.58 | $6.27 | $6.42 | $6.03 | 939,549 |
| 2021-02-16 | $6.25 | $6.39 | $6.09 | $6.26 | $5.88 | 911,173 |
| 2021-02-12 | $5.82 | $6.06 | $5.72 | $6.06 | $5.69 | 715,043 |
| 2021-02-11 | $5.67 | $5.84 | $5.55 | $5.84 | $5.48 | 818,578 |
| 2021-02-10 | $5.85 | $5.88 | $5.58 | $5.66 | $5.32 | 636,102 |
| 2021-02-09 | $5.92 | $5.92 | $5.56 | $5.77 | $5.42 | 840,301 |
| 2021-02-08 | $5.95 | $5.98 | $5.75 | $5.89 | $5.53 | 768,646 |
| 2021-02-05 | $5.73 | $5.75 | $5.60 | $5.74 | $5.39 | 811,894 |
| 2021-02-04 | $5.88 | $5.88 | $5.26 | $5.59 | $5.25 | 996,619 |
| 2021-02-03 | $5.35 | $5.58 | $5.35 | $5.53 | $5.19 | 943,718 |
| 2021-02-02 | $5.55 | $5.59 | $5.33 | $5.35 | $5.02 | 643,121 |
| 2021-02-01 | $5.06 | $5.45 | $5.01 | $5.43 | $5.10 | 1,625,163 |
| 2021-01-29 | $5.19 | $5.26 | $4.91 | $4.93 | $4.63 | 656,590 |
| 2021-01-28 | $5.22 | $5.36 | $5.11 | $5.13 | $4.82 | 1,243,774 |
| 2021-01-27 | $5.14 | $5.30 | $4.91 | $5.19 | $4.87 | 935,316 |
| 2021-01-26 | $5.55 | $5.61 | $5.25 | $5.26 | $4.94 | 569,808 |
| 2021-01-25 | $5.61 | $5.61 | $5.27 | $5.48 | $5.15 | 755,551 |
| 2021-01-22 | $5.34 | $5.64 | $5.21 | $5.61 | $5.27 | 669,486 |
| 2021-01-21 | $5.95 | $5.95 | $5.37 | $5.45 | $5.12 | 1,036,358 |
| 2021-01-20 | $5.88 | $5.98 | $5.84 | $5.91 | $5.55 | 674,277 |
| 2021-01-19 | $5.71 | $5.85 | $5.70 | $5.78 | $5.43 | 803,074 |
| 2021-01-15 | $5.74 | $5.82 | $5.55 | $5.62 | $5.28 | 992,734 |
| 2021-01-14 | $5.90 | $6.04 | $5.77 | $5.89 | $5.53 | 559,360 |
| 2021-01-13 | $6.23 | $6.26 | $5.79 | $5.86 | $5.50 | 592,509 |
| 2021-01-12 | $5.77 | $6.25 | $5.67 | $6.23 | $5.85 | 774,930 |
| 2021-01-11 | $5.35 | $5.73 | $5.35 | $5.71 | $5.36 | 450,155 |
| 2021-01-08 | $5.63 | $5.65 | $5.37 | $5.45 | $5.12 | 794,879 |
| 2021-01-07 | $5.62 | $5.85 | $5.56 | $5.63 | $5.29 | 792,954 |
| 2021-01-06 | $5.00 | $5.74 | $5.00 | $5.55 | $5.21 | 1,603,723 |
| 2021-01-05 | $4.66 | $4.95 | $4.61 | $4.89 | $4.59 | 1,266,423 |
| 2021-01-04 | $4.45 | $4.72 | $4.36 | $4.64 | $4.36 | 1,495,829 |
| 2020-12-31 | $4.40 | $4.42 | $4.25 | $4.35 | $4.09 | 1,491,087 |
| 2020-12-30 | $4.29 | $4.48 | $4.29 | $4.40 | $4.13 | 1,690,890 |
| 2020-12-29 | $4.44 | $4.52 | $4.23 | $4.31 | $4.05 | 1,166,075 |
| 2020-12-28 | $4.26 | $4.51 | $4.26 | $4.43 | $4.16 | 1,406,757 |
| 2020-12-24 | $4.30 | $4.30 | $4.13 | $4.24 | $3.98 | 682,805 |
| 2020-12-23 | $4.32 | $4.33 | $4.23 | $4.29 | $4.03 | 839,824 |
| 2020-12-22 | $4.56 | $4.60 | $4.27 | $4.28 | $4.02 | 670,199 |
| 2020-12-21 | $4.59 | $4.66 | $4.44 | $4.56 | $4.28 | 806,580 |
| 2020-12-18 | $4.92 | $4.92 | $4.44 | $4.61 | $4.33 | 2,319,971 |
| 2020-12-17 | $5.05 | $5.09 | $4.82 | $4.90 | $4.60 | 625,357 |
| 2020-12-16 | $5.04 | $5.06 | $4.89 | $5.00 | $4.70 | 932,445 |
| 2020-12-15 | $4.99 | $5.06 | $4.75 | $5.01 | $4.70 | 790,802 |
| 2020-12-14 | $5.09 | $5.17 | $4.94 | $4.94 | $4.64 | 1,059,657 |
| 2020-12-11 | $5.34 | $5.39 | $4.98 | $5.02 | $4.71 | 1,087,911 |
| 2020-12-10 | $5.37 | $5.47 | $5.32 | $5.40 | $5.07 | 453,446 |
| 2020-12-09 | $5.56 | $5.64 | $5.30 | $5.38 | $5.05 | 633,834 |
| 2020-12-08 | $5.36 | $5.55 | $5.24 | $5.53 | $5.19 | 659,436 |
| 2020-12-07 | $5.16 | $5.42 | $5.11 | $5.36 | $5.03 | 713,783 |
| 2020-12-04 | $4.86 | $5.21 | $4.86 | $5.19 | $4.87 | 790,126 |
| 2020-12-03 | $4.90 | $4.90 | $4.75 | $4.78 | $4.49 | 551,085 |
| 2020-12-02 | $4.61 | $4.87 | $4.58 | $4.87 | $4.57 | 449,958 |
| 2020-12-01 | $4.52 | $4.81 | $4.52 | $4.65 | $4.37 | 783,178 |
| 2020-11-30 | $4.75 | $4.80 | $4.48 | $4.50 | $4.23 | 555,173 |
| 2020-11-27 | $4.71 | $4.82 | $4.71 | $4.81 | $4.52 | 270,264 |
| 2020-11-25 | $4.79 | $4.85 | $4.70 | $4.75 | $4.46 | 650,122 |
| 2020-11-24 | $4.84 | $4.87 | $4.71 | $4.83 | $4.54 | 1,122,722 |
| 2020-11-23 | $4.54 | $4.79 | $4.54 | $4.74 | $4.45 | 493,498 |
| 2020-11-20 | $4.27 | $4.49 | $4.27 | $4.48 | $4.21 | 674,365 |
| 2020-11-19 | $4.38 | $4.42 | $4.18 | $4.31 | $4.05 | 451,407 |
| 2020-11-18 | $4.31 | $4.57 | $4.30 | $4.43 | $4.10 | 591,822 |
| 2020-11-17 | $4.07 | $4.35 | $4.05 | $4.28 | $3.96 | 860,954 |
| 2020-11-16 | $4.00 | $4.22 | $3.98 | $4.14 | $3.83 | 1,287,490 |
| 2020-11-13 | $3.61 | $3.98 | $3.60 | $3.88 | $3.59 | 850,682 |
| 2020-11-12 | $3.55 | $3.70 | $3.53 | $3.58 | $3.32 | 443,150 |
| 2020-11-11 | $3.74 | $3.74 | $3.58 | $3.60 | $3.33 | 560,229 |
| 2020-11-10 | $3.63 | $3.74 | $3.59 | $3.70 | $3.43 | 984,136 |
| 2020-11-09 | $3.62 | $3.85 | $3.57 | $3.59 | $3.33 | 1,143,804 |
| 2020-11-06 | $3.42 | $3.51 | $3.35 | $3.35 | $3.10 | 460,989 |
| 2020-11-05 | $3.40 | $3.54 | $3.36 | $3.44 | $3.19 | 2,334,169 |
| 2020-11-04 | $3.66 | $3.73 | $3.35 | $3.40 | $3.15 | 1,149,549 |
| 2020-11-03 | $3.74 | $3.80 | $3.67 | $3.75 | $3.47 | 944,725 |
| 2020-11-02 | $3.54 | $3.68 | $3.51 | $3.65 | $3.38 | 361,946 |
| 2020-10-30 | $3.71 | $3.73 | $3.47 | $3.49 | $3.23 | 606,576 |
| 2020-10-29 | $3.52 | $3.72 | $3.38 | $3.71 | $3.44 | 593,601 |
| 2020-10-28 | $3.71 | $3.79 | $3.51 | $3.52 | $3.26 | 464,933 |
| 2020-10-27 | $3.97 | $3.97 | $3.68 | $3.72 | $3.45 | 365,790 |
| 2020-10-26 | $4.02 | $4.05 | $3.89 | $3.97 | $3.68 | 377,984 |
| 2020-10-23 | $3.78 | $4.09 | $3.78 | $4.07 | $3.77 | 962,535 |
| 2020-10-22 | $3.78 | $3.82 | $3.68 | $3.77 | $3.49 | 376,379 |
| 2020-10-21 | $3.80 | $3.89 | $3.74 | $3.74 | $3.46 | 284,764 |
| 2020-10-20 | $3.71 | $3.81 | $3.68 | $3.77 | $3.49 | 252,474 |
| 2020-10-19 | $3.77 | $3.81 | $3.65 | $3.70 | $3.43 | 343,465 |
| 2020-10-16 | $3.88 | $3.92 | $3.76 | $3.76 | $3.48 | 428,719 |
| 2020-10-15 | $3.83 | $3.95 | $3.72 | $3.90 | $3.61 | 326,485 |
| 2020-10-14 | $3.69 | $3.97 | $3.69 | $3.89 | $3.60 | 515,684 |
| 2020-10-13 | $3.67 | $3.70 | $3.57 | $3.65 | $3.38 | 290,152 |
| 2020-10-12 | $3.64 | $3.76 | $3.57 | $3.71 | $3.44 | 480,917 |
| 2020-10-09 | $3.83 | $3.83 | $3.56 | $3.60 | $3.33 | 478,284 |
| 2020-10-08 | $3.58 | $3.73 | $3.56 | $3.71 | $3.44 | 354,343 |
| 2020-10-07 | $3.50 | $3.57 | $3.44 | $3.53 | $3.27 | 561,892 |
| 2020-10-06 | $3.71 | $3.72 | $3.44 | $3.45 | $3.20 | 537,457 |
| 2020-10-05 | $3.52 | $3.69 | $3.52 | $3.63 | $3.36 | 443,583 |
| 2020-10-02 | $3.30 | $3.52 | $3.27 | $3.49 | $3.23 | 497,230 |
| 2020-10-01 | $3.41 | $3.45 | $3.29 | $3.36 | $3.11 | 348,020 |
| 2020-09-30 | $3.47 | $3.57 | $3.41 | $3.42 | $3.17 | 351,203 |
| 2020-09-29 | $3.52 | $3.53 | $3.40 | $3.49 | $3.23 | 415,145 |
| 2020-09-28 | $3.43 | $3.55 | $3.40 | $3.50 | $3.24 | 469,154 |
| 2020-09-25 | $3.42 | $3.46 | $3.35 | $3.38 | $3.13 | 523,275 |
| 2020-09-24 | $3.55 | $3.63 | $3.46 | $3.49 | $3.23 | 602,041 |
| 2020-09-23 | $3.60 | $3.71 | $3.53 | $3.53 | $3.27 | 550,794 |
| 2020-09-22 | $3.67 | $3.75 | $3.59 | $3.60 | $3.33 | 350,761 |
| 2020-09-21 | $3.91 | $3.94 | $3.60 | $3.67 | $3.40 | 543,249 |
| 2020-09-18 | $3.65 | $4.19 | $3.63 | $4.00 | $3.70 | 2,498,487 |
| 2020-09-17 | $3.43 | $3.67 | $3.37 | $3.61 | $3.34 | 540,572 |
| 2020-09-16 | $3.45 | $3.58 | $3.41 | $3.47 | $3.21 | 796,233 |
| 2020-09-15 | $3.30 | $3.48 | $3.30 | $3.38 | $3.13 | 363,759 |
| 2020-09-14 | $3.39 | $3.44 | $3.18 | $3.27 | $3.03 | 461,832 |
| 2020-09-11 | $3.35 | $3.47 | $3.33 | $3.37 | $3.12 | 392,985 |
| 2020-09-10 | $3.38 | $3.44 | $3.31 | $3.33 | $3.08 | 304,937 |
| 2020-09-09 | $3.50 | $3.50 | $3.35 | $3.40 | $3.15 | 284,433 |
| 2020-09-08 | $3.59 | $3.59 | $3.41 | $3.47 | $3.21 | 364,175 |
| 2020-09-04 | $3.52 | $3.66 | $3.50 | $3.64 | $3.37 | 458,962 |
| 2020-09-03 | $3.43 | $3.53 | $3.39 | $3.48 | $3.22 | 388,159 |
| 2020-09-02 | $3.43 | $3.52 | $3.32 | $3.43 | $3.18 | 371,798 |
| 2020-09-01 | $3.58 | $3.58 | $3.34 | $3.42 | $3.17 | 1,368,685 |
| 2020-08-31 | $3.41 | $3.64 | $3.36 | $3.58 | $3.32 | 847,388 |
| 2020-08-28 | $3.25 | $3.36 | $3.23 | $3.34 | $3.09 | 451,967 |
| 2020-08-27 | $3.22 | $3.25 | $3.11 | $3.23 | $2.99 | 443,808 |
| 2020-08-26 | $3.11 | $3.21 | $3.08 | $3.18 | $2.95 | 993,453 |
| 2020-08-25 | $3.20 | $3.26 | $3.07 | $3.11 | $2.88 | 1,372,384 |
| 2020-08-24 | $3.13 | $3.21 | $3.06 | $3.21 | $2.97 | 383,855 |
| 2020-08-21 | $3.09 | $3.09 | $3.00 | $3.06 | $2.83 | 581,365 |
| 2020-08-20 | $3.19 | $3.23 | $3.10 | $3.13 | $2.90 | 246,417 |
| 2020-08-19 | $3.38 | $3.45 | $3.19 | $3.24 | $3.00 | 403,515 |
| 2020-08-18 | $3.38 | $3.41 | $3.32 | $3.39 | $3.14 | 274,345 |
| 2020-08-17 | $3.43 | $3.48 | $3.33 | $3.39 | $3.14 | 888,447 |
| 2020-08-14 | $3.30 | $3.47 | $3.29 | $3.47 | $3.16 | 372,715 |
| 2020-08-13 | $3.43 | $3.46 | $3.33 | $3.34 | $3.04 | 297,581 |
| 2020-08-12 | $3.49 | $3.54 | $3.26 | $3.48 | $3.17 | 527,275 |
| 2020-08-11 | $3.53 | $3.63 | $3.39 | $3.42 | $3.11 | 621,874 |
| 2020-08-10 | $3.17 | $3.51 | $3.17 | $3.40 | $3.09 | 854,413 |
| 2020-08-07 | $3.04 | $3.15 | $2.97 | $3.15 | $2.87 | 472,719 |
| 2020-08-06 | $3.16 | $3.22 | $3.04 | $3.04 | $2.77 | 1,635,031 |
| 2020-08-05 | $3.30 | $3.39 | $3.12 | $3.13 | $2.85 | 516,346 |
| 2020-08-04 | $3.36 | $3.45 | $3.20 | $3.24 | $2.95 | 725,345 |
| 2020-08-03 | $3.39 | $3.63 | $3.18 | $3.35 | $3.05 | 2,037,679 |
| 2020-07-31 | $3.19 | $3.22 | $3.10 | $3.19 | $2.90 | 752,065 |
| 2020-07-30 | $3.15 | $3.26 | $3.11 | $3.22 | $2.93 | 298,264 |
| 2020-07-29 | $3.16 | $3.24 | $3.12 | $3.23 | $2.94 | 559,672 |
| 2020-07-28 | $3.26 | $3.31 | $3.14 | $3.16 | $2.88 | 473,143 |
| 2020-07-27 | $3.22 | $3.29 | $3.16 | $3.29 | $2.99 | 313,482 |
| 2020-07-24 | $3.21 | $3.30 | $3.16 | $3.22 | $2.93 | 509,604 |
| 2020-07-23 | $3.10 | $3.26 | $3.10 | $3.25 | $2.96 | 484,774 |
| 2020-07-22 | $3.02 | $3.18 | $3.01 | $3.11 | $2.83 | 383,779 |
| 2020-07-21 | $3.03 | $3.14 | $3.00 | $3.07 | $2.79 | 828,031 |
| 2020-07-20 | $3.00 | $3.04 | $2.95 | $2.98 | $2.71 | 387,190 |
| 2020-07-17 | $2.98 | $3.06 | $2.95 | $3.05 | $2.78 | 855,980 |
| 2020-07-16 | $2.97 | $3.05 | $2.94 | $2.98 | $2.71 | 782,201 |
| 2020-07-15 | $3.05 | $3.05 | $2.94 | $2.99 | $2.72 | 787,262 |
| 2020-07-14 | $2.86 | $3.02 | $2.83 | $2.95 | $2.68 | 976,391 |
| 2020-07-13 | $3.06 | $3.09 | $2.86 | $2.89 | $2.63 | 524,218 |
| 2020-07-10 | $2.74 | $3.00 | $2.73 | $3.00 | $2.73 | 962,354 |
| 2020-07-09 | $2.77 | $2.83 | $2.71 | $2.76 | $2.51 | 729,351 |
| 2020-07-08 | $2.83 | $2.83 | $2.73 | $2.79 | $2.54 | 622,770 |
| 2020-07-07 | $2.89 | $2.92 | $2.82 | $2.84 | $2.58 | 783,721 |
| 2020-07-06 | $2.76 | $2.94 | $2.76 | $2.93 | $2.67 | 692,687 |
| 2020-07-02 | $3.05 | $3.06 | $2.65 | $2.68 | $2.44 | 1,253,874 |
| 2020-07-01 | $2.98 | $3.10 | $2.90 | $2.93 | $2.67 | 592,636 |
| 2020-06-30 | $2.86 | $3.01 | $2.85 | $2.96 | $2.69 | 715,310 |
| 2020-06-29 | $2.76 | $3.05 | $2.76 | $2.93 | $2.67 | 790,069 |
| 2020-06-26 | $2.91 | $2.93 | $2.71 | $2.72 | $2.48 | 1,872,527 |
| 2020-06-25 | $3.00 | $3.01 | $2.82 | $2.95 | $2.68 | 711,909 |
| 2020-06-24 | $3.09 | $3.13 | $2.96 | $3.02 | $2.75 | 878,916 |
| 2020-06-23 | $3.29 | $3.34 | $3.02 | $3.14 | $2.86 | 2,123,897 |
| 2020-06-22 | $2.90 | $3.25 | $2.89 | $3.24 | $2.95 | 2,019,972 |
| 2020-06-19 | $2.86 | $2.92 | $2.71 | $2.90 | $2.64 | 4,938,713 |
| 2020-06-18 | $2.96 | $2.98 | $2.78 | $2.82 | $2.57 | 1,652,877 |
| 2020-06-17 | $3.30 | $3.30 | $2.95 | $2.99 | $2.72 | 1,832,338 |
| 2020-06-16 | $3.48 | $3.48 | $3.19 | $3.26 | $2.97 | 1,351,248 |
| 2020-06-15 | $3.02 | $3.34 | $2.97 | $3.30 | $3.00 | 1,427,975 |
| 2020-06-12 | $3.33 | $3.34 | $3.02 | $3.16 | $2.88 | 1,037,286 |
| 2020-06-11 | $3.35 | $3.56 | $3.14 | $3.15 | $2.87 | 945,063 |
| 2020-06-10 | $4.15 | $4.17 | $3.61 | $3.62 | $3.29 | 823,072 |
| 2020-06-09 | $4.24 | $4.27 | $4.05 | $4.15 | $3.78 | 960,035 |
| 2020-06-08 | $4.02 | $4.36 | $4.02 | $4.30 | $3.91 | 932,521 |
| 2020-06-05 | $3.75 | $3.99 | $3.69 | $3.97 | $3.61 | 737,036 |
| 2020-06-04 | $3.50 | $3.65 | $3.44 | $3.64 | $3.31 | 876,814 |
| 2020-06-03 | $3.35 | $3.60 | $3.35 | $3.49 | $3.18 | 1,325,250 |
| 2020-06-02 | $3.31 | $3.40 | $3.23 | $3.24 | $2.95 | 652,974 |
| 2020-06-01 | $3.45 | $3.50 | $3.24 | $3.24 | $2.95 | 686,798 |
| 2020-05-29 | $3.42 | $3.53 | $3.34 | $3.41 | $3.10 | 896,245 |
| 2020-05-28 | $3.50 | $3.67 | $3.43 | $3.50 | $3.19 | 703,640 |
| 2020-05-27 | $3.25 | $3.48 | $3.15 | $3.46 | $3.15 | 862,506 |
| 2020-05-26 | $3.13 | $3.19 | $3.01 | $3.17 | $2.89 | 1,975,801 |
| 2020-05-22 | $3.19 | $3.19 | $2.99 | $3.01 | $2.74 | 587,955 |
| 2020-05-21 | $3.12 | $3.34 | $3.06 | $3.20 | $2.91 | 743,005 |
| 2020-05-20 | $3.05 | $3.18 | $3.00 | $3.16 | $2.88 | 789,996 |
| 2020-05-19 | $3.00 | $3.15 | $2.89 | $3.05 | $2.72 | 741,185 |
| 2020-05-18 | $2.73 | $3.06 | $2.71 | $3.04 | $2.72 | 1,135,804 |
| 2020-05-15 | $2.61 | $2.63 | $2.45 | $2.58 | $2.30 | 1,276,888 |
| 2020-05-14 | $2.52 | $2.68 | $2.33 | $2.61 | $2.33 | 1,489,795 |
| 2020-05-13 | $2.92 | $2.96 | $2.58 | $2.61 | $2.33 | 1,175,667 |
| 2020-05-12 | $3.03 | $3.10 | $2.91 | $2.91 | $2.60 | 1,063,160 |
| 2020-05-11 | $3.39 | $3.40 | $2.92 | $3.13 | $2.80 | 1,226,580 |
| 2020-05-08 | $2.96 | $3.66 | $2.96 | $3.57 | $3.19 | 1,565,085 |
| 2020-05-07 | $2.81 | $3.03 | $2.81 | $2.86 | $2.55 | 1,617,159 |
| 2020-05-06 | $3.07 | $3.12 | $2.79 | $2.80 | $2.50 | 731,056 |
| 2020-05-05 | $3.16 | $3.32 | $3.04 | $3.05 | $2.72 | 1,017,973 |
| 2020-05-04 | $3.08 | $3.26 | $3.00 | $3.09 | $2.76 | 719,408 |
| 2020-05-01 | $3.12 | $3.23 | $3.06 | $3.16 | $2.82 | 769,090 |
| 2020-04-30 | $3.23 | $3.23 | $3.00 | $3.15 | $2.81 | 1,612,708 |
| 2020-04-29 | $3.00 | $3.35 | $2.99 | $3.25 | $2.90 | 1,199,309 |
| 2020-04-28 | $2.72 | $2.90 | $2.63 | $2.85 | $2.55 | 679,646 |
| 2020-04-27 | $2.65 | $2.65 | $2.50 | $2.61 | $2.33 | 414,433 |
| 2020-04-24 | $2.72 | $2.73 | $2.43 | $2.66 | $2.38 | 697,155 |
| 2020-04-23 | $2.66 | $2.83 | $2.57 | $2.72 | $2.43 | 829,216 |
| 2020-04-22 | $2.91 | $2.96 | $2.68 | $2.68 | $2.39 | 746,068 |
| 2020-04-21 | $3.00 | $3.00 | $2.80 | $2.82 | $2.52 | 604,144 |
| 2020-04-20 | $3.12 | $3.16 | $3.01 | $3.03 | $2.71 | 583,086 |
| 2020-04-17 | $3.27 | $3.33 | $3.10 | $3.18 | $2.84 | 859,619 |
| 2020-04-16 | $3.30 | $3.33 | $3.01 | $3.09 | $2.76 | 757,088 |
| 2020-04-15 | $3.20 | $3.41 | $3.10 | $3.29 | $2.94 | 833,546 |
| 2020-04-14 | $3.36 | $3.59 | $3.30 | $3.41 | $3.05 | 922,167 |
| 2020-04-13 | $3.16 | $3.45 | $3.10 | $3.43 | $3.06 | 989,287 |
| 2020-04-09 | $3.93 | $3.93 | $3.05 | $3.06 | $2.73 | 1,644,236 |
| 2020-04-08 | $3.86 | $3.94 | $3.74 | $3.80 | $3.39 | 538,706 |
| 2020-04-07 | $4.03 | $4.17 | $3.62 | $3.75 | $3.35 | 606,195 |
| 2020-04-06 | $3.83 | $4.03 | $3.74 | $3.90 | $3.48 | 565,312 |
| 2020-04-03 | $3.67 | $3.88 | $3.53 | $3.65 | $3.26 | 674,147 |
| 2020-04-02 | $3.62 | $3.79 | $3.48 | $3.67 | $3.28 | 591,936 |
| 2020-04-01 | $3.70 | $3.98 | $3.53 | $3.62 | $3.23 | 1,354,923 |
| 2020-03-31 | $3.54 | $3.93 | $3.48 | $3.85 | $3.44 | 1,574,954 |
| 2020-03-30 | $3.34 | $3.62 | $3.20 | $3.53 | $3.15 | 921,139 |
| 2020-03-27 | $3.40 | $3.48 | $3.23 | $3.32 | $2.97 | 1,378,968 |
| 2020-03-26 | $3.26 | $3.60 | $3.22 | $3.58 | $3.20 | 657,615 |
| 2020-03-25 | $3.49 | $3.63 | $3.14 | $3.31 | $2.96 | 1,442,227 |
| 2020-03-24 | $3.77 | $3.82 | $3.33 | $3.50 | $3.13 | 1,466,315 |
| 2020-03-23 | $3.20 | $3.53 | $3.10 | $3.51 | $3.13 | 793,899 |
| 2020-03-20 | $3.53 | $3.59 | $3.06 | $3.18 | $2.84 | 1,221,335 |
| 2020-03-19 | $3.09 | $3.90 | $3.01 | $3.47 | $3.10 | 885,291 |
| 2020-03-18 | $3.22 | $3.65 | $3.08 | $3.11 | $2.78 | 942,085 |
| 2020-03-17 | $3.03 | $3.68 | $2.87 | $3.49 | $3.12 | 1,390,990 |
| 2020-03-16 | $3.38 | $3.51 | $2.85 | $2.88 | $2.57 | 1,004,860 |
| 2020-03-13 | $3.15 | $3.69 | $2.86 | $3.67 | $3.28 | 1,169,379 |
| 2020-03-12 | $3.00 | $3.22 | $2.78 | $2.85 | $2.55 | 1,311,121 |
| 2020-03-11 | $3.57 | $3.59 | $3.24 | $3.28 | $2.93 | 860,998 |
| 2020-03-10 | $3.38 | $3.61 | $3.26 | $3.60 | $3.22 | 773,530 |
| 2020-03-09 | $3.54 | $3.68 | $3.16 | $3.17 | $2.83 | 573,973 |
| 2020-03-06 | $4.18 | $4.28 | $3.96 | $4.02 | $3.59 | 794,586 |
| 2020-03-05 | $4.48 | $4.58 | $4.29 | $4.35 | $3.89 | 1,303,871 |
| 2020-03-04 | $4.61 | $4.64 | $4.47 | $4.55 | $4.06 | 558,114 |
| 2020-03-03 | $4.58 | $4.81 | $4.43 | $4.54 | $4.05 | 1,147,615 |
| 2020-03-02 | $4.63 | $4.66 | $4.41 | $4.61 | $4.12 | 1,282,221 |
| 2020-02-28 | $4.53 | $4.75 | $4.48 | $4.61 | $4.12 | 1,036,261 |
| 2020-02-27 | $4.91 | $4.95 | $4.67 | $4.70 | $4.20 | 1,876,037 |
| 2020-02-26 | $5.37 | $5.37 | $5.04 | $5.05 | $4.51 | 526,804 |
| 2020-02-25 | $5.64 | $5.69 | $5.32 | $5.34 | $4.77 | 2,772,744 |
| 2020-02-24 | $5.42 | $5.79 | $5.29 | $5.62 | $5.02 | 992,780 |
| 2020-02-21 | $5.69 | $5.73 | $5.37 | $5.68 | $5.07 | 839,602 |
| 2020-02-20 | $5.98 | $6.03 | $5.73 | $5.73 | $5.12 | 590,916 |
| 2020-02-19 | $6.03 | $6.13 | $5.92 | $6.04 | $5.39 | 511,656 |
| 2020-02-18 | $6.01 | $6.05 | $5.92 | $5.99 | $5.35 | 523,292 |
| 2020-02-14 | $6.15 | $6.20 | $6.00 | $6.02 | $5.38 | 384,668 |
| 2020-02-13 | $6.07 | $6.25 | $6.06 | $6.18 | $5.47 | 521,682 |
| 2020-02-12 | $6.07 | $6.27 | $6.00 | $6.10 | $5.39 | 527,720 |
| 2020-02-11 | $5.80 | $6.22 | $5.80 | $6.04 | $5.34 | 914,187 |
| 2020-02-10 | $5.85 | $5.89 | $5.72 | $5.78 | $5.11 | 644,798 |
| 2020-02-07 | $6.03 | $6.16 | $5.89 | $5.91 | $5.23 | 834,043 |
| 2020-02-06 | $6.31 | $6.45 | $6.12 | $6.14 | $5.43 | 724,692 |
| 2020-02-05 | $6.37 | $6.64 | $6.36 | $6.41 | $5.67 | 910,138 |
| 2020-02-04 | $6.30 | $6.55 | $6.11 | $6.29 | $5.56 | 1,296,826 |
| 2020-02-03 | $5.87 | $6.27 | $5.87 | $6.21 | $5.49 | 1,740,146 |
| 2020-01-31 | $5.46 | $5.90 | $5.44 | $5.88 | $5.20 | 2,397,751 |
| 2020-01-30 | $5.63 | $5.76 | $5.48 | $5.50 | $4.86 | 2,155,002 |
| 2020-01-29 | $5.04 | $5.72 | $4.63 | $5.60 | $4.95 | 1,778,007 |
| 2020-01-28 | $5.87 | $5.91 | $5.45 | $5.55 | $4.91 | 1,200,263 |
| 2020-01-27 | $5.55 | $5.84 | $5.48 | $5.78 | $5.11 | 1,007,682 |
| 2020-01-24 | $5.94 | $5.94 | $5.62 | $5.74 | $5.08 | 575,754 |
| 2020-01-23 | $5.69 | $5.92 | $5.58 | $5.90 | $5.22 | 733,286 |
| 2020-01-22 | $5.92 | $5.92 | $5.69 | $5.77 | $5.10 | 632,328 |
| 2020-01-21 | $5.98 | $5.98 | $5.76 | $5.89 | $5.21 | 702,169 |
| 2020-01-17 | $6.02 | $6.09 | $5.91 | $6.02 | $5.32 | 597,071 |
| 2020-01-16 | $6.03 | $6.11 | $5.95 | $5.96 | $5.27 | 387,402 |
| 2020-01-15 | $6.05 | $6.08 | $5.93 | $5.97 | $5.28 | 411,258 |
| 2020-01-14 | $6.05 | $6.16 | $5.99 | $6.11 | $5.40 | 551,526 |
| 2020-01-13 | $5.93 | $6.09 | $5.83 | $6.07 | $5.37 | 1,159,066 |
| 2020-01-10 | $6.13 | $6.13 | $5.90 | $5.94 | $5.25 | 628,447 |
| 2020-01-09 | $6.37 | $6.39 | $6.10 | $6.16 | $5.45 | 652,124 |
| 2020-01-08 | $6.29 | $6.46 | $6.28 | $6.37 | $5.63 | 987,858 |
| 2020-01-07 | $6.24 | $6.45 | $6.24 | $6.30 | $5.57 | 760,486 |
| 2020-01-06 | $5.95 | $6.34 | $5.95 | $6.25 | $5.53 | 1,433,909 |
| 2020-01-03 | $6.12 | $6.18 | $5.87 | $5.97 | $5.28 | 875,416 |
| 2020-01-02 | $6.27 | $6.38 | $6.14 | $6.18 | $5.47 | 912,031 |
| 2019-12-31 | $6.22 | $6.29 | $6.16 | $6.23 | $5.51 | 932,427 |
| 2019-12-30 | $6.15 | $6.35 | $6.12 | $6.16 | $5.45 | 908,474 |
| 2019-12-27 | $6.24 | $6.32 | $6.08 | $6.12 | $5.41 | 737,383 |
| 2019-12-26 | $6.21 | $6.35 | $6.17 | $6.21 | $5.49 | 366,081 |
| 2019-12-24 | $6.10 | $6.23 | $6.09 | $6.21 | $5.49 | 231,158 |
| 2019-12-23 | $5.99 | $6.11 | $5.99 | $6.06 | $5.36 | 654,948 |
| 2019-12-20 | $6.02 | $6.19 | $5.99 | $6.04 | $5.34 | 5,137,641 |
| 2019-12-19 | $5.97 | $6.12 | $5.94 | $6.04 | $5.34 | 850,018 |
| 2019-12-18 | $5.88 | $6.06 | $5.87 | $5.95 | $5.26 | 716,418 |
| 2019-12-17 | $5.82 | $5.89 | $5.71 | $5.88 | $5.20 | 882,450 |
| 2019-12-16 | $5.74 | $5.98 | $5.70 | $5.79 | $5.12 | 1,104,306 |
| 2019-12-13 | $5.87 | $5.89 | $5.56 | $5.64 | $4.99 | 657,037 |
| 2019-12-12 | $5.82 | $5.90 | $5.64 | $5.89 | $5.21 | 820,762 |
| 2019-12-11 | $5.58 | $5.84 | $5.57 | $5.78 | $5.11 | 2,060,149 |
| 2019-12-10 | $5.73 | $5.75 | $5.51 | $5.55 | $4.91 | 1,028,889 |
| 2019-12-09 | $5.55 | $5.86 | $5.55 | $5.78 | $5.11 | 1,062,607 |
| 2019-12-06 | $5.48 | $5.81 | $5.46 | $5.55 | $4.91 | 1,826,882 |
| 2019-12-05 | $5.43 | $5.84 | $5.37 | $5.41 | $4.78 | 1,842,012 |
| 2019-12-04 | $5.01 | $5.23 | $4.98 | $5.12 | $4.53 | 1,808,124 |
| 2019-12-03 | $5.01 | $5.04 | $4.75 | $4.95 | $4.38 | 1,346,021 |
| 2019-12-02 | $5.16 | $5.17 | $5.02 | $5.09 | $4.50 | 771,715 |
| 2019-11-29 | $5.04 | $5.14 | $4.98 | $5.12 | $4.53 | 235,033 |
| 2019-11-27 | $5.10 | $5.16 | $4.97 | $5.11 | $4.52 | 1,608,667 |
| 2019-11-26 | $5.20 | $5.26 | $5.07 | $5.10 | $4.51 | 1,081,875 |
| 2019-11-25 | $5.12 | $5.33 | $5.12 | $5.20 | $4.60 | 1,165,399 |
| 2019-11-22 | $5.04 | $5.12 | $4.97 | $5.07 | $4.48 | 1,127,637 |
| 2019-11-21 | $5.16 | $5.16 | $4.90 | $5.02 | $4.44 | 1,423,420 |
| 2019-11-20 | $4.97 | $5.12 | $4.87 | $5.00 | $4.42 | 1,109,323 |
| 2019-11-19 | $4.85 | $5.11 | $4.67 | $4.99 | $4.41 | 1,400,289 |
| 2019-11-18 | $4.94 | $5.00 | $4.56 | $4.84 | $4.28 | 1,205,546 |
| 2019-11-15 | $4.80 | $5.10 | $4.68 | $5.01 | $4.38 | 1,965,096 |
| 2019-11-14 | $4.74 | $4.98 | $4.71 | $4.76 | $4.16 | 1,251,661 |
| 2019-11-13 | $5.14 | $5.14 | $4.68 | $4.73 | $4.13 | 1,493,560 |
| 2019-11-12 | $5.16 | $5.26 | $5.02 | $5.21 | $4.55 | 1,038,966 |
| 2019-11-11 | $5.92 | $5.97 | $5.09 | $5.15 | $4.50 | 2,821,669 |
| 2019-11-08 | $5.96 | $6.15 | $5.87 | $6.00 | $5.24 | 1,333,177 |
| 2019-11-07 | $6.21 | $6.28 | $5.86 | $5.97 | $5.21 | 1,506,088 |
| 2019-11-06 | $5.99 | $6.45 | $5.99 | $6.11 | $5.34 | 2,000,613 |
| 2019-11-05 | $6.21 | $6.48 | $5.95 | $6.00 | $5.24 | 2,791,081 |
| 2019-11-04 | $5.59 | $5.73 | $5.36 | $5.71 | $4.99 | 1,566,888 |
| 2019-11-01 | $5.39 | $5.89 | $5.39 | $5.53 | $4.83 | 2,093,889 |
| 2019-10-31 | $5.97 | $5.99 | $5.22 | $5.29 | $4.62 | 2,424,756 |
| 2019-10-30 | $6.05 | $6.12 | $5.93 | $6.03 | $5.27 | 567,440 |
| 2019-10-29 | $6.00 | $6.24 | $6.00 | $6.09 | $5.32 | 762,231 |
| 2019-10-28 | $5.96 | $6.17 | $5.95 | $6.04 | $5.28 | 418,637 |
| 2019-10-25 | $5.63 | $6.03 | $5.63 | $5.96 | $5.21 | 881,076 |
| 2019-10-24 | $5.89 | $5.91 | $5.56 | $5.61 | $4.90 | 670,214 |
| 2019-10-23 | $5.78 | $5.97 | $5.71 | $5.91 | $5.16 | 499,534 |
| 2019-10-22 | $5.67 | $5.83 | $5.62 | $5.78 | $5.05 | 565,487 |
| 2019-10-21 | $5.50 | $5.78 | $5.50 | $5.67 | $4.95 | 858,539 |
| 2019-10-18 | $5.49 | $5.55 | $5.37 | $5.40 | $4.72 | 432,559 |
| 2019-10-17 | $5.52 | $5.59 | $5.48 | $5.53 | $4.83 | 687,248 |
| 2019-10-16 | $5.56 | $5.70 | $5.48 | $5.51 | $4.81 | 604,303 |
| 2019-10-15 | $5.49 | $5.75 | $5.44 | $5.60 | $4.89 | 711,465 |
| 2019-10-14 | $5.44 | $5.65 | $5.41 | $5.56 | $4.86 | 636,648 |
| 2019-10-11 | $5.47 | $5.57 | $5.39 | $5.52 | $4.82 | 547,648 |
| 2019-10-10 | $5.30 | $5.40 | $5.28 | $5.34 | $4.66 | 528,123 |
| 2019-10-09 | $5.21 | $5.30 | $5.13 | $5.23 | $4.57 | 866,129 |
| 2019-10-08 | $5.26 | $5.27 | $5.07 | $5.14 | $4.49 | 808,980 |
| 2019-10-07 | $5.30 | $5.42 | $5.30 | $5.32 | $4.65 | 693,760 |
| 2019-10-04 | $5.36 | $5.49 | $5.25 | $5.31 | $4.64 | 847,550 |
| 2019-10-03 | $5.40 | $5.44 | $5.27 | $5.38 | $4.70 | 853,819 |
| 2019-10-02 | $5.54 | $5.54 | $5.14 | $5.42 | $4.73 | 1,515,122 |
| 2019-10-01 | $5.54 | $5.77 | $5.54 | $5.62 | $4.91 | 1,354,926 |
| 2019-09-30 | $6.05 | $6.05 | $5.51 | $5.64 | $4.93 | 2,481,751 |
| 2019-09-27 | $6.42 | $6.48 | $6.20 | $6.30 | $5.50 | 869,811 |
| 2019-09-26 | $6.36 | $6.49 | $6.26 | $6.43 | $5.62 | 908,584 |
| 2019-09-25 | $6.15 | $6.45 | $6.01 | $6.39 | $5.58 | 736,867 |
| 2019-09-24 | $6.49 | $6.56 | $6.21 | $6.22 | $5.43 | 835,079 |
| 2019-09-23 | $6.30 | $6.67 | $6.28 | $6.53 | $5.70 | 1,113,029 |
| 2019-09-20 | $6.74 | $6.80 | $6.34 | $6.40 | $5.59 | 2,636,704 |
| 2019-09-19 | $6.72 | $6.89 | $6.64 | $6.74 | $5.89 | 1,217,358 |
| 2019-09-18 | $7.13 | $7.17 | $6.81 | $6.82 | $5.96 | 824,048 |
| 2019-09-17 | $7.13 | $7.21 | $6.96 | $7.14 | $6.24 | 501,363 |
| 2019-09-16 | $7.17 | $7.32 | $7.14 | $7.20 | $6.29 | 685,852 |
| 2019-09-13 | $7.10 | $7.33 | $7.10 | $7.18 | $6.27 | 871,065 |
| 2019-09-12 | $7.08 | $7.09 | $6.93 | $7.05 | $6.16 | 972,968 |
| 2019-09-11 | $7.02 | $7.15 | $6.89 | $7.15 | $6.25 | 1,071,933 |
| 2019-09-10 | $6.74 | $7.05 | $6.74 | $6.96 | $6.08 | 954,317 |
| 2019-09-09 | $6.36 | $6.72 | $6.36 | $6.72 | $5.87 | 784,240 |
| 2019-09-06 | $6.44 | $6.44 | $6.30 | $6.33 | $5.53 | 683,718 |
| 2019-09-05 | $6.32 | $6.59 | $6.30 | $6.43 | $5.62 | 977,697 |
| 2019-09-04 | $6.10 | $6.27 | $6.10 | $6.24 | $5.45 | 640,794 |
| 2019-09-03 | $6.05 | $6.16 | $5.99 | $6.00 | $5.24 | 1,142,888 |
| 2019-08-30 | $6.37 | $6.42 | $6.24 | $6.24 | $5.45 | 471,091 |
| 2019-08-29 | $6.20 | $6.31 | $6.20 | $6.30 | $5.50 | 720,913 |
| 2019-08-28 | $5.90 | $6.24 | $5.89 | $6.16 | $5.38 | 991,391 |
| 2019-08-27 | $6.28 | $6.30 | $5.87 | $5.90 | $5.15 | 853,398 |
| 2019-08-26 | $6.21 | $6.26 | $6.12 | $6.24 | $5.45 | 655,344 |
| 2019-08-23 | $6.30 | $6.39 | $6.12 | $6.12 | $5.35 | 748,687 |
| 2019-08-22 | $6.48 | $6.52 | $6.37 | $6.37 | $5.56 | 514,391 |
| 2019-08-21 | $6.59 | $6.62 | $6.43 | $6.48 | $5.66 | 883,556 |
| 2019-08-20 | $6.41 | $6.65 | $6.41 | $6.56 | $5.73 | 881,248 |
| 2019-08-19 | $6.34 | $6.50 | $5.81 | $6.46 | $5.64 | 837,376 |
| 2019-08-16 | $5.98 | $6.31 | $5.97 | $6.28 | $5.49 | 1,420,517 |
| 2019-08-15 | $5.95 | $5.97 | $5.81 | $5.87 | $5.13 | 1,211,390 |
| 2019-08-14 | $6.08 | $6.11 | $5.87 | $5.96 | $5.21 | 1,531,598 |
| 2019-08-13 | $6.19 | $6.44 | $6.15 | $6.26 | $5.47 | 888,822 |
| 2019-08-12 | $6.26 | $6.33 | $6.12 | $6.22 | $5.43 | 2,413,103 |
| 2019-08-09 | $6.45 | $6.49 | $6.26 | $6.32 | $5.52 | 1,566,372 |
| 2019-08-08 | $6.56 | $6.66 | $6.50 | $6.51 | $5.69 | 1,335,124 |
| 2019-08-07 | $6.37 | $6.62 | $6.08 | $6.49 | $5.67 | 1,424,549 |
| 2019-08-06 | $6.71 | $6.79 | $6.38 | $6.50 | $5.68 | 2,018,694 |
| 2019-08-05 | $6.72 | $6.83 | $6.61 | $6.71 | $5.86 | 1,680,204 |
| 2019-08-02 | $7.05 | $7.09 | $6.74 | $6.87 | $6.00 | 1,905,198 |
| 2019-08-01 | $7.51 | $7.58 | $7.08 | $7.18 | $6.27 | 2,288,135 |
| 2019-07-31 | $8.09 | $8.28 | $7.57 | $7.59 | $6.63 | 2,523,993 |
| 2019-07-30 | $8.50 | $8.75 | $8.08 | $8.15 | $7.12 | 1,766,669 |
| 2019-07-29 | $9.00 | $9.07 | $8.86 | $9.00 | $7.86 | 697,096 |
| 2019-07-26 | $8.90 | $9.01 | $8.83 | $8.95 | $7.82 | 519,693 |
| 2019-07-25 | $9.12 | $9.13 | $8.80 | $8.90 | $7.77 | 549,494 |
| 2019-07-24 | $8.93 | $9.12 | $8.74 | $9.12 | $7.97 | 749,132 |
| 2019-07-23 | $8.95 | $9.15 | $8.95 | $9.01 | $7.87 | 618,988 |
| 2019-07-22 | $9.00 | $9.17 | $8.87 | $8.91 | $7.78 | 596,004 |
| 2019-07-19 | $8.73 | $9.05 | $8.73 | $8.98 | $7.84 | 896,527 |
| 2019-07-18 | $8.67 | $8.77 | $8.56 | $8.73 | $7.63 | 1,061,913 |
| 2019-07-17 | $8.80 | $8.81 | $8.62 | $8.67 | $7.57 | 721,673 |
| 2019-07-16 | $8.71 | $8.97 | $8.63 | $8.81 | $7.70 | 1,003,413 |
| 2019-07-15 | $8.79 | $8.83 | $8.57 | $8.71 | $7.61 | 894,388 |
| 2019-07-12 | $8.60 | $8.82 | $8.60 | $8.77 | $7.66 | 885,228 |
| 2019-07-11 | $8.50 | $8.62 | $8.40 | $8.56 | $7.48 | 1,237,556 |
| 2019-07-10 | $8.18 | $8.56 | $8.09 | $8.51 | $7.43 | 993,437 |
| 2019-07-09 | $7.95 | $8.14 | $7.86 | $8.09 | $7.07 | 1,801,080 |
| 2019-07-08 | $8.26 | $8.36 | $7.98 | $8.00 | $6.99 | 815,624 |
| 2019-07-05 | $8.14 | $8.26 | $8.09 | $8.26 | $7.22 | 1,932,751 |
| 2019-07-03 | $8.26 | $8.29 | $8.08 | $8.24 | $7.20 | 853,659 |
| 2019-07-02 | $8.75 | $8.75 | $8.10 | $8.26 | $7.22 | 1,706,649 |
| 2019-07-01 | $8.88 | $8.96 | $8.53 | $8.75 | $7.64 | 2,130,991 |
| 2019-06-28 | $8.67 | $8.90 | $8.22 | $8.88 | $7.76 | 3,128,444 |
| 2019-06-27 | $8.73 | $8.95 | $8.55 | $8.69 | $7.59 | 9,631,789 |
| 2019-06-26 | $8.39 | $8.82 | $8.37 | $8.73 | $7.63 | 1,761,160 |
| 2019-06-25 | $8.06 | $8.48 | $7.97 | $8.34 | $7.29 | 1,630,887 |
| 2019-06-24 | $8.23 | $8.37 | $8.01 | $8.03 | $7.01 | 873,405 |
| 2019-06-21 | $8.01 | $8.31 | $7.95 | $8.22 | $7.18 | 1,875,975 |
| 2019-06-20 | $8.27 | $8.34 | $8.06 | $8.07 | $7.05 | 961,010 |
| 2019-06-19 | $8.06 | $8.16 | $7.97 | $8.10 | $7.08 | 472,025 |
| 2019-06-18 | $7.98 | $8.20 | $7.95 | $8.00 | $6.99 | 705,746 |
| 2019-06-17 | $7.61 | $7.95 | $7.59 | $7.89 | $6.89 | 479,255 |
| 2019-06-14 | $7.73 | $7.81 | $7.60 | $7.61 | $6.65 | 344,663 |
| 2019-06-13 | $7.78 | $7.85 | $7.67 | $7.78 | $6.80 | 461,319 |
| 2019-06-12 | $7.81 | $7.84 | $7.67 | $7.69 | $6.72 | 340,947 |
| 2019-06-11 | $8.01 | $8.05 | $7.77 | $7.85 | $6.86 | 530,370 |
| 2019-06-10 | $7.78 | $7.97 | $7.78 | $7.87 | $6.87 | 299,295 |
| 2019-06-07 | $7.53 | $7.85 | $7.47 | $7.73 | $6.75 | 666,083 |
| 2019-06-06 | $7.50 | $7.56 | $7.44 | $7.51 | $6.56 | 570,802 |
| 2019-06-05 | $7.71 | $7.74 | $7.48 | $7.50 | $6.55 | 524,917 |
| 2019-06-04 | $7.65 | $7.83 | $7.55 | $7.70 | $6.73 | 459,088 |
| 2019-06-03 | $7.35 | $7.62 | $7.31 | $7.58 | $6.62 | 506,640 |
| 2019-05-31 | $7.34 | $7.50 | $7.29 | $7.34 | $6.41 | 624,631 |
| 2019-05-30 | $7.60 | $7.69 | $7.45 | $7.49 | $6.54 | 437,620 |
| 2019-05-29 | $7.61 | $7.68 | $7.49 | $7.60 | $6.64 | 937,205 |
| 2019-05-28 | $7.69 | $7.75 | $7.54 | $7.71 | $6.73 | 692,798 |
| 2019-05-24 | $7.84 | $7.92 | $7.53 | $7.69 | $6.72 | 972,893 |
| 2019-05-23 | $7.70 | $7.91 | $7.64 | $7.74 | $6.76 | 732,227 |
| 2019-05-22 | $7.96 | $8.09 | $7.80 | $7.84 | $6.85 | 1,032,648 |
| 2019-05-21 | $7.95 | $8.08 | $7.92 | $8.02 | $7.01 | 385,488 |
| 2019-05-20 | $7.79 | $7.97 | $7.79 | $7.91 | $6.91 | 1,466,757 |
| 2019-05-17 | $7.66 | $7.94 | $7.66 | $7.87 | $6.87 | 895,636 |
| 2019-05-16 | $8.06 | $8.09 | $7.61 | $7.76 | $6.78 | 1,853,709 |
| 2019-05-15 | $7.87 | $8.04 | $7.85 | $8.04 | $7.02 | 661,638 |
| 2019-05-14 | $8.06 | $8.10 | $7.90 | $8.02 | $7.01 | 883,937 |
| 2019-05-13 | $8.08 | $8.25 | $7.89 | $8.00 | $6.99 | 836,312 |
| 2019-05-10 | $8.25 | $8.34 | $8.14 | $8.28 | $7.23 | 598,326 |
| 2019-05-09 | $8.08 | $8.37 | $8.08 | $8.31 | $7.26 | 1,042,675 |
| 2019-05-08 | $8.04 | $8.36 | $7.96 | $8.20 | $7.16 | 1,050,270 |
| 2019-05-07 | $8.56 | $8.62 | $7.99 | $8.03 | $7.01 | 1,591,317 |
| 2019-05-06 | $8.63 | $8.76 | $8.58 | $8.68 | $7.58 | 799,300 |
| 2019-05-03 | $8.61 | $8.88 | $8.59 | $8.88 | $7.76 | 676,935 |
| 2019-05-02 | $8.25 | $8.57 | $8.19 | $8.54 | $7.46 | 805,369 |
| 2019-05-01 | $8.65 | $8.65 | $8.30 | $8.30 | $7.25 | 1,355,036 |
| 2019-04-30 | $8.64 | $8.72 | $8.54 | $8.61 | $7.52 | 1,025,519 |
| 2019-04-29 | $8.36 | $8.66 | $8.26 | $8.64 | $7.55 | 672,790 |
| 2019-04-26 | $8.49 | $8.63 | $8.32 | $8.40 | $7.34 | 785,222 |
| 2019-04-25 | $8.39 | $8.66 | $8.37 | $8.60 | $7.51 | 954,392 |
| 2019-04-24 | $8.50 | $8.82 | $8.04 | $8.46 | $7.39 | 1,172,125 |
| 2019-04-23 | $8.52 | $8.75 | $8.52 | $8.68 | $7.58 | 852,129 |
| 2019-04-22 | $8.41 | $8.55 | $8.35 | $8.52 | $7.44 | 508,792 |
| 2019-04-18 | $8.62 | $8.76 | $8.41 | $8.44 | $7.37 | 366,278 |
| 2019-04-17 | $8.73 | $8.79 | $8.64 | $8.68 | $7.58 | 434,383 |
| 2019-04-16 | $8.60 | $8.75 | $8.54 | $8.67 | $7.57 | 286,095 |
| 2019-04-15 | $8.74 | $8.76 | $8.51 | $8.54 | $7.46 | 354,653 |
| 2019-04-12 | $8.87 | $8.94 | $8.66 | $8.72 | $7.62 | 299,616 |
| 2019-04-11 | $9.02 | $9.02 | $8.70 | $8.72 | $7.62 | 332,474 |
| 2019-04-10 | $8.92 | $9.11 | $8.87 | $9.04 | $7.90 | 737,248 |
| 2019-04-09 | $9.05 | $9.06 | $8.87 | $8.88 | $7.76 | 720,156 |
| 2019-04-08 | $9.08 | $9.15 | $9.00 | $9.14 | $7.98 | 420,941 |
| 2019-04-05 | $8.96 | $9.12 | $8.91 | $9.11 | $7.96 | 522,142 |
| 2019-04-04 | $8.66 | $8.94 | $8.66 | $8.92 | $7.79 | 387,511 |
| 2019-04-03 | $8.93 | $8.95 | $8.60 | $8.67 | $7.57 | 759,906 |
| 2019-04-02 | $8.73 | $8.82 | $8.62 | $8.80 | $7.69 | 408,286 |
| 2019-04-01 | $8.61 | $8.91 | $8.59 | $8.73 | $7.63 | 782,391 |
| 2019-03-29 | $8.74 | $8.85 | $8.49 | $8.49 | $7.42 | 632,530 |
| 2019-03-28 | $8.63 | $8.77 | $8.53 | $8.64 | $7.55 | 264,147 |
| 2019-03-27 | $8.46 | $8.76 | $8.46 | $8.62 | $7.53 | 491,004 |
| 2019-03-26 | $8.58 | $8.66 | $8.33 | $8.46 | $7.39 | 422,954 |
| 2019-03-25 | $8.75 | $8.75 | $8.43 | $8.50 | $7.42 | 595,242 |
| 2019-03-22 | $9.13 | $9.13 | $8.70 | $8.77 | $7.66 | 358,200 |
| 2019-03-21 | $8.98 | $9.40 | $8.98 | $9.26 | $8.09 | 658,937 |
| 2019-03-20 | $9.07 | $9.17 | $8.88 | $9.06 | $7.91 | 306,185 |
| 2019-03-19 | $9.17 | $9.25 | $8.98 | $9.11 | $7.96 | 643,451 |
| 2019-03-18 | $8.97 | $9.18 | $8.93 | $9.06 | $7.91 | 489,010 |
| 2019-03-15 | $9.17 | $9.18 | $8.83 | $8.95 | $7.82 | 1,204,763 |
| 2019-03-14 | $9.29 | $9.33 | $9.05 | $9.08 | $7.93 | 271,228 |
| 2019-03-13 | $9.10 | $9.37 | $9.07 | $9.33 | $8.15 | 418,879 |
| 2019-03-12 | $9.04 | $9.17 | $9.03 | $9.03 | $7.89 | 322,093 |
| 2019-03-11 | $8.83 | $9.06 | $8.80 | $9.04 | $7.90 | 414,528 |
| 2019-03-08 | $8.92 | $9.01 | $8.81 | $8.82 | $7.70 | 419,825 |
| 2019-03-07 | $8.96 | $9.06 | $8.66 | $9.00 | $7.86 | 572,139 |
| 2019-03-06 | $9.49 | $9.51 | $8.90 | $8.96 | $7.83 | 755,998 |
| 2019-03-05 | $9.80 | $9.80 | $9.47 | $9.48 | $8.28 | 348,206 |
| 2019-03-04 | $9.89 | $9.93 | $9.69 | $9.85 | $8.60 | 391,769 |
| 2019-03-01 | $10.00 | $10.08 | $9.79 | $9.91 | $8.66 | 616,821 |
| 2019-02-28 | $10.17 | $10.25 | $9.90 | $9.92 | $8.67 | 453,371 |
| 2019-02-27 | $10.26 | $10.31 | $10.13 | $10.23 | $8.94 | 353,708 |
| 2019-02-26 | $10.19 | $10.30 | $10.07 | $10.22 | $8.93 | 372,496 |
| 2019-02-25 | $10.08 | $10.23 | $9.94 | $10.07 | $8.80 | 592,561 |
| 2019-02-22 | $10.17 | $10.23 | $10.00 | $10.07 | $8.80 | 458,873 |
| 2019-02-21 | $10.29 | $10.38 | $10.02 | $10.09 | $8.81 | 304,789 |
| 2019-02-20 | $10.04 | $10.36 | $10.04 | $10.32 | $9.01 | 689,305 |
| 2019-02-19 | $9.78 | $10.15 | $9.78 | $10.06 | $8.79 | 406,526 |
| 2019-02-15 | $9.69 | $9.89 | $9.51 | $9.87 | $8.62 | 443,802 |
| 2019-02-14 | $9.82 | $9.89 | $9.60 | $9.61 | $8.39 | 708,219 |
| 2019-02-13 | $10.15 | $10.26 | $9.83 | $9.87 | $8.62 | 864,747 |
| 2019-02-12 | $10.02 | $10.05 | $9.82 | $10.01 | $8.74 | 614,019 |
| 2019-02-11 | $9.90 | $10.08 | $9.80 | $9.92 | $8.67 | 739,849 |
| 2019-02-08 | $10.08 | $10.17 | $9.87 | $9.93 | $8.67 | 657,661 |
| 2019-02-07 | $10.28 | $10.28 | $10.03 | $10.15 | $8.87 | 1,046,999 |
| 2019-02-06 | $10.15 | $10.25 | $9.94 | $10.21 | $8.92 | 1,288,143 |
| 2019-02-05 | $9.60 | $10.42 | $9.50 | $10.11 | $8.83 | 3,226,856 |
| 2019-02-04 | $10.75 | $10.93 | $10.71 | $10.93 | $9.55 | 306,165 |
| 2019-02-01 | $11.26 | $11.27 | $10.84 | $10.91 | $9.53 | 520,113 |
| 2019-01-31 | $11.12 | $11.36 | $11.04 | $11.24 | $9.82 | 443,606 |
| 2019-01-30 | $10.83 | $11.35 | $10.73 | $11.18 | $9.77 | 294,028 |
| 2019-01-29 | $10.82 | $10.83 | $10.63 | $10.69 | $9.34 | 473,349 |
| 2019-01-28 | $10.84 | $10.97 | $10.63 | $10.72 | $9.36 | 214,771 |
| 2019-01-25 | $10.82 | $10.95 | $10.69 | $10.93 | $9.55 | 267,834 |
| 2019-01-24 | $10.62 | $10.71 | $10.51 | $10.61 | $9.27 | 203,090 |
| 2019-01-23 | $10.76 | $10.80 | $10.45 | $10.63 | $9.29 | 269,334 |
| 2019-01-22 | $10.57 | $10.73 | $10.42 | $10.68 | $9.33 | 357,471 |
| 2019-01-18 | $10.57 | $10.78 | $10.45 | $10.76 | $9.40 | 381,937 |
| 2019-01-17 | $9.80 | $10.63 | $9.80 | $10.47 | $9.15 | 595,066 |
| 2019-01-16 | $9.73 | $9.97 | $9.71 | $9.89 | $8.64 | 253,798 |
| 2019-01-15 | $9.75 | $9.96 | $9.53 | $9.75 | $8.52 | 407,455 |
| 2019-01-14 | $9.76 | $9.96 | $9.64 | $9.76 | $8.53 | 291,953 |
| 2019-01-11 | $9.64 | $9.80 | $9.56 | $9.79 | $8.55 | 401,291 |
| 2019-01-10 | $9.36 | $9.72 | $9.36 | $9.71 | $8.48 | 249,466 |
| 2019-01-09 | $9.39 | $9.55 | $9.30 | $9.53 | $8.32 | 355,321 |
| 2019-01-08 | $9.02 | $9.28 | $8.89 | $9.27 | $8.10 | 567,623 |
| 2019-01-07 | $8.83 | $9.00 | $8.66 | $8.94 | $7.81 | 415,088 |
| 2019-01-04 | $8.59 | $8.90 | $8.59 | $8.82 | $7.70 | 300,153 |
| 2019-01-03 | $8.77 | $8.77 | $8.32 | $8.35 | $7.29 | 354,193 |
| 2019-01-02 | $8.29 | $8.82 | $8.26 | $8.77 | $7.66 | 474,721 |
| 2018-12-31 | $8.54 | $8.56 | $8.24 | $8.55 | $7.47 | 317,917 |
| 2018-12-28 | $8.50 | $8.66 | $8.31 | $8.50 | $7.42 | 452,302 |
| 2018-12-27 | $8.01 | $8.46 | $8.00 | $8.45 | $7.38 | 393,220 |
| 2018-12-26 | $7.82 | $8.24 | $7.63 | $8.23 | $7.19 | 306,638 |
| 2018-12-24 | $8.15 | $8.15 | $7.75 | $7.76 | $6.78 | 154,311 |
| 2018-12-21 | $8.27 | $8.43 | $8.10 | $8.19 | $7.15 | 2,585,846 |
| 2018-12-20 | $8.34 | $8.50 | $8.22 | $8.25 | $7.21 | 310,145 |
| 2018-12-19 | $8.65 | $8.89 | $8.28 | $8.35 | $7.29 | 321,237 |
| 2018-12-18 | $8.77 | $8.78 | $8.52 | $8.62 | $7.53 | 260,962 |
| 2018-12-17 | $8.59 | $8.98 | $8.56 | $8.73 | $7.63 | 442,440 |
| 2018-12-14 | $8.68 | $8.85 | $8.52 | $8.55 | $7.47 | 224,509 |
| 2018-12-13 | $9.05 | $9.08 | $8.80 | $8.85 | $7.73 | 235,097 |
| 2018-12-12 | $8.97 | $9.11 | $8.83 | $8.96 | $7.83 | 375,389 |
| 2018-12-11 | $9.17 | $9.27 | $8.76 | $8.80 | $7.69 | 271,182 |
| 2018-12-10 | $8.93 | $8.98 | $8.69 | $8.96 | $7.83 | 240,968 |
| 2018-12-07 | $9.54 | $9.56 | $8.98 | $8.99 | $7.85 | 279,673 |
| 2018-12-06 | $9.27 | $9.41 | $9.12 | $9.37 | $8.18 | 278,490 |
| 2018-12-04 | $10.01 | $10.05 | $9.47 | $9.50 | $8.30 | 256,337 |
| 2018-12-03 | $10.05 | $10.13 | $9.80 | $10.01 | $8.74 | 324,647 |
| 2018-11-30 | $9.56 | $9.78 | $9.49 | $9.76 | $8.53 | 355,740 |
| 2018-11-29 | $9.70 | $9.88 | $9.58 | $9.63 | $8.41 | 244,819 |
| 2018-11-28 | $9.54 | $9.77 | $9.27 | $9.74 | $8.51 | 542,863 |
| 2018-11-27 | $9.94 | $9.98 | $9.41 | $9.53 | $8.32 | 300,128 |
| 2018-11-26 | $10.01 | $10.23 | $9.94 | $10.05 | $8.78 | 583,289 |
| 2018-11-23 | $10.17 | $10.19 | $9.94 | $9.97 | $8.71 | 177,635 |
| 2018-11-21 | $10.32 | $10.52 | $10.28 | $10.37 | $9.06 | 147,058 |
| 2018-11-20 | $10.59 | $10.59 | $10.20 | $10.26 | $8.96 | 444,684 |
| 2018-11-19 | $10.63 | $10.83 | $10.55 | $10.70 | $9.35 | 367,502 |
| 2018-11-16 | $10.45 | $10.70 | $10.33 | $10.64 | $9.29 | 688,357 |
| 2018-11-15 | $10.40 | $10.61 | $10.32 | $10.51 | $9.18 | 301,561 |
| 2018-11-14 | $10.66 | $10.68 | $10.32 | $10.46 | $9.14 | 389,626 |
| 2018-11-13 | $10.50 | $10.78 | $10.48 | $10.52 | $9.19 | 267,760 |
| 2018-11-12 | $10.87 | $10.96 | $10.53 | $10.54 | $9.21 | 290,537 |
| 2018-11-09 | $11.28 | $11.28 | $10.82 | $10.86 | $9.49 | 283,851 |
| 2018-11-08 | $11.62 | $11.62 | $11.27 | $11.43 | $9.98 | 291,014 |
| 2018-11-07 | $11.67 | $11.78 | $11.39 | $11.66 | $10.19 | 353,942 |
| 2018-11-06 | $11.65 | $11.76 | $11.35 | $11.54 | $10.08 | 210,236 |
| 2018-11-05 | $11.40 | $11.66 | $11.40 | $11.63 | $10.16 | 868,227 |
| 2018-11-02 | $11.37 | $11.58 | $11.17 | $11.35 | $9.91 | 301,714 |
| 2018-11-01 | $11.36 | $11.45 | $11.23 | $11.29 | $9.86 | 372,137 |
| 2018-10-31 | $11.20 | $11.43 | $11.07 | $11.20 | $9.78 | 357,557 |
| 2018-10-30 | $11.13 | $11.44 | $11.01 | $11.06 | $9.66 | 355,217 |
| 2018-10-29 | $11.39 | $11.64 | $10.96 | $11.16 | $9.75 | 422,550 |
| 2018-10-26 | $10.78 | $11.39 | $10.78 | $11.13 | $9.72 | 401,622 |
| 2018-10-25 | $10.55 | $11.38 | $10.30 | $11.08 | $9.68 | 656,400 |
| 2018-10-24 | $10.57 | $10.71 | $9.80 | $9.83 | $8.59 | 280,979 |
| 2018-10-23 | $10.62 | $10.74 | $10.24 | $10.58 | $9.24 | 418,799 |
| 2018-10-22 | $10.91 | $10.99 | $10.69 | $10.87 | $9.50 | 193,169 |
| 2018-10-19 | $11.09 | $11.10 | $10.77 | $10.88 | $9.50 | 293,374 |
| 2018-10-18 | $11.28 | $11.42 | $11.06 | $11.08 | $9.68 | 242,419 |
| 2018-10-17 | $11.16 | $11.42 | $11.10 | $11.32 | $9.89 | 439,966 |
| 2018-10-16 | $10.97 | $11.30 | $10.86 | $11.28 | $9.85 | 396,504 |
| 2018-10-15 | $11.06 | $11.26 | $10.90 | $10.91 | $9.53 | 494,421 |
| 2018-10-12 | $11.21 | $11.21 | $10.90 | $11.06 | $9.66 | 498,496 |
| 2018-10-11 | $11.17 | $11.29 | $10.97 | $10.97 | $9.58 | 247,062 |
| 2018-10-10 | $11.61 | $11.76 | $11.16 | $11.21 | $9.79 | 405,275 |
| 2018-10-09 | $11.68 | $11.90 | $11.66 | $11.67 | $10.19 | 228,158 |
| 2018-10-08 | $11.60 | $11.74 | $11.44 | $11.69 | $10.21 | 245,200 |
| 2018-10-05 | $11.61 | $11.82 | $11.49 | $11.62 | $10.15 | 180,917 |
| 2018-10-04 | $11.71 | $12.04 | $11.66 | $11.72 | $10.24 | 234,860 |
| 2018-10-03 | $11.60 | $11.86 | $11.45 | $11.77 | $10.28 | 341,672 |
| 2018-10-02 | $11.48 | $11.62 | $11.36 | $11.56 | $10.10 | 247,322 |
| 2018-10-01 | $11.70 | $11.76 | $11.50 | $11.53 | $10.07 | 225,507 |
| 2018-09-28 | $11.55 | $11.79 | $11.52 | $11.62 | $10.15 | 407,439 |
| 2018-09-27 | $11.79 | $11.79 | $11.50 | $11.60 | $10.13 | 264,111 |
| 2018-09-26 | $11.80 | $12.02 | $11.63 | $11.74 | $10.25 | 223,373 |
| 2018-09-25 | $11.68 | $11.83 | $11.62 | $11.80 | $10.31 | 242,402 |
| 2018-09-24 | $11.55 | $11.76 | $11.55 | $11.64 | $10.17 | 190,617 |
| 2018-09-21 | $11.82 | $11.88 | $11.50 | $11.60 | $10.13 | 767,581 |
| 2018-09-20 | $11.78 | $11.85 | $11.57 | $11.79 | $10.30 | 337,031 |
| 2018-09-19 | $11.84 | $12.00 | $11.68 | $11.70 | $10.22 | 276,512 |
| 2018-09-18 | $11.52 | $11.96 | $11.51 | $11.77 | $10.28 | 402,321 |
| 2018-09-17 | $11.28 | $11.45 | $11.20 | $11.34 | $9.91 | 348,838 |
| 2018-09-14 | $11.30 | $11.49 | $11.19 | $11.26 | $9.84 | 274,124 |
| 2018-09-13 | $11.52 | $11.64 | $11.19 | $11.26 | $9.84 | 319,858 |
| 2018-09-12 | $11.09 | $11.57 | $11.04 | $11.48 | $10.03 | 387,093 |
| 2018-09-11 | $10.95 | $11.08 | $10.77 | $11.01 | $9.62 | 334,084 |
| 2018-09-10 | $11.34 | $11.42 | $11.04 | $11.08 | $9.68 | 184,528 |
| 2018-09-07 | $11.17 | $11.33 | $11.11 | $11.24 | $9.82 | 195,318 |
| 2018-09-06 | $11.20 | $11.48 | $11.20 | $11.24 | $9.82 | 328,022 |
| 2018-09-05 | $11.11 | $11.33 | $11.03 | $11.20 | $9.78 | 256,678 |
| 2018-09-04 | $11.12 | $11.20 | $10.93 | $11.16 | $9.75 | 252,963 |
| 2018-08-31 | $11.24 | $11.35 | $11.09 | $11.16 | $9.75 | 358,674 |
| 2018-08-30 | $11.37 | $11.37 | $11.10 | $11.32 | $9.89 | 194,697 |
| 2018-08-29 | $11.41 | $11.53 | $11.26 | $11.42 | $9.98 | 235,034 |
| 2018-08-28 | $11.54 | $11.63 | $11.24 | $11.35 | $9.91 | 269,805 |
| 2018-08-27 | $11.32 | $11.53 | $11.28 | $11.48 | $10.03 | 222,035 |
| 2018-08-24 | $11.21 | $11.37 | $11.15 | $11.29 | $9.86 | 279,908 |
| 2018-08-23 | $11.24 | $11.29 | $10.95 | $11.11 | $9.70 | 242,627 |
| 2018-08-22 | $11.17 | $11.33 | $11.14 | $11.28 | $9.85 | 215,296 |
| 2018-08-21 | $11.05 | $11.24 | $10.96 | $11.15 | $9.74 | 294,196 |
| 2018-08-20 | $10.84 | $11.04 | $10.84 | $10.99 | $9.60 | 202,352 |
| 2018-08-17 | $10.64 | $10.91 | $10.59 | $10.86 | $9.49 | 318,439 |
| 2018-08-16 | $10.48 | $10.69 | $10.40 | $10.65 | $9.30 | 438,461 |
| 2018-08-15 | $10.86 | $10.88 | $10.37 | $10.39 | $9.08 | 320,372 |
| 2018-08-14 | $11.08 | $11.18 | $10.89 | $10.97 | $9.58 | 206,372 |
| 2018-08-13 | $11.26 | $11.31 | $11.04 | $11.05 | $9.65 | 286,990 |
| 2018-08-10 | $11.28 | $11.42 | $11.16 | $11.21 | $9.79 | 245,157 |
| 2018-08-09 | $11.47 | $11.55 | $11.26 | $11.41 | $9.97 | 250,170 |
| 2018-08-08 | $11.65 | $11.67 | $11.44 | $11.49 | $10.04 | 426,301 |
| 2018-08-07 | $11.32 | $11.70 | $11.32 | $11.65 | $10.18 | 392,105 |
| 2018-08-06 | $11.13 | $11.41 | $11.04 | $11.28 | $9.85 | 364,676 |
| 2018-08-03 | $11.12 | $11.21 | $10.91 | $11.13 | $9.72 | 326,772 |
| 2018-08-02 | $11.01 | $11.23 | $10.84 | $11.13 | $9.72 | 319,691 |
| 2018-08-01 | $11.42 | $11.44 | $11.01 | $11.14 | $9.73 | 526,907 |
| 2018-07-31 | $11.47 | $11.66 | $11.28 | $11.41 | $9.97 | 427,516 |
| 2018-07-30 | $11.76 | $11.88 | $11.24 | $11.50 | $10.05 | 526,742 |
| 2018-07-27 | $12.40 | $12.58 | $11.80 | $11.89 | $10.39 | 469,174 |
| 2018-07-26 | $13.11 | $13.80 | $12.33 | $12.39 | $10.82 | 725,327 |
| 2018-07-25 | $13.60 | $13.71 | $13.00 | $13.11 | $11.45 | 689,159 |
| 2018-07-24 | $13.81 | $13.96 | $13.59 | $13.59 | $11.87 | 286,066 |
| 2018-07-23 | $13.38 | $13.62 | $13.36 | $13.56 | $11.84 | 223,875 |
| 2018-07-20 | $13.40 | $13.52 | $13.33 | $13.37 | $11.68 | 233,175 |
| 2018-07-19 | $13.33 | $13.45 | $13.23 | $13.42 | $11.72 | 378,945 |
| 2018-07-18 | $13.08 | $13.46 | $13.08 | $13.42 | $11.72 | 304,702 |
| 2018-07-17 | $13.08 | $13.22 | $12.99 | $13.11 | $11.45 | 274,656 |
| 2018-07-16 | $13.01 | $13.11 | $12.86 | $13.09 | $11.43 | 387,753 |
| 2018-07-13 | $13.06 | $13.27 | $13.00 | $13.01 | $11.36 | 180,061 |
| 2018-07-12 | $13.10 | $13.17 | $12.84 | $13.12 | $11.46 | 347,708 |
| 2018-07-11 | $12.82 | $13.11 | $12.57 | $12.98 | $11.34 | 464,939 |
| 2018-07-10 | $13.78 | $13.85 | $12.88 | $12.95 | $11.31 | 450,964 |
| 2018-07-09 | $13.85 | $13.91 | $13.64 | $13.86 | $12.11 | 340,228 |
| 2018-07-06 | $13.76 | $13.93 | $13.62 | $13.80 | $12.05 | 195,541 |
| 2018-07-05 | $13.49 | $13.82 | $13.40 | $13.80 | $12.05 | 481,387 |
| 2018-07-03 | $13.78 | $13.84 | $13.31 | $13.35 | $11.66 | 143,792 |
| 2018-07-02 | $13.26 | $13.68 | $13.25 | $13.67 | $11.94 | 300,479 |
| 2018-06-29 | $13.33 | $13.53 | $13.33 | $13.40 | $11.71 | 364,775 |
| 2018-06-28 | $13.24 | $13.30 | $13.02 | $13.26 | $11.58 | 299,262 |
| 2018-06-27 | $13.45 | $13.62 | $13.22 | $13.23 | $11.56 | 420,251 |
| 2018-06-26 | $13.35 | $13.50 | $13.21 | $13.38 | $11.69 | 253,905 |
| 2018-06-25 | $13.42 | $13.43 | $13.06 | $13.36 | $11.67 | 410,095 |
| 2018-06-22 | $13.44 | $13.57 | $13.40 | $13.52 | $11.81 | 529,603 |
| 2018-06-21 | $13.57 | $13.63 | $13.24 | $13.27 | $11.59 | 215,135 |
| 2018-06-20 | $13.70 | $13.70 | $13.42 | $13.64 | $11.91 | 226,275 |
| 2018-06-19 | $13.84 | $13.86 | $13.51 | $13.55 | $11.84 | 284,003 |
| 2018-06-18 | $13.75 | $14.32 | $13.75 | $14.09 | $12.31 | 428,335 |
| 2018-06-15 | $14.00 | $14.01 | $13.69 | $13.85 | $12.10 | 1,069,232 |
| 2018-06-14 | $13.92 | $14.19 | $13.86 | $14.14 | $12.35 | 538,039 |
| 2018-06-13 | $14.00 | $14.20 | $13.85 | $13.90 | $12.14 | 531,471 |
| 2018-06-12 | $13.81 | $14.14 | $13.66 | $13.98 | $12.21 | 712,147 |
| 2018-06-11 | $13.48 | $13.73 | $13.48 | $13.59 | $11.87 | 409,722 |
| 2018-06-08 | $13.73 | $13.80 | $13.50 | $13.51 | $11.80 | 259,122 |
| 2018-06-07 | $13.71 | $13.85 | $13.57 | $13.72 | $11.98 | 426,289 |
| 2018-06-06 | $14.00 | $14.00 | $13.73 | $13.75 | $12.01 | 357,234 |
| 2018-06-05 | $13.74 | $13.96 | $13.68 | $13.89 | $12.13 | 342,482 |
| 2018-06-04 | $13.83 | $13.93 | $13.62 | $13.75 | $12.01 | 434,617 |
| 2018-06-01 | $13.69 | $13.95 | $13.65 | $13.66 | $11.93 | 446,005 |
| 2018-05-31 | $13.68 | $13.84 | $13.43 | $13.54 | $11.83 | 290,011 |
| 2018-05-30 | $13.40 | $13.83 | $13.37 | $13.55 | $11.84 | 403,055 |
| 2018-05-29 | $12.94 | $13.37 | $12.77 | $13.32 | $11.64 | 421,322 |
| 2018-05-25 | $13.22 | $13.22 | $12.99 | $13.08 | $11.43 | 303,011 |
| 2018-05-24 | $13.22 | $13.40 | $13.09 | $13.29 | $11.61 | 270,399 |
| 2018-05-23 | $13.10 | $13.28 | $12.98 | $13.26 | $11.58 | 425,889 |
| 2018-05-22 | $13.24 | $13.48 | $13.20 | $13.22 | $11.55 | 394,813 |
| 2018-05-21 | $13.19 | $13.25 | $12.98 | $13.18 | $11.51 | 335,458 |
| 2018-05-18 | $13.21 | $13.26 | $13.04 | $13.18 | $11.51 | 342,568 |
| 2018-05-17 | $13.03 | $13.35 | $13.03 | $13.21 | $11.54 | 378,633 |
| 2018-05-16 | $12.83 | $13.16 | $12.80 | $13.00 | $11.36 | 478,671 |
| 2018-05-15 | $12.41 | $12.80 | $12.34 | $12.76 | $11.15 | 387,225 |
| 2018-05-14 | $12.50 | $12.62 | $12.42 | $12.48 | $10.90 | 296,177 |
| 2018-05-11 | $12.42 | $12.67 | $12.40 | $12.50 | $10.92 | 273,108 |
| 2018-05-10 | $12.33 | $12.48 | $12.31 | $12.36 | $10.80 | 275,085 |
| 2018-05-09 | $12.08 | $12.37 | $12.08 | $12.25 | $10.70 | 316,915 |
| 2018-05-08 | $11.96 | $12.06 | $11.82 | $12.03 | $10.51 | 335,618 |
| 2018-05-07 | $11.98 | $12.19 | $11.89 | $12.08 | $10.55 | 345,307 |
| 2018-05-04 | $11.65 | $11.97 | $11.64 | $11.89 | $10.39 | 313,391 |
| 2018-05-03 | $11.48 | $11.83 | $11.48 | $11.74 | $10.25 | 430,445 |
| 2018-05-02 | $11.37 | $11.70 | $11.31 | $11.49 | $10.04 | 354,819 |
| 2018-05-01 | $11.45 | $11.49 | $11.01 | $11.34 | $9.91 | 370,241 |
| 2018-04-30 | $11.48 | $11.62 | $11.40 | $11.49 | $10.04 | 590,883 |
| 2018-04-27 | $11.81 | $12.08 | $11.33 | $11.52 | $10.06 | 570,047 |
| 2018-04-26 | $11.74 | $12.00 | $11.02 | $11.92 | $10.41 | 972,427 |
| 2018-04-25 | $10.61 | $10.87 | $10.51 | $10.72 | $9.36 | 429,891 |
| 2018-04-24 | $10.80 | $10.88 | $10.52 | $10.67 | $9.32 | 288,429 |
| 2018-04-23 | $10.68 | $10.83 | $10.57 | $10.70 | $9.35 | 252,897 |
| 2018-04-20 | $10.88 | $10.98 | $10.71 | $10.76 | $9.40 | 346,410 |
| 2018-04-19 | $11.03 | $11.13 | $10.83 | $10.90 | $9.52 | 460,583 |
| 2018-04-18 | $11.00 | $11.22 | $10.98 | $11.03 | $9.63 | 365,648 |
| 2018-04-17 | $10.60 | $10.91 | $10.57 | $10.84 | $9.47 | 390,686 |
| 2018-04-16 | $10.70 | $10.76 | $10.54 | $10.57 | $9.23 | 387,609 |
| 2018-04-13 | $10.78 | $10.80 | $10.53 | $10.61 | $9.27 | 330,785 |
| 2018-04-12 | $10.69 | $10.81 | $10.66 | $10.70 | $9.35 | 256,332 |
| 2018-04-11 | $10.78 | $10.91 | $10.62 | $10.70 | $9.35 | 505,958 |
| 2018-04-10 | $10.70 | $10.95 | $10.60 | $10.79 | $9.43 | 413,084 |
| 2018-04-09 | $10.61 | $10.85 | $10.45 | $10.47 | $9.15 | 755,148 |
| 2018-04-06 | $10.86 | $11.00 | $10.47 | $10.53 | $9.20 | 311,044 |
| 2018-04-05 | $10.96 | $11.16 | $10.96 | $11.03 | $9.63 | 311,816 |
| 2018-04-04 | $10.71 | $10.87 | $10.48 | $10.85 | $9.48 | 291,211 |
| 2018-04-03 | $10.94 | $11.09 | $10.86 | $10.91 | $9.53 | 580,139 |
| 2018-04-02 | $10.72 | $10.85 | $10.60 | $10.71 | $9.36 | 458,539 |
| 2018-03-29 | $10.62 | $10.87 | $10.60 | $10.76 | $9.40 | 952,694 |
| 2018-03-28 | $10.60 | $10.69 | $10.48 | $10.55 | $9.22 | 611,853 |
| 2018-03-27 | $11.01 | $11.04 | $10.58 | $10.61 | $9.27 | 503,759 |
| 2018-03-26 | $10.92 | $10.99 | $10.81 | $10.94 | $9.56 | 559,887 |
| 2018-03-23 | $11.00 | $11.10 | $10.71 | $10.71 | $9.36 | 397,231 |
| 2018-03-22 | $11.27 | $11.37 | $10.98 | $10.98 | $9.59 | 364,481 |
| 2018-03-21 | $11.26 | $11.51 | $11.18 | $11.43 | $9.98 | 307,333 |
| 2018-03-20 | $11.37 | $11.44 | $11.20 | $11.23 | $9.81 | 536,850 |
| 2018-03-19 | $11.55 | $11.57 | $11.09 | $11.34 | $9.91 | 496,408 |
| 2018-03-16 | $11.58 | $11.79 | $11.39 | $11.63 | $10.16 | 1,818,087 |
| 2018-03-15 | $11.59 | $11.72 | $11.46 | $11.59 | $10.12 | 302,280 |
| 2018-03-14 | $11.88 | $11.93 | $11.58 | $11.59 | $10.12 | 330,635 |
| 2018-03-13 | $11.84 | $12.10 | $11.76 | $11.79 | $10.30 | 372,349 |
| 2018-03-12 | $11.98 | $12.06 | $11.62 | $11.71 | $10.23 | 614,546 |
| 2018-03-09 | $12.04 | $12.08 | $11.84 | $11.98 | $10.46 | 430,525 |
| 2018-03-08 | $12.02 | $12.16 | $11.66 | $11.92 | $10.41 | 559,931 |
| 2018-03-07 | $11.67 | $12.11 | $11.67 | $12.02 | $10.50 | 842,087 |
| 2018-03-06 | $11.17 | $11.77 | $11.05 | $11.75 | $10.26 | 888,355 |
| 2018-03-05 | $10.83 | $10.99 | $10.73 | $10.95 | $9.56 | 758,370 |
| 2018-03-02 | $10.64 | $11.00 | $10.49 | $10.94 | $9.56 | 789,583 |
| 2018-03-01 | $10.74 | $11.01 | $10.67 | $10.79 | $9.43 | 824,944 |
| 2018-02-28 | $10.83 | $10.96 | $10.68 | $10.68 | $9.33 | 596,753 |
| 2018-02-27 | $10.89 | $10.97 | $10.81 | $10.84 | $9.47 | 302,940 |
| 2018-02-26 | $10.67 | $11.05 | $10.65 | $10.97 | $9.58 | 535,477 |
| 2018-02-23 | $10.72 | $10.83 | $10.46 | $10.55 | $9.22 | 360,205 |
| 2018-02-22 | $10.79 | $10.96 | $10.67 | $10.70 | $9.35 | 455,992 |
| 2018-02-21 | $10.71 | $10.91 | $10.67 | $10.68 | $9.33 | 380,506 |
| 2018-02-20 | $10.68 | $10.95 | $10.67 | $10.68 | $9.33 | 723,379 |
| 2018-02-16 | $10.53 | $10.89 | $10.46 | $10.80 | $9.43 | 746,944 |
| 2018-02-15 | $10.55 | $10.66 | $10.37 | $10.61 | $9.27 | 497,116 |
| 2018-02-14 | $9.86 | $10.50 | $9.69 | $10.49 | $9.16 | 500,282 |
| 2018-02-13 | $9.98 | $10.32 | $9.98 | $10.08 | $8.80 | 554,943 |
| 2018-02-12 | $9.94 | $10.16 | $9.86 | $10.06 | $8.79 | 584,235 |
| 2018-02-09 | $9.54 | $9.89 | $9.38 | $9.84 | $8.60 | 1,017,143 |
| 2018-02-08 | $10.00 | $10.09 | $9.43 | $9.43 | $8.24 | 876,853 |
| 2018-02-07 | $9.96 | $10.07 | $9.80 | $10.02 | $8.75 | 857,022 |
| 2018-02-06 | $9.51 | $10.09 | $9.46 | $10.00 | $8.74 | 1,185,004 |
| 2018-02-05 | $9.68 | $9.97 | $9.45 | $9.60 | $8.39 | 1,269,740 |
| 2018-02-02 | $10.24 | $10.28 | $9.53 | $9.75 | $8.52 | 1,426,236 |
| 2018-02-01 | $11.10 | $11.11 | $10.32 | $10.37 | $9.06 | 1,938,909 |
| 2018-01-31 | $11.83 | $11.90 | $10.90 | $11.10 | $9.70 | 2,058,252 |
| 2018-01-30 | $12.15 | $12.28 | $11.79 | $11.92 | $10.41 | 748,409 |
| 2018-01-29 | $12.57 | $12.61 | $12.21 | $12.22 | $10.67 | 761,404 |
| 2018-01-26 | $12.54 | $12.81 | $12.42 | $12.63 | $11.03 | 356,144 |
| 2018-01-25 | $12.64 | $12.70 | $12.33 | $12.51 | $10.93 | 379,001 |
| 2018-01-24 | $12.72 | $12.73 | $12.47 | $12.47 | $10.89 | 416,775 |
| 2018-01-23 | $12.67 | $12.85 | $12.48 | $12.68 | $11.08 | 418,291 |
| 2018-01-22 | $12.36 | $12.62 | $12.20 | $12.62 | $11.02 | 558,490 |
| 2018-01-19 | $12.41 | $12.56 | $12.35 | $12.36 | $10.80 | 1,028,830 |
| 2018-01-18 | $12.54 | $12.64 | $12.42 | $12.47 | $10.89 | 760,399 |
| 2018-01-17 | $12.57 | $12.67 | $12.37 | $12.50 | $10.92 | 721,821 |
| 2018-01-16 | $13.05 | $13.13 | $12.45 | $12.51 | $10.93 | 507,055 |
| 2018-01-12 | $13.37 | $13.37 | $13.02 | $13.05 | $11.40 | 557,372 |
| 2018-01-11 | $12.23 | $13.43 | $12.13 | $13.35 | $11.66 | 683,364 |
| 2018-01-10 | $12.14 | $12.25 | $12.07 | $12.10 | $10.57 | 1,354,520 |
| 2018-01-09 | $12.08 | $12.23 | $12.01 | $12.15 | $10.61 | 886,712 |
| 2018-01-08 | $12.06 | $12.18 | $11.98 | $12.13 | $10.60 | 936,644 |
| 2018-01-05 | $12.09 | $12.19 | $11.93 | $12.06 | $10.53 | 493,600 |
| 2018-01-04 | $12.19 | $12.26 | $12.01 | $12.09 | $10.56 | 480,281 |
| 2018-01-03 | $12.20 | $12.43 | $12.04 | $12.13 | $10.60 | 928,180 |
| 2018-01-02 | $12.13 | $12.31 | $11.98 | $12.14 | $10.60 | 769,819 |
| 2017-12-29 | $12.18 | $12.22 | $11.87 | $11.99 | $10.47 | 508,814 |
| 2017-12-28 | $12.15 | $12.21 | $12.03 | $12.11 | $10.58 | 458,605 |
| 2017-12-27 | $12.52 | $12.57 | $12.11 | $12.15 | $10.61 | 418,991 |
| 2017-12-26 | $12.21 | $12.50 | $12.19 | $12.47 | $10.89 | 959,966 |
| 2017-12-22 | $11.44 | $12.25 | $11.35 | $12.17 | $10.63 | 813,151 |
| 2017-12-21 | $11.45 | $11.54 | $11.33 | $11.42 | $9.98 | 1,194,431 |
| 2017-12-20 | $11.49 | $11.55 | $11.34 | $11.36 | $9.92 | 852,805 |
| 2017-12-19 | $11.46 | $11.52 | $11.32 | $11.35 | $9.91 | 544,300 |
| 2017-12-18 | $11.30 | $11.63 | $11.24 | $11.40 | $9.96 | 1,153,087 |
| 2017-12-15 | $11.17 | $11.32 | $10.99 | $11.21 | $9.79 | 1,351,673 |
| 2017-12-14 | $11.30 | $11.46 | $11.01 | $11.07 | $9.67 | 387,306 |
| 2017-12-13 | $11.20 | $11.37 | $11.17 | $11.35 | $9.91 | 362,796 |
| 2017-12-12 | $11.17 | $11.29 | $11.15 | $11.22 | $9.80 | 209,268 |
| 2017-12-11 | $11.17 | $11.29 | $11.06 | $11.20 | $9.78 | 419,971 |
| 2017-12-08 | $11.13 | $11.41 | $11.00 | $11.10 | $9.70 | 344,302 |
| 2017-12-07 | $10.85 | $11.08 | $10.76 | $11.03 | $9.63 | 409,549 |
| 2017-12-06 | $10.95 | $11.08 | $10.79 | $10.80 | $9.43 | 320,991 |
| 2017-12-05 | $11.34 | $11.34 | $10.78 | $10.96 | $9.57 | 369,186 |
| 2017-12-04 | $11.41 | $11.47 | $11.29 | $11.37 | $9.93 | 607,415 |
| 2017-12-01 | $11.40 | $11.47 | $11.25 | $11.39 | $9.95 | 552,454 |
| 2017-11-30 | $11.41 | $11.42 | $11.26 | $11.39 | $9.95 | 620,366 |
| 2017-11-29 | $11.25 | $11.43 | $11.23 | $11.39 | $9.95 | 348,492 |
| 2017-11-28 | $11.12 | $11.26 | $11.02 | $11.25 | $9.83 | 400,289 |
| 2017-11-27 | $11.40 | $11.40 | $10.93 | $11.05 | $9.65 | 721,862 |
| 2017-11-24 | $11.37 | $11.49 | $11.27 | $11.40 | $9.96 | 210,065 |
| 2017-11-22 | $11.26 | $11.36 | $11.18 | $11.26 | $9.84 | 525,374 |
| 2017-11-21 | $11.09 | $11.37 | $11.04 | $11.18 | $9.77 | 506,076 |
| 2017-11-20 | $10.77 | $11.03 | $10.53 | $10.97 | $9.58 | 1,052,149 |
| 2017-11-17 | $10.66 | $10.83 | $10.53 | $10.80 | $9.43 | 361,349 |
| 2017-11-16 | $10.52 | $10.72 | $10.50 | $10.69 | $9.34 | 245,671 |
| 2017-11-15 | $10.46 | $10.48 | $10.27 | $10.47 | $9.15 | 315,155 |
| 2017-11-14 | $10.62 | $10.69 | $10.43 | $10.52 | $9.19 | 228,608 |
| 2017-11-13 | $10.67 | $10.85 | $10.59 | $10.71 | $9.36 | 250,739 |
| 2017-11-10 | $10.76 | $10.94 | $10.65 | $10.73 | $9.37 | 205,812 |
| 2017-11-09 | $10.69 | $10.88 | $10.62 | $10.78 | $9.42 | 261,601 |
| 2017-11-08 | $10.58 | $10.79 | $10.48 | $10.75 | $9.39 | 301,120 |
| 2017-11-07 | $10.88 | $10.88 | $10.57 | $10.67 | $9.32 | 517,649 |
| 2017-11-06 | $10.86 | $10.98 | $10.83 | $10.84 | $9.47 | 588,876 |
| 2017-11-03 | $11.00 | $11.00 | $10.83 | $10.84 | $9.47 | 278,204 |
| 2017-11-02 | $11.09 | $11.16 | $10.95 | $11.00 | $9.61 | 376,423 |
| 2017-11-01 | $11.25 | $11.30 | $10.92 | $11.06 | $9.66 | 624,302 |
| 2017-10-31 | $11.20 | $11.22 | $10.87 | $11.09 | $9.69 | 560,256 |
| 2017-10-30 | $11.26 | $11.35 | $10.96 | $11.18 | $9.77 | 841,971 |
| 2017-10-27 | $11.50 | $11.59 | $11.12 | $11.20 | $9.78 | 1,133,090 |
| 2017-10-26 | $10.80 | $11.64 | $10.51 | $11.55 | $10.09 | 1,020,700 |
| 2017-10-25 | $10.38 | $10.62 | $10.10 | $10.62 | $9.28 | 381,022 |
| 2017-10-24 | $10.31 | $10.47 | $10.30 | $10.35 | $9.04 | 338,442 |
| 2017-10-23 | $10.29 | $10.40 | $10.07 | $10.26 | $8.96 | 315,917 |
| 2017-10-20 | $10.33 | $10.36 | $10.10 | $10.28 | $8.98 | 426,922 |
| 2017-10-19 | $9.83 | $10.21 | $9.62 | $10.20 | $8.91 | 442,674 |
| 2017-10-18 | $10.00 | $10.05 | $9.80 | $9.93 | $8.67 | 282,333 |
| 2017-10-17 | $9.85 | $9.97 | $9.72 | $9.94 | $8.68 | 268,683 |
| 2017-10-16 | $9.70 | $9.93 | $9.61 | $9.81 | $8.57 | 321,235 |
| 2017-10-13 | $9.54 | $9.77 | $9.49 | $9.60 | $8.39 | 383,565 |
| 2017-10-12 | $9.12 | $9.43 | $9.08 | $9.38 | $8.19 | 291,406 |
| 2017-10-11 | $9.15 | $9.29 | $9.11 | $9.17 | $8.01 | 304,147 |
| 2017-10-10 | $9.19 | $9.19 | $9.01 | $9.12 | $7.97 | 310,796 |
| 2017-10-09 | $9.44 | $9.50 | $9.12 | $9.14 | $7.98 | 248,421 |
| 2017-10-06 | $9.68 | $9.68 | $9.34 | $9.43 | $8.24 | 358,110 |
| 2017-10-05 | $9.69 | $9.95 | $9.62 | $9.74 | $8.51 | 220,790 |
| 2017-10-04 | $9.47 | $9.66 | $9.45 | $9.60 | $8.39 | 302,738 |
| 2017-10-03 | $9.38 | $9.50 | $9.30 | $9.50 | $8.30 | 367,022 |
| 2017-10-02 | $9.15 | $9.40 | $9.09 | $9.34 | $8.16 | 414,725 |
| 2017-09-29 | $8.99 | $9.15 | $8.87 | $9.14 | $7.98 | 543,560 |
| 2017-09-28 | $8.99 | $9.11 | $8.69 | $8.97 | $7.84 | 427,405 |
| 2017-09-27 | $8.76 | $9.08 | $8.67 | $9.04 | $7.90 | 394,162 |
| 2017-09-26 | $8.69 | $8.79 | $8.42 | $8.69 | $7.59 | 200,983 |
| 2017-09-25 | $8.60 | $8.74 | $8.54 | $8.72 | $7.62 | 329,503 |
| 2017-09-22 | $8.71 | $8.91 | $8.57 | $8.62 | $7.53 | 254,700 |
| 2017-09-21 | $8.72 | $8.85 | $8.62 | $8.73 | $7.63 | 214,608 |
| 2017-09-20 | $8.70 | $8.90 | $8.66 | $8.78 | $7.67 | 251,444 |
| 2017-09-19 | $8.82 | $8.84 | $8.66 | $8.70 | $7.60 | 193,936 |
| 2017-09-18 | $8.49 | $8.83 | $8.44 | $8.83 | $7.71 | 376,988 |
| 2017-09-15 | $8.53 | $8.54 | $8.36 | $8.44 | $7.37 | 1,456,689 |
| 2017-09-14 | $8.66 | $8.72 | $8.41 | $8.51 | $7.43 | 319,253 |
| 2017-09-13 | $8.73 | $8.92 | $8.63 | $8.70 | $7.60 | 287,492 |
| 2017-09-12 | $8.77 | $8.83 | $8.62 | $8.77 | $7.66 | 282,563 |
| 2017-09-11 | $9.00 | $9.02 | $8.65 | $8.71 | $7.61 | 555,192 |
| 2017-09-08 | $9.37 | $9.37 | $8.94 | $9.10 | $7.95 | 471,593 |
| 2017-09-07 | $9.36 | $9.45 | $9.17 | $9.40 | $8.21 | 288,564 |
| 2017-09-06 | $9.46 | $9.58 | $9.34 | $9.34 | $8.16 | 282,391 |
| 2017-09-05 | $9.64 | $9.71 | $9.30 | $9.45 | $8.25 | 294,335 |
| 2017-09-01 | $9.32 | $9.61 | $9.32 | $9.61 | $8.39 | 226,083 |
| 2017-08-31 | $9.58 | $9.60 | $9.30 | $9.32 | $8.14 | 319,609 |
| 2017-08-30 | $9.52 | $9.57 | $9.38 | $9.47 | $8.27 | 227,765 |
| 2017-08-29 | $9.37 | $9.69 | $9.27 | $9.56 | $8.35 | 385,345 |
| 2017-08-28 | $9.23 | $9.40 | $9.17 | $9.40 | $8.21 | 367,149 |
| 2017-08-25 | $9.15 | $9.20 | $9.05 | $9.15 | $7.99 | 371,433 |
| 2017-08-24 | $9.11 | $9.24 | $9.05 | $9.15 | $7.99 | 268,044 |
| 2017-08-23 | $8.85 | $9.17 | $8.85 | $9.13 | $7.98 | 281,185 |
| 2017-08-22 | $8.85 | $8.94 | $8.76 | $8.92 | $7.79 | 362,632 |
| 2017-08-21 | $8.67 | $8.84 | $8.61 | $8.83 | $7.71 | 401,270 |
| 2017-08-18 | $8.63 | $8.85 | $8.61 | $8.64 | $7.55 | 382,951 |
| 2017-08-17 | $8.68 | $8.86 | $8.65 | $8.67 | $7.57 | 443,486 |
| 2017-08-16 | $8.56 | $8.85 | $8.56 | $8.74 | $7.63 | 419,024 |
| 2017-08-15 | $8.58 | $8.64 | $8.51 | $8.54 | $7.46 | 396,465 |
| 2017-08-14 | $8.58 | $8.71 | $8.47 | $8.66 | $7.56 | 407,874 |
| 2017-08-11 | $8.23 | $8.62 | $8.20 | $8.56 | $7.48 | 719,985 |
| 2017-08-10 | $8.53 | $8.72 | $8.36 | $8.47 | $7.40 | 534,099 |
| 2017-08-09 | $8.35 | $8.56 | $8.31 | $8.40 | $7.34 | 464,574 |
| 2017-08-08 | $8.31 | $8.57 | $8.21 | $8.36 | $7.30 | 561,804 |
| 2017-08-07 | $8.55 | $8.59 | $8.31 | $8.37 | $7.31 | 545,898 |
| 2017-08-04 | $8.41 | $8.67 | $8.41 | $8.55 | $7.47 | 524,907 |
| 2017-08-03 | $8.41 | $8.61 | $8.35 | $8.41 | $7.35 | 674,081 |
| 2017-08-02 | $8.45 | $8.58 | $8.31 | $8.43 | $7.36 | 828,280 |
| 2017-08-01 | $8.96 | $8.98 | $8.42 | $8.62 | $7.53 | 1,082,029 |
| 2017-07-31 | $9.16 | $9.25 | $8.78 | $8.95 | $7.82 | 794,973 |
| 2017-07-28 | $9.35 | $9.51 | $9.09 | $9.17 | $8.01 | 1,108,628 |
| 2017-07-27 | $10.37 | $10.47 | $8.95 | $9.31 | $8.13 | 1,970,885 |
| 2017-07-26 | $10.81 | $10.87 | $10.56 | $10.73 | $9.37 | 648,646 |
| 2017-07-25 | $10.69 | $11.03 | $10.66 | $10.80 | $9.43 | 593,680 |
| 2017-07-24 | $10.64 | $10.74 | $10.43 | $10.54 | $9.21 | 362,849 |
| 2017-07-21 | $10.72 | $10.78 | $10.51 | $10.55 | $9.22 | 597,435 |
| 2017-07-20 | $10.77 | $10.90 | $10.51 | $10.67 | $9.32 | 414,544 |
| 2017-07-19 | $10.67 | $10.87 | $10.57 | $10.76 | $9.40 | 442,042 |
| 2017-07-18 | $10.91 | $10.91 | $10.64 | $10.75 | $9.39 | 370,843 |
| 2017-07-17 | $10.90 | $11.02 | $10.83 | $10.90 | $9.52 | 384,278 |
| 2017-07-14 | $10.94 | $11.01 | $10.77 | $10.84 | $9.47 | 380,838 |
| 2017-07-13 | $11.01 | $11.01 | $10.68 | $10.90 | $9.52 | 364,058 |
| 2017-07-12 | $11.06 | $11.23 | $10.91 | $10.97 | $9.58 | 950,786 |
| 2017-07-11 | $10.99 | $11.05 | $10.82 | $10.97 | $9.58 | 1,041,906 |
| 2017-07-10 | $10.86 | $11.03 | $10.84 | $10.96 | $9.57 | 772,887 |
| 2017-07-07 | $10.99 | $11.03 | $10.73 | $10.98 | $9.59 | 528,710 |
| 2017-07-06 | $10.95 | $11.25 | $10.86 | $11.02 | $9.63 | 1,146,162 |
| 2017-07-05 | $10.95 | $11.04 | $10.72 | $11.01 | $9.62 | 582,050 |
| 2017-07-03 | $10.90 | $11.15 | $10.88 | $10.95 | $9.56 | 311,253 |
| 2017-06-30 | $10.98 | $11.07 | $10.81 | $10.90 | $9.52 | 646,813 |
| 2017-06-29 | $11.10 | $11.20 | $10.79 | $10.93 | $9.55 | 1,035,826 |
| 2017-06-28 | $10.72 | $11.47 | $10.61 | $11.00 | $9.61 | 1,090,925 |
| 2017-06-27 | $10.00 | $10.92 | $9.90 | $10.61 | $9.27 | 1,103,510 |
| 2017-06-26 | $9.86 | $9.94 | $9.69 | $9.90 | $8.65 | 592,745 |
| 2017-06-23 | $9.95 | $9.99 | $9.60 | $9.84 | $8.60 | 861,683 |
| 2017-06-22 | $9.61 | $9.92 | $9.58 | $9.88 | $8.63 | 403,139 |
| 2017-06-21 | $9.47 | $9.73 | $9.34 | $9.56 | $8.35 | 376,924 |
| 2017-06-20 | $9.66 | $9.66 | $9.37 | $9.40 | $8.21 | 444,770 |
| 2017-06-19 | $9.60 | $9.84 | $9.60 | $9.77 | $8.53 | 616,008 |
| 2017-06-16 | $9.13 | $9.57 | $9.13 | $9.55 | $8.34 | 763,511 |
| 2017-06-15 | $9.54 | $9.70 | $9.33 | $9.46 | $8.26 | 465,972 |
| 2017-06-14 | $9.79 | $9.89 | $9.60 | $9.75 | $8.52 | 531,722 |
| 2017-06-13 | $9.75 | $9.85 | $9.66 | $9.75 | $8.52 | 378,731 |
| 2017-06-12 | $9.66 | $9.92 | $9.51 | $9.70 | $8.47 | 453,727 |
| 2017-06-09 | $9.56 | $9.80 | $9.49 | $9.54 | $8.33 | 515,511 |
| 2017-06-08 | $8.91 | $9.63 | $8.91 | $9.59 | $8.38 | 403,786 |
| 2017-06-07 | $9.10 | $9.25 | $8.86 | $9.02 | $7.88 | 430,105 |
| 2017-06-06 | $9.20 | $9.26 | $9.01 | $9.18 | $8.02 | 517,400 |
| 2017-06-05 | $8.94 | $9.22 | $8.86 | $9.19 | $8.03 | 562,115 |
| 2017-06-02 | $8.97 | $9.16 | $8.88 | $9.02 | $7.88 | 687,125 |
| 2017-06-01 | $8.71 | $9.03 | $8.70 | $9.00 | $7.86 | 909,249 |
| 2017-05-31 | $8.75 | $8.84 | $8.51 | $8.74 | $7.63 | 1,108,175 |
| 2017-05-30 | $8.96 | $9.08 | $8.72 | $8.80 | $7.69 | 917,165 |
| 2017-05-26 | $9.01 | $9.16 | $8.82 | $9.07 | $7.92 | 471,366 |
| 2017-05-25 | $8.85 | $9.24 | $8.85 | $8.90 | $7.77 | 480,223 |
| 2017-05-24 | $9.12 | $9.34 | $8.93 | $9.00 | $7.86 | 514,747 |
| 2017-05-23 | $8.73 | $9.16 | $8.68 | $9.14 | $7.98 | 664,243 |
| 2017-05-22 | $8.73 | $8.80 | $8.54 | $8.71 | $7.61 | 733,971 |
| 2017-05-19 | $8.43 | $8.72 | $8.42 | $8.63 | $7.54 | 501,062 |
| 2017-05-18 | $8.20 | $8.45 | $8.11 | $8.36 | $7.30 | 709,277 |
| 2017-05-17 | $8.14 | $8.40 | $7.92 | $8.35 | $7.29 | 802,718 |
| 2017-05-16 | $8.17 | $8.41 | $8.10 | $8.21 | $7.17 | 1,120,016 |
| 2017-05-15 | $8.20 | $8.34 | $8.07 | $8.15 | $7.12 | 750,572 |
| 2017-05-12 | $8.17 | $8.24 | $7.96 | $7.98 | $6.97 | 537,386 |
| 2017-05-11 | $8.26 | $8.38 | $7.98 | $8.18 | $7.15 | 644,072 |
| 2017-05-10 | $8.15 | $8.25 | $7.99 | $8.12 | $7.09 | 693,269 |
| 2017-05-09 | $7.93 | $8.13 | $7.85 | $8.12 | $7.09 | 958,260 |
| 2017-05-08 | $7.85 | $8.06 | $7.82 | $7.93 | $6.93 | 596,857 |
| 2017-05-05 | $8.00 | $8.19 | $7.85 | $8.06 | $7.04 | 743,179 |
| 2017-05-04 | $8.30 | $8.38 | $7.66 | $7.93 | $6.93 | 1,222,436 |
| 2017-05-03 | $8.78 | $8.89 | $8.38 | $8.39 | $7.33 | 1,385,716 |
| 2017-05-02 | $9.04 | $9.22 | $8.86 | $8.89 | $7.77 | 698,169 |
| 2017-05-01 | $9.19 | $9.25 | $8.90 | $9.11 | $7.96 | 808,816 |
| 2017-04-28 | $9.42 | $9.46 | $9.12 | $9.17 | $8.01 | 761,436 |
| 2017-04-27 | $9.54 | $9.54 | $8.85 | $9.32 | $8.14 | 1,435,502 |
| 2017-04-26 | $9.67 | $9.86 | $9.59 | $9.64 | $8.42 | 922,319 |
| 2017-04-25 | $9.96 | $9.96 | $9.66 | $9.75 | $8.52 | 736,201 |
| 2017-04-24 | $9.99 | $10.08 | $9.76 | $9.85 | $8.60 | 1,295,423 |
| 2017-04-21 | $9.90 | $10.04 | $9.64 | $9.87 | $8.62 | 1,139,802 |
| 2017-04-20 | $8.59 | $10.07 | $8.48 | $10.01 | $8.74 | 2,235,948 |
| 2017-04-19 | $8.54 | $8.58 | $8.29 | $8.31 | $7.26 | 860,188 |
| 2017-04-18 | $8.42 | $8.64 | $8.38 | $8.51 | $7.43 | 656,861 |
| 2017-04-17 | $8.54 | $8.60 | $8.34 | $8.50 | $7.42 | 437,619 |
| 2017-04-13 | $8.94 | $9.26 | $8.47 | $8.50 | $7.42 | 871,557 |
| 2017-04-12 | $9.43 | $9.43 | $8.86 | $8.91 | $7.78 | 625,431 |
| 2017-04-11 | $9.42 | $9.57 | $9.20 | $9.54 | $8.33 | 596,615 |
| 2017-04-10 | $9.19 | $9.43 | $9.05 | $9.38 | $8.19 | 459,662 |
| 2017-04-07 | $9.03 | $9.28 | $8.91 | $9.17 | $8.01 | 616,549 |
| 2017-04-06 | $9.11 | $9.14 | $8.77 | $8.99 | $7.85 | 726,567 |
| 2017-04-05 | $9.48 | $9.66 | $9.04 | $9.08 | $7.93 | 549,861 |
| 2017-04-04 | $9.20 | $9.49 | $9.13 | $9.34 | $8.16 | 479,775 |
| 2017-04-03 | $8.98 | $9.24 | $8.98 | $9.17 | $8.01 | 677,876 |
| 2017-03-31 | $8.99 | $9.00 | $8.81 | $8.96 | $7.83 | 1,605,427 |
| 2017-03-30 | $9.29 | $9.31 | $8.91 | $9.01 | $7.87 | 935,318 |
| 2017-03-29 | $9.05 | $9.34 | $9.04 | $9.26 | $8.09 | 578,189 |
| 2017-03-28 | $8.89 | $9.21 | $8.73 | $9.15 | $7.99 | 942,211 |
| 2017-03-27 | $8.27 | $8.92 | $8.27 | $8.90 | $7.77 | 897,804 |
| 2017-03-24 | $9.08 | $9.09 | $8.22 | $8.58 | $7.49 | 2,298,415 |
| 2017-03-23 | $8.41 | $9.09 | $8.41 | $9.06 | $7.91 | 1,497,454 |
| 2017-03-22 | $8.14 | $8.69 | $8.04 | $8.67 | $7.57 | 1,049,399 |
| 2017-03-21 | $8.96 | $8.96 | $8.23 | $8.24 | $7.20 | 1,265,620 |
| 2017-03-20 | $8.94 | $9.00 | $8.83 | $8.93 | $7.80 | 680,963 |
| 2017-03-17 | $10.09 | $10.40 | $8.95 | $8.96 | $7.83 | 4,991,125 |
| 2017-03-16 | $9.41 | $10.17 | $9.28 | $10.09 | $8.81 | 2,255,539 |
| 2017-03-15 | $9.00 | $9.34 | $8.86 | $9.27 | $8.10 | 915,234 |
| 2017-03-14 | $8.56 | $8.93 | $8.33 | $8.90 | $7.77 | 1,196,819 |
| 2017-03-13 | $8.39 | $8.74 | $8.29 | $8.72 | $7.62 | 959,014 |
| 2017-03-10 | $8.46 | $8.56 | $8.17 | $8.30 | $7.25 | 541,834 |
| 2017-03-09 | $8.61 | $8.74 | $8.30 | $8.33 | $7.28 | 901,639 |
| 2017-03-08 | $9.03 | $9.07 | $8.65 | $8.66 | $7.56 | 626,222 |
| 2017-03-07 | $9.64 | $9.72 | $9.07 | $9.07 | $7.92 | 665,803 |
| 2017-03-06 | $9.63 | $9.90 | $9.63 | $9.72 | $8.49 | 675,027 |
| 2017-03-03 | $9.89 | $9.96 | $9.68 | $9.88 | $8.63 | 703,230 |
| 2017-03-02 | $9.92 | $10.10 | $9.72 | $9.88 | $8.63 | 774,674 |
| 2017-03-01 | $9.94 | $10.17 | $9.86 | $10.09 | $8.81 | 1,112,221 |
| 2017-02-28 | $9.81 | $9.94 | $9.64 | $9.75 | $8.52 | 1,179,397 |
| 2017-02-27 | $9.53 | $9.97 | $9.45 | $9.85 | $8.60 | 760,017 |
| 2017-02-24 | $9.53 | $9.71 | $9.31 | $9.55 | $8.34 | 1,161,155 |
| 2017-02-23 | $9.94 | $10.01 | $9.69 | $9.79 | $8.55 | 1,386,871 |
| 2017-02-22 | $9.91 | $10.01 | $9.80 | $9.90 | $8.65 | 584,457 |
| 2017-02-21 | $10.05 | $10.10 | $9.90 | $10.03 | $8.76 | 848,026 |
| 2017-02-17 | $9.93 | $10.06 | $9.90 | $9.99 | $8.73 | 547,109 |
| 2017-02-16 | $9.86 | $10.01 | $9.80 | $10.00 | $8.74 | 812,269 |
| 2017-02-15 | $10.00 | $10.02 | $9.75 | $9.85 | $8.60 | 847,578 |
| 2017-02-14 | $9.87 | $10.11 | $9.83 | $10.01 | $8.74 | 1,337,047 |
| 2017-02-13 | $9.94 | $10.19 | $9.83 | $9.92 | $8.67 | 1,327,686 |
| 2017-02-10 | $9.46 | $9.86 | $9.42 | $9.85 | $8.60 | 1,145,808 |
| 2017-02-09 | $9.16 | $9.38 | $9.08 | $9.38 | $8.19 | 648,101 |
| 2017-02-08 | $9.07 | $9.22 | $8.91 | $9.20 | $8.04 | 991,018 |
| 2017-02-07 | $9.03 | $9.23 | $8.97 | $9.13 | $7.98 | 585,152 |
| 2017-02-06 | $9.08 | $9.17 | $8.97 | $9.03 | $7.89 | 515,928 |
| 2017-02-03 | $8.89 | $9.14 | $8.87 | $9.09 | $7.94 | 554,362 |
| 2017-02-02 | $8.90 | $9.10 | $8.88 | $9.02 | $7.88 | 869,283 |
| 2017-02-01 | $8.82 | $9.20 | $8.79 | $8.91 | $7.78 | 1,078,190 |
| 2017-01-31 | $9.28 | $9.34 | $8.72 | $8.82 | $7.70 | 1,217,381 |
| 2017-01-30 | $9.59 | $9.68 | $9.31 | $9.32 | $8.14 | 916,860 |
| 2017-01-27 | $10.08 | $10.13 | $9.72 | $9.77 | $8.53 | 962,529 |
| 2017-01-26 | $10.00 | $10.38 | $9.62 | $9.90 | $8.65 | 1,609,134 |
| 2017-01-25 | $10.68 | $10.79 | $10.32 | $10.64 | $9.29 | 748,603 |
| 2017-01-24 | $10.63 | $10.84 | $10.00 | $10.65 | $9.30 | 1,040,413 |
| 2017-01-23 | $10.40 | $10.47 | $10.13 | $10.43 | $9.11 | 809,784 |
| 2017-01-20 | $10.88 | $10.94 | $9.89 | $10.30 | $9.00 | 1,462,675 |
| 2017-01-19 | $11.14 | $11.17 | $10.80 | $10.92 | $9.54 | 431,112 |
| 2017-01-18 | $11.00 | $11.32 | $10.91 | $11.22 | $9.80 | 494,905 |
| 2017-01-17 | $11.29 | $11.50 | $10.95 | $11.06 | $9.66 | 559,392 |
| 2017-01-13 | $11.51 | $11.61 | $11.40 | $11.41 | $9.97 | 311,722 |
| 2017-01-12 | $11.68 | $11.68 | $11.30 | $11.48 | $10.03 | 422,168 |
| 2017-01-11 | $11.60 | $11.71 | $11.38 | $11.62 | $10.15 | 468,897 |
| 2017-01-10 | $11.13 | $11.64 | $11.08 | $11.60 | $10.13 | 727,386 |
| 2017-01-09 | $11.25 | $11.40 | $10.89 | $10.95 | $9.56 | 791,911 |
| 2017-01-06 | $11.57 | $11.60 | $11.23 | $11.24 | $9.82 | 461,830 |
| 2017-01-05 | $11.74 | $11.88 | $11.45 | $11.61 | $10.14 | 463,551 |
| 2017-01-04 | $11.37 | $11.83 | $11.27 | $11.78 | $10.29 | 647,136 |
| 2017-01-03 | $11.41 | $11.64 | $11.02 | $11.30 | $9.87 | 1,052,391 |
| 2016-12-30 | $11.74 | $11.77 | $11.21 | $11.34 | $9.91 | 874,481 |
| 2016-12-29 | $11.86 | $11.93 | $11.43 | $11.67 | $10.19 | 592,640 |
| 2016-12-28 | $11.73 | $11.95 | $11.70 | $11.86 | $10.36 | 620,118 |
| 2016-12-27 | $11.72 | $11.91 | $11.62 | $11.69 | $10.21 | 514,116 |
| 2016-12-23 | $11.40 | $11.69 | $11.30 | $11.67 | $10.19 | 348,677 |
| 2016-12-22 | $11.86 | $11.95 | $11.32 | $11.40 | $9.96 | 524,009 |
| 2016-12-21 | $11.94 | $12.04 | $11.80 | $11.90 | $10.39 | 532,966 |
| 2016-12-20 | $11.93 | $12.15 | $11.67 | $11.90 | $10.39 | 718,466 |
| 2016-12-19 | $11.83 | $12.29 | $11.83 | $11.94 | $10.43 | 703,667 |
| 2016-12-16 | $11.94 | $12.11 | $11.71 | $11.82 | $10.32 | 3,273,955 |
| 2016-12-15 | $11.63 | $12.02 | $11.51 | $11.87 | $10.37 | 1,003,411 |
| 2016-12-14 | $11.60 | $12.07 | $11.39 | $11.82 | $10.32 | 951,149 |
| 2016-12-13 | $11.90 | $12.09 | $11.36 | $11.60 | $10.13 | 847,348 |
| 2016-12-12 | $12.61 | $12.72 | $11.75 | $11.77 | $10.28 | 988,518 |
| 2016-12-09 | $12.76 | $12.77 | $12.40 | $12.54 | $10.95 | 748,811 |
| 2016-12-08 | $13.14 | $13.14 | $12.54 | $12.75 | $11.14 | 610,294 |
| 2016-12-07 | $12.68 | $13.13 | $12.65 | $12.96 | $11.32 | 1,174,642 |
| 2016-12-06 | $12.57 | $12.68 | $12.13 | $12.67 | $11.07 | 1,097,576 |
| 2016-12-05 | $12.27 | $12.68 | $12.02 | $12.57 | $10.98 | 1,355,168 |
| 2016-12-02 | $11.50 | $12.23 | $11.50 | $12.15 | $10.61 | 907,845 |
| 2016-12-01 | $11.56 | $11.68 | $11.30 | $11.68 | $10.20 | 956,500 |
| 2016-11-30 | $11.81 | $11.95 | $11.41 | $11.42 | $9.98 | 701,997 |
| 2016-11-29 | $11.28 | $11.65 | $11.01 | $11.48 | $10.03 | 836,293 |
| 2016-11-28 | $11.85 | $11.94 | $11.38 | $11.60 | $10.13 | 741,888 |
| 2016-11-25 | $12.26 | $12.33 | $11.75 | $11.81 | $10.32 | 362,677 |
| 2016-11-23 | $12.17 | $12.27 | $11.97 | $12.26 | $10.71 | 809,468 |
| 2016-11-22 | $11.77 | $12.27 | $11.77 | $12.25 | $10.70 | 909,326 |
| 2016-11-21 | $11.85 | $11.91 | $11.50 | $11.59 | $10.12 | 661,924 |
| 2016-11-18 | $11.50 | $11.60 | $11.22 | $11.58 | $10.12 | 1,143,312 |
| 2016-11-17 | $11.84 | $12.06 | $11.42 | $11.49 | $10.04 | 793,160 |
| 2016-11-16 | $12.29 | $12.40 | $11.63 | $11.80 | $10.31 | 1,206,452 |
| 2016-11-15 | $12.35 | $12.52 | $12.06 | $12.46 | $10.88 | 1,026,982 |
| 2016-11-14 | $11.55 | $12.37 | $11.52 | $12.36 | $10.80 | 1,490,423 |
| 2016-11-11 | $10.75 | $11.46 | $10.54 | $11.41 | $9.97 | 1,418,654 |
| 2016-11-10 | $11.30 | $11.36 | $10.59 | $10.74 | $9.38 | 1,797,977 |
| 2016-11-09 | $10.69 | $11.43 | $10.46 | $11.16 | $9.75 | 1,788,795 |
| 2016-11-08 | $10.65 | $10.78 | $10.19 | $10.29 | $8.99 | 1,268,424 |
| 2016-11-07 | $10.87 | $10.99 | $10.58 | $10.66 | $9.31 | 1,356,150 |
| 2016-11-04 | $10.35 | $10.64 | $10.18 | $10.49 | $9.16 | 1,376,216 |
| 2016-11-03 | $9.94 | $10.43 | $9.92 | $10.40 | $9.08 | 1,266,170 |
| 2016-11-02 | $10.16 | $10.28 | $9.81 | $9.86 | $8.61 | 1,421,639 |
| 2016-11-01 | $10.33 | $10.47 | $10.03 | $10.18 | $8.89 | 1,164,945 |
| 2016-10-31 | $10.84 | $10.86 | $9.92 | $10.21 | $8.92 | 1,630,736 |
| 2016-10-28 | $10.61 | $11.00 | $10.46 | $10.76 | $9.40 | 960,738 |
| 2016-10-27 | $10.12 | $10.80 | $10.04 | $10.61 | $9.27 | 1,005,986 |
| 2016-10-26 | $9.71 | $10.24 | $9.62 | $9.97 | $8.71 | 721,225 |
| 2016-10-25 | $9.80 | $10.29 | $9.56 | $9.78 | $8.54 | 1,114,348 |
| 2016-10-24 | $9.36 | $9.92 | $9.36 | $9.72 | $8.49 | 1,676,097 |
| 2016-10-21 | $8.91 | $9.31 | $8.78 | $9.20 | $8.04 | 1,292,982 |
| 2016-10-20 | $8.66 | $9.67 | $8.33 | $8.96 | $7.83 | 1,856,693 |
| 2016-10-19 | $7.75 | $8.43 | $7.75 | $8.33 | $7.28 | 682,969 |
| 2016-10-18 | $7.68 | $7.85 | $7.56 | $7.75 | $6.77 | 438,518 |
| 2016-10-17 | $7.29 | $7.64 | $7.26 | $7.45 | $6.51 | 295,590 |
| 2016-10-14 | $7.34 | $7.55 | $7.23 | $7.28 | $6.36 | 371,619 |
| 2016-10-13 | $7.65 | $7.70 | $7.31 | $7.33 | $6.40 | 522,902 |
| 2016-10-12 | $7.78 | $7.94 | $7.68 | $7.79 | $6.80 | 253,111 |
| 2016-10-11 | $8.09 | $8.12 | $7.74 | $7.83 | $6.84 | 381,620 |
| 2016-10-10 | $7.84 | $8.21 | $7.84 | $8.12 | $7.09 | 297,120 |
| 2016-10-07 | $7.99 | $8.00 | $7.66 | $7.82 | $6.83 | 244,377 |
| 2016-10-06 | $7.86 | $7.96 | $7.77 | $7.90 | $6.90 | 249,963 |
| 2016-10-05 | $8.14 | $8.14 | $7.80 | $7.86 | $6.87 | 392,401 |
| 2016-10-04 | $7.90 | $8.06 | $7.86 | $7.98 | $6.97 | 613,223 |
| 2016-10-03 | $8.15 | $8.19 | $7.76 | $7.95 | $6.94 | 445,799 |
| 2016-09-30 | $7.78 | $8.07 | $7.59 | $8.02 | $7.01 | 470,846 |
| 2016-09-29 | $7.85 | $8.03 | $7.52 | $7.60 | $6.64 | 603,605 |
| 2016-09-28 | $7.33 | $7.83 | $7.32 | $7.82 | $6.83 | 549,113 |
| 2016-09-27 | $7.24 | $7.43 | $7.11 | $7.33 | $6.40 | 415,554 |
| 2016-09-26 | $7.25 | $7.39 | $7.15 | $7.31 | $6.39 | 512,984 |
| 2016-09-23 | $7.00 | $7.29 | $6.99 | $7.25 | $6.33 | 480,441 |
| 2016-09-22 | $6.92 | $7.05 | $6.84 | $7.00 | $6.11 | 664,654 |
| 2016-09-21 | $6.57 | $6.79 | $6.55 | $6.78 | $5.92 | 575,274 |
| 2016-09-20 | $6.65 | $6.65 | $6.45 | $6.56 | $5.73 | 493,365 |
| 2016-09-19 | $6.60 | $6.78 | $6.45 | $6.60 | $5.77 | 552,214 |
| 2016-09-16 | $6.58 | $6.71 | $6.39 | $6.47 | $5.65 | 2,683,814 |
| 2016-09-15 | $6.42 | $6.88 | $6.41 | $6.84 | $5.97 | 520,890 |
| 2016-09-14 | $6.48 | $6.65 | $6.36 | $6.39 | $5.58 | 460,593 |
| 2016-09-13 | $6.80 | $6.90 | $6.36 | $6.47 | $5.65 | 529,101 |
| 2016-09-12 | $6.64 | $7.03 | $6.58 | $6.97 | $6.09 | 618,164 |
| 2016-09-09 | $7.02 | $7.03 | $6.69 | $6.75 | $5.90 | 570,844 |
| 2016-09-08 | $7.14 | $7.29 | $7.09 | $7.12 | $6.22 | 484,505 |
| 2016-09-07 | $7.00 | $7.23 | $6.92 | $7.10 | $6.20 | 532,553 |
| 2016-09-06 | $6.70 | $7.04 | $6.65 | $7.01 | $6.12 | 780,280 |
| 2016-09-02 | $6.59 | $6.68 | $6.53 | $6.67 | $5.83 | 519,937 |
| 2016-09-01 | $6.49 | $6.59 | $6.37 | $6.46 | $5.64 | 478,802 |
| 2016-08-31 | $6.48 | $6.56 | $6.28 | $6.52 | $5.70 | 563,670 |
| 2016-08-30 | $6.63 | $6.70 | $6.52 | $6.59 | $5.76 | 408,706 |
| 2016-08-29 | $6.53 | $6.73 | $6.46 | $6.62 | $5.78 | 341,463 |
| 2016-08-26 | $6.71 | $6.82 | $6.44 | $6.54 | $5.71 | 456,837 |
| 2016-08-25 | $6.52 | $6.67 | $6.44 | $6.57 | $5.74 | 515,558 |
| 2016-08-24 | $6.77 | $6.89 | $6.51 | $6.55 | $5.72 | 427,784 |
| 2016-08-23 | $6.93 | $7.00 | $6.83 | $6.83 | $5.97 | 285,783 |
| 2016-08-22 | $6.75 | $6.96 | $6.75 | $6.90 | $6.03 | 473,073 |
| 2016-08-19 | $7.11 | $7.14 | $6.76 | $6.78 | $5.92 | 761,063 |
| 2016-08-18 | $7.07 | $7.25 | $7.05 | $7.18 | $6.27 | 484,240 |
| 2016-08-17 | $7.19 | $7.20 | $6.96 | $7.06 | $6.17 | 309,499 |
| 2016-08-16 | $7.30 | $7.34 | $7.14 | $7.25 | $6.33 | 325,601 |
| 2016-08-15 | $7.15 | $7.35 | $7.12 | $7.25 | $6.33 | 402,764 |
| 2016-08-12 | $7.37 | $7.38 | $7.04 | $7.07 | $6.18 | 305,711 |
| 2016-08-11 | $7.39 | $7.57 | $7.34 | $7.36 | $6.43 | 317,949 |
| 2016-08-10 | $7.63 | $7.67 | $7.29 | $7.34 | $6.41 | 355,337 |
| 2016-08-09 | $7.72 | $7.74 | $7.56 | $7.59 | $6.63 | 274,514 |
| 2016-08-08 | $7.74 | $7.98 | $7.71 | $7.71 | $6.73 | 287,041 |
| 2016-08-05 | $7.58 | $7.78 | $7.50 | $7.66 | $6.69 | 395,022 |
| 2016-08-04 | $7.52 | $7.80 | $7.46 | $7.57 | $6.61 | 559,074 |
| 2016-08-03 | $7.08 | $7.52 | $7.07 | $7.52 | $6.57 | 647,332 |
| 2016-08-02 | $7.31 | $7.38 | $6.94 | $7.12 | $6.22 | 665,058 |
| 2016-08-01 | $7.56 | $7.56 | $6.96 | $7.25 | $6.33 | 952,408 |
| 2016-07-29 | $7.12 | $8.00 | $7.08 | $7.63 | $6.66 | 1,298,641 |
| 2016-07-28 | $7.91 | $7.91 | $6.28 | $7.06 | $6.17 | 1,591,543 |
| 2016-07-27 | $7.65 | $8.20 | $7.64 | $8.01 | $7.00 | 773,264 |
| 2016-07-26 | $7.30 | $7.60 | $7.28 | $7.60 | $6.64 | 360,165 |
| 2016-07-25 | $7.12 | $7.38 | $7.08 | $7.31 | $6.39 | 476,447 |
| 2016-07-22 | $7.01 | $7.17 | $6.83 | $7.15 | $6.25 | 287,962 |
| 2016-07-21 | $7.02 | $7.19 | $6.97 | $7.05 | $6.16 | 322,778 |
| 2016-07-20 | $6.89 | $7.03 | $6.70 | $6.99 | $6.11 | 324,371 |
| 2016-07-19 | $7.17 | $7.28 | $6.94 | $6.98 | $6.10 | 399,946 |
| 2016-07-18 | $7.10 | $7.31 | $7.08 | $7.25 | $6.33 | 331,370 |
| 2016-07-15 | $7.10 | $7.26 | $6.98 | $7.16 | $6.25 | 668,169 |
| 2016-07-14 | $7.18 | $7.33 | $7.05 | $7.06 | $6.17 | 299,594 |
| 2016-07-13 | $7.12 | $7.19 | $6.90 | $7.17 | $6.26 | 490,439 |
| 2016-07-12 | $6.83 | $7.29 | $6.80 | $7.06 | $6.17 | 691,801 |
| 2016-07-11 | $6.61 | $6.75 | $6.56 | $6.71 | $5.86 | 350,998 |
| 2016-07-08 | $6.22 | $6.53 | $6.20 | $6.52 | $5.70 | 392,041 |
| 2016-07-07 | $6.27 | $6.37 | $6.03 | $6.11 | $5.34 | 522,406 |
| 2016-07-06 | $5.93 | $6.27 | $5.79 | $6.23 | $5.44 | 535,608 |
| 2016-07-05 | $6.20 | $6.34 | $5.52 | $6.03 | $5.27 | 791,222 |
| 2016-07-01 | $5.82 | $6.17 | $5.73 | $6.11 | $5.34 | 510,350 |
| 2016-06-30 | $5.63 | $5.84 | $5.50 | $5.82 | $5.08 | 1,097,244 |
| 2016-06-29 | $5.58 | $5.78 | $5.52 | $5.62 | $4.91 | 482,550 |
| 2016-06-28 | $5.39 | $5.57 | $5.35 | $5.46 | $4.77 | 321,074 |
| 2016-06-27 | $5.66 | $5.66 | $5.18 | $5.24 | $4.58 | 604,366 |
| 2016-06-24 | $5.87 | $5.88 | $5.56 | $5.78 | $5.05 | 2,118,145 |
| 2016-06-23 | $5.84 | $6.18 | $5.80 | $6.05 | $5.28 | 435,742 |
| 2016-06-22 | $5.99 | $6.04 | $5.73 | $5.77 | $5.04 | 344,399 |
| 2016-06-21 | $5.90 | $5.97 | $5.80 | $5.92 | $5.17 | 288,979 |
| 2016-06-20 | $5.91 | $6.24 | $5.88 | $5.97 | $5.21 | 489,003 |
| 2016-06-17 | $5.79 | $6.07 | $5.69 | $5.77 | $5.04 | 645,505 |
| 2016-06-16 | $5.56 | $5.77 | $5.43 | $5.74 | $5.01 | 288,341 |
| 2016-06-15 | $5.53 | $5.98 | $5.53 | $5.62 | $4.91 | 490,432 |
| 2016-06-14 | $5.69 | $5.86 | $5.36 | $5.51 | $4.81 | 525,844 |
| 2016-06-13 | $6.25 | $6.31 | $5.64 | $5.74 | $5.01 | 922,565 |
| 2016-06-10 | $6.44 | $6.47 | $6.25 | $6.31 | $5.51 | 337,319 |
| 2016-06-09 | $6.59 | $6.63 | $6.38 | $6.56 | $5.73 | 395,373 |
| 2016-06-08 | $6.59 | $6.84 | $6.57 | $6.73 | $5.88 | 521,427 |
| 2016-06-07 | $6.53 | $6.67 | $6.44 | $6.47 | $5.65 | 255,544 |
| 2016-06-06 | $6.50 | $6.67 | $6.48 | $6.58 | $5.75 | 351,124 |
| 2016-06-03 | $6.27 | $6.49 | $6.23 | $6.46 | $5.64 | 435,884 |
| 2016-06-02 | $6.04 | $6.25 | $6.00 | $6.23 | $5.44 | 310,879 |
| 2016-06-01 | $6.17 | $6.18 | $5.86 | $6.12 | $5.35 | 477,320 |
| 2016-05-31 | $5.85 | $6.16 | $5.85 | $6.05 | $5.28 | 426,391 |
| 2016-05-27 | $5.85 | $5.99 | $5.40 | $5.79 | $5.06 | 295,546 |
| 2016-05-26 | $6.05 | $6.10 | $5.84 | $5.88 | $5.14 | 297,823 |
| 2016-05-25 | $5.66 | $5.97 | $5.65 | $5.97 | $5.21 | 441,063 |
| 2016-05-24 | $5.65 | $5.66 | $5.41 | $5.63 | $4.92 | 400,892 |
| 2016-05-23 | $5.48 | $5.77 | $5.32 | $5.59 | $4.88 | 542,950 |
| 2016-05-20 | $5.44 | $5.64 | $5.23 | $5.55 | $4.85 | 553,881 |
| 2016-05-19 | $5.29 | $5.49 | $5.14 | $5.40 | $4.72 | 511,734 |
| 2016-05-18 | $5.54 | $5.68 | $5.32 | $5.40 | $4.72 | 748,642 |
| 2016-05-17 | $5.51 | $5.83 | $5.44 | $5.64 | $4.93 | 620,064 |
| 2016-05-16 | $5.57 | $5.73 | $5.44 | $5.51 | $4.81 | 657,997 |
| 2016-05-13 | $5.58 | $5.70 | $5.42 | $5.46 | $4.77 | 629,997 |
| 2016-05-12 | $5.95 | $6.08 | $5.63 | $5.64 | $4.93 | 494,160 |
| 2016-05-11 | $6.01 | $6.25 | $5.83 | $5.90 | $5.15 | 516,415 |
| 2016-05-10 | $5.72 | $6.02 | $5.60 | $5.99 | $5.23 | 580,787 |
| 2016-05-09 | $6.67 | $6.67 | $5.49 | $5.68 | $4.96 | 1,169,317 |
| 2016-05-06 | $6.81 | $7.06 | $6.66 | $6.89 | $6.02 | 729,788 |
| 2016-05-05 | $7.29 | $7.47 | $6.88 | $6.90 | $6.03 | 673,744 |
| 2016-05-04 | $6.99 | $7.33 | $6.93 | $7.16 | $6.25 | 884,363 |
| 2016-05-03 | $7.28 | $7.28 | $6.88 | $7.00 | $6.11 | 666,497 |
| 2016-05-02 | $7.44 | $7.48 | $7.07 | $7.41 | $6.47 | 748,365 |
| 2016-04-29 | $7.70 | $7.93 | $7.27 | $7.43 | $6.49 | 939,702 |
| 2016-04-28 | $7.35 | $8.19 | $7.30 | $7.59 | $6.63 | 1,315,923 |
| 2016-04-27 | $7.55 | $7.56 | $6.76 | $7.27 | $6.35 | 1,324,658 |
| 2016-04-26 | $6.90 | $7.57 | $6.90 | $7.52 | $6.57 | 1,413,608 |
| 2016-04-25 | $7.41 | $7.47 | $6.83 | $6.89 | $6.02 | 916,805 |
| 2016-04-22 | $7.51 | $7.72 | $7.28 | $7.36 | $6.43 | 865,838 |
| 2016-04-21 | $7.81 | $7.87 | $7.24 | $7.38 | $6.45 | 688,078 |
| 2016-04-20 | $7.68 | $8.08 | $7.67 | $7.70 | $6.73 | 719,784 |
| 2016-04-19 | $7.49 | $7.95 | $7.37 | $7.67 | $6.70 | 772,667 |
| 2016-04-18 | $7.05 | $7.47 | $6.99 | $7.34 | $6.41 | 485,383 |
| 2016-04-15 | $7.11 | $7.28 | $7.02 | $7.12 | $6.22 | 476,996 |
| 2016-04-14 | $7.41 | $7.47 | $7.02 | $7.19 | $6.28 | 718,246 |
| 2016-04-13 | $7.20 | $7.63 | $7.17 | $7.31 | $6.39 | 738,079 |
| 2016-04-12 | $6.84 | $7.16 | $6.72 | $7.02 | $6.13 | 729,759 |
| 2016-04-11 | $6.50 | $6.85 | $6.42 | $6.77 | $5.91 | 812,970 |
| 2016-04-08 | $6.10 | $6.50 | $6.08 | $6.37 | $5.56 | 589,522 |
| 2016-04-07 | $5.93 | $6.10 | $5.85 | $5.99 | $5.23 | 1,414,250 |
| 2016-04-06 | $6.00 | $6.07 | $5.67 | $5.97 | $5.21 | 686,020 |
| 2016-04-05 | $5.98 | $6.10 | $5.88 | $5.98 | $5.22 | 603,884 |
| 2016-04-04 | $6.13 | $6.38 | $5.95 | $5.98 | $5.22 | 793,402 |
| 2016-04-01 | $6.31 | $6.43 | $5.95 | $6.12 | $5.35 | 708,653 |
| 2016-03-31 | $6.07 | $6.63 | $6.01 | $6.50 | $5.68 | 1,162,997 |
| 2016-03-30 | $6.23 | $6.43 | $5.97 | $6.09 | $5.32 | 537,145 |
| 2016-03-29 | $6.01 | $6.25 | $5.87 | $6.16 | $5.38 | 852,172 |
| 2016-03-28 | $6.13 | $6.26 | $5.80 | $6.12 | $5.35 | 1,123,275 |
| 2016-03-24 | $5.63 | $6.14 | $5.50 | $6.09 | $5.32 | 585,616 |
| 2016-03-23 | $6.15 | $6.32 | $5.76 | $5.78 | $5.05 | 590,030 |
| 2016-03-22 | $6.11 | $6.41 | $6.03 | $6.32 | $5.52 | 442,521 |
| 2016-03-21 | $6.45 | $6.45 | $6.17 | $6.22 | $5.43 | 714,671 |
| 2016-03-18 | $6.60 | $6.91 | $6.04 | $6.40 | $5.59 | 2,053,513 |
| 2016-03-17 | $6.12 | $6.55 | $5.82 | $6.38 | $5.57 | 645,421 |
| 2016-03-16 | $5.83 | $6.09 | $5.65 | $6.03 | $5.27 | 638,108 |
| 2016-03-15 | $6.09 | $6.14 | $5.81 | $5.86 | $5.12 | 452,764 |
| 2016-03-14 | $6.32 | $6.45 | $5.97 | $6.26 | $5.47 | 491,074 |
| 2016-03-11 | $6.03 | $6.53 | $5.96 | $6.33 | $5.53 | 1,089,057 |
| 2016-03-10 | $5.85 | $6.01 | $5.76 | $5.99 | $5.23 | 413,034 |
| 2016-03-09 | $5.92 | $6.13 | $5.65 | $5.87 | $5.13 | 590,792 |
| 2016-03-08 | $6.18 | $6.40 | $5.63 | $5.85 | $5.11 | 755,858 |
| 2016-03-07 | $5.79 | $6.33 | $5.79 | $6.28 | $5.49 | 1,169,037 |
| 2016-03-04 | $5.98 | $6.15 | $5.62 | $5.67 | $4.95 | 1,434,012 |
| 2016-03-03 | $5.54 | $6.04 | $5.52 | $5.90 | $5.15 | 1,495,191 |
| 2016-03-02 | $5.16 | $5.81 | $4.97 | $5.56 | $4.86 | 1,814,964 |
| 2016-03-01 | $4.78 | $5.29 | $4.75 | $5.01 | $4.38 | 1,869,887 |
| 2016-02-29 | $4.20 | $4.83 | $4.18 | $4.73 | $4.13 | 2,467,754 |
| 2016-02-26 | $3.90 | $4.20 | $3.88 | $4.16 | $3.63 | 709,262 |
| 2016-02-25 | $4.12 | $4.22 | $3.82 | $3.90 | $3.41 | 723,923 |
| 2016-02-24 | $4.00 | $4.23 | $3.71 | $4.14 | $3.62 | 977,620 |
| 2016-02-23 | $4.00 | $4.11 | $3.81 | $4.09 | $3.57 | 891,409 |
| 2016-02-22 | $3.88 | $4.22 | $3.87 | $4.04 | $3.53 | 1,052,133 |
| 2016-02-19 | $3.60 | $4.08 | $3.60 | $3.79 | $3.31 | 1,413,931 |
| 2016-02-18 | $3.84 | $3.88 | $3.58 | $3.78 | $3.30 | 636,783 |
| 2016-02-17 | $3.36 | $3.94 | $3.32 | $3.80 | $3.32 | 1,713,058 |
| 2016-02-16 | $3.40 | $3.51 | $3.16 | $3.30 | $2.88 | 1,213,090 |
| 2016-02-12 | $3.12 | $3.47 | $3.11 | $3.37 | $2.94 | 527,688 |
| 2016-02-11 | $2.99 | $3.14 | $2.90 | $3.08 | $2.69 | 787,278 |
| 2016-02-10 | $3.26 | $3.32 | $3.05 | $3.06 | $2.67 | 666,384 |
| 2016-02-09 | $3.30 | $3.35 | $3.12 | $3.20 | $2.80 | 642,391 |
| 2016-02-08 | $3.39 | $3.47 | $3.28 | $3.34 | $2.92 | 749,102 |
| 2016-02-05 | $3.50 | $3.65 | $3.42 | $3.45 | $3.01 | 950,230 |
| 2016-02-04 | $3.36 | $3.67 | $3.31 | $3.56 | $3.11 | 1,032,620 |
| 2016-02-03 | $3.39 | $3.49 | $3.12 | $3.29 | $2.87 | 822,447 |
| 2016-02-02 | $3.49 | $3.57 | $3.28 | $3.32 | $2.90 | 969,644 |
| 2016-02-01 | $3.72 | $3.91 | $3.42 | $3.57 | $3.12 | 1,221,847 |
| 2016-01-29 | $3.36 | $3.93 | $3.20 | $3.78 | $3.30 | 2,613,295 |
| 2016-01-28 | $2.52 | $3.55 | $2.45 | $3.51 | $3.07 | 3,364,507 |
| 2016-01-27 | $2.52 | $2.61 | $2.29 | $2.30 | $2.01 | 2,038,437 |
| 2016-01-26 | $2.52 | $2.58 | $2.39 | $2.54 | $2.22 | 1,196,989 |
| 2016-01-25 | $2.29 | $2.50 | $2.29 | $2.46 | $2.15 | 1,112,112 |
| 2016-01-22 | $2.38 | $2.51 | $2.30 | $2.35 | $2.05 | 915,825 |
| 2016-01-21 | $2.20 | $2.45 | $2.19 | $2.31 | $2.02 | 1,207,936 |
| 2016-01-20 | $2.18 | $2.29 | $2.05 | $2.26 | $1.97 | 1,303,724 |
| 2016-01-19 | $2.56 | $2.58 | $2.16 | $2.20 | $1.92 | 1,522,885 |
| 2016-01-15 | $2.40 | $2.55 | $2.24 | $2.54 | $2.22 | 1,330,384 |
| 2016-01-14 | $2.58 | $2.64 | $2.41 | $2.50 | $2.18 | 1,090,320 |
| 2016-01-13 | $2.60 | $2.70 | $2.42 | $2.56 | $2.24 | 890,734 |
| 2016-01-12 | $2.67 | $2.83 | $2.35 | $2.59 | $2.26 | 1,597,741 |
| 2016-01-11 | $2.96 | $2.98 | $2.66 | $2.68 | $2.34 | 1,084,678 |
| 2016-01-08 | $3.05 | $3.23 | $2.91 | $2.96 | $2.59 | 1,444,420 |
| 2016-01-07 | $3.38 | $3.44 | $3.10 | $3.11 | $2.72 | 759,063 |
| 2016-01-06 | $3.67 | $3.83 | $3.45 | $3.45 | $3.01 | 955,639 |
| 2016-01-05 | $3.78 | $3.81 | $3.59 | $3.78 | $3.30 | 649,235 |
| 2016-01-04 | $3.43 | $3.82 | $3.38 | $3.79 | $3.31 | 897,711 |
| 2015-12-31 | $3.52 | $3.60 | $3.38 | $3.47 | $3.03 | 1,068,057 |
| 2015-12-30 | $3.49 | $3.56 | $3.36 | $3.50 | $3.06 | 810,287 |
| 2015-12-29 | $3.52 | $3.58 | $3.38 | $3.58 | $3.13 | 636,182 |
| 2015-12-28 | $3.80 | $3.81 | $3.45 | $3.50 | $3.06 | 886,592 |
| 2015-12-24 | $3.90 | $3.96 | $3.82 | $3.85 | $3.36 | 329,504 |
| 2015-12-23 | $3.83 | $3.99 | $3.77 | $3.90 | $3.41 | 706,169 |
| 2015-12-22 | $3.57 | $3.79 | $3.45 | $3.76 | $3.28 | 695,358 |
| 2015-12-21 | $3.66 | $3.75 | $3.54 | $3.59 | $3.14 | 672,220 |
| 2015-12-18 | $3.47 | $3.66 | $3.41 | $3.64 | $3.18 | 5,019,426 |
| 2015-12-17 | $3.02 | $3.52 | $2.95 | $3.51 | $3.07 | 1,600,971 |
| 2015-12-16 | $2.92 | $3.14 | $2.89 | $3.05 | $2.66 | 1,097,812 |
| 2015-12-15 | $2.92 | $2.99 | $2.82 | $2.91 | $2.54 | 807,972 |
| 2015-12-14 | $2.96 | $3.01 | $2.84 | $2.89 | $2.52 | 1,081,884 |
| 2015-12-11 | $3.01 | $3.03 | $2.83 | $2.99 | $2.61 | 1,108,631 |
| 2015-12-10 | $2.94 | $3.13 | $2.91 | $3.07 | $2.68 | 885,261 |
| 2015-12-09 | $3.12 | $3.12 | $2.84 | $2.95 | $2.58 | 1,461,229 |
| 2015-12-08 | $3.02 | $3.18 | $2.98 | $3.16 | $2.76 | 1,000,738 |
| 2015-12-07 | $3.24 | $3.26 | $2.97 | $3.04 | $2.66 | 1,237,500 |
| 2015-12-04 | $3.48 | $3.48 | $3.21 | $3.29 | $2.87 | 1,055,497 |
| 2015-12-03 | $3.50 | $3.61 | $3.43 | $3.49 | $3.05 | 875,735 |
| 2015-12-02 | $3.53 | $3.57 | $3.31 | $3.49 | $3.05 | 1,601,585 |
| 2015-12-01 | $3.78 | $3.85 | $3.55 | $3.63 | $3.17 | 793,460 |
| 2015-11-30 | $3.62 | $3.80 | $3.60 | $3.78 | $3.30 | 772,533 |
| 2015-11-27 | $3.63 | $3.69 | $3.56 | $3.60 | $3.14 | 390,029 |
| 2015-11-25 | $3.66 | $3.76 | $3.57 | $3.69 | $3.22 | 529,376 |
| 2015-11-24 | $3.71 | $3.83 | $3.68 | $3.69 | $3.22 | 739,266 |
| 2015-11-23 | $3.81 | $3.84 | $3.68 | $3.70 | $3.23 | 975,184 |
| 2015-11-20 | $3.87 | $3.91 | $3.67 | $3.83 | $3.35 | 845,328 |
| 2015-11-19 | $3.76 | $3.91 | $3.76 | $3.84 | $3.35 | 1,717,374 |
| 2015-11-18 | $3.91 | $4.03 | $3.70 | $3.79 | $3.31 | 1,304,489 |
| 2015-11-17 | $4.03 | $4.03 | $3.75 | $3.89 | $3.40 | 1,506,533 |
| 2015-11-16 | $3.76 | $4.07 | $3.70 | $4.03 | $3.52 | 1,773,773 |
| 2015-11-13 | $3.93 | $4.22 | $3.89 | $3.92 | $3.30 | 1,665,380 |
| 2015-11-12 | $3.92 | $4.55 | $3.92 | $4.22 | $3.55 | 1,363,266 |
| 2015-11-11 | $4.49 | $4.52 | $3.99 | $4.02 | $3.39 | 2,508,732 |
| 2015-11-10 | $5.00 | $5.01 | $4.47 | $4.51 | $3.80 | 1,325,191 |
| 2015-11-09 | $4.87 | $5.04 | $4.80 | $5.00 | $4.21 | 760,699 |
| 2015-11-06 | $4.85 | $4.91 | $4.71 | $4.88 | $4.11 | 634,076 |
| 2015-11-05 | $4.97 | $5.05 | $4.83 | $4.92 | $4.14 | 860,379 |
| 2015-11-04 | $5.24 | $5.28 | $4.98 | $5.01 | $4.22 | 887,990 |
| 2015-11-03 | $4.99 | $5.30 | $4.98 | $5.24 | $4.41 | 937,338 |
| 2015-11-02 | $4.93 | $5.15 | $4.86 | $4.99 | $4.20 | 1,612,846 |
| 2015-10-30 | $4.91 | $5.05 | $4.86 | $4.96 | $4.18 | 796,455 |
| 2015-10-29 | $4.96 | $5.09 | $4.81 | $4.91 | $4.14 | 1,076,510 |
| 2015-10-28 | $4.66 | $5.09 | $4.60 | $5.05 | $4.25 | 1,595,363 |
| 2015-10-27 | $5.01 | $5.03 | $4.61 | $4.71 | $3.97 | 1,438,470 |
| 2015-10-26 | $5.36 | $5.39 | $5.02 | $5.03 | $4.24 | 1,008,264 |
| 2015-10-23 | $5.53 | $5.57 | $5.32 | $5.36 | $4.51 | 1,187,240 |
| 2015-10-22 | $5.42 | $5.58 | $5.34 | $5.46 | $4.60 | 1,470,793 |
| 2015-10-21 | $5.36 | $5.58 | $5.33 | $5.42 | $4.56 | 1,755,276 |
| 2015-10-20 | $5.57 | $5.59 | $5.34 | $5.35 | $4.51 | 1,669,019 |
| 2015-10-19 | $5.77 | $5.84 | $5.52 | $5.60 | $4.72 | 1,330,225 |
| 2015-10-16 | $6.39 | $6.43 | $5.79 | $5.80 | $4.88 | 2,754,067 |
| 2015-10-15 | $6.31 | $6.50 | $6.15 | $6.34 | $5.34 | 1,621,457 |
| 2015-10-14 | $6.36 | $6.64 | $6.05 | $6.38 | $5.37 | 2,814,741 |
| 2015-10-13 | $6.98 | $6.98 | $6.31 | $6.32 | $5.32 | 5,103,658 |
| 2015-10-12 | $9.60 | $9.70 | $6.95 | $7.01 | $5.90 | 4,021,320 |
| 2015-10-09 | $9.73 | $10.09 | $9.51 | $9.75 | $8.21 | 772,645 |
| 2015-10-08 | $9.19 | $9.72 | $9.13 | $9.63 | $8.11 | 910,767 |
| 2015-10-07 | $9.53 | $9.67 | $8.88 | $9.20 | $7.75 | 1,053,969 |
| 2015-10-06 | $9.11 | $9.46 | $9.11 | $9.39 | $7.91 | 947,723 |
| 2015-10-05 | $8.87 | $9.20 | $8.85 | $9.12 | $7.68 | 1,083,713 |
| 2015-10-02 | $8.34 | $8.87 | $8.26 | $8.77 | $7.39 | 798,070 |
| 2015-10-01 | $7.84 | $8.54 | $7.83 | $8.37 | $7.05 | 1,158,446 |
| 2015-09-30 | $7.87 | $8.00 | $7.69 | $7.78 | $6.55 | 936,571 |
| 2015-09-29 | $7.79 | $8.11 | $7.71 | $7.81 | $6.58 | 660,013 |
| 2015-09-28 | $8.06 | $8.09 | $7.66 | $7.73 | $6.51 | 733,967 |
| 2015-09-25 | $8.47 | $8.54 | $8.08 | $8.15 | $6.86 | 835,819 |
| 2015-09-24 | $8.42 | $8.84 | $8.25 | $8.38 | $7.06 | 1,051,126 |
| 2015-09-23 | $9.74 | $9.74 | $8.44 | $8.51 | $7.17 | 1,201,685 |
| 2015-09-22 | $10.29 | $10.33 | $9.64 | $9.69 | $8.16 | 940,198 |
| 2015-09-21 | $10.47 | $10.80 | $10.32 | $10.45 | $8.80 | 699,385 |
| 2015-09-18 | $10.32 | $10.60 | $10.26 | $10.44 | $8.79 | 1,070,881 |
| 2015-09-17 | $10.62 | $10.66 | $10.32 | $10.42 | $8.78 | 363,363 |
| 2015-09-16 | $10.20 | $10.69 | $10.15 | $10.65 | $8.97 | 375,568 |
| 2015-09-15 | $9.99 | $10.26 | $9.93 | $10.20 | $8.59 | 300,803 |
| 2015-09-14 | $10.00 | $10.03 | $9.76 | $9.94 | $8.37 | 708,510 |
| 2015-09-11 | $10.07 | $10.29 | $9.71 | $10.00 | $8.42 | 857,067 |
| 2015-09-10 | $10.55 | $10.55 | $10.02 | $10.11 | $8.51 | 438,788 |
| 2015-09-09 | $11.00 | $11.16 | $10.56 | $10.58 | $8.91 | 409,562 |
| 2015-09-08 | $11.13 | $11.23 | $10.85 | $10.92 | $9.20 | 382,219 |
| 2015-09-04 | $11.10 | $11.25 | $10.80 | $10.95 | $9.22 | 278,325 |
| 2015-09-03 | $11.26 | $11.47 | $11.08 | $11.29 | $9.51 | 449,905 |
| 2015-09-02 | $10.79 | $11.25 | $10.62 | $11.24 | $9.47 | 501,723 |
| 2015-09-01 | $11.16 | $11.29 | $10.48 | $10.67 | $8.99 | 492,752 |
| 2015-08-31 | $10.91 | $11.51 | $10.79 | $11.48 | $9.67 | 524,987 |
| 2015-08-28 | $10.85 | $11.34 | $10.58 | $11.02 | $9.28 | 510,964 |
| 2015-08-27 | $10.65 | $11.03 | $10.59 | $10.90 | $9.18 | 763,937 |
| 2015-08-26 | $10.37 | $10.51 | $10.15 | $10.45 | $8.80 | 484,314 |
| 2015-08-25 | $10.43 | $10.75 | $10.11 | $10.13 | $8.53 | 565,777 |
| 2015-08-24 | $10.40 | $10.99 | $10.01 | $10.12 | $8.52 | 651,993 |
| 2015-08-21 | $10.36 | $10.86 | $10.36 | $10.78 | $9.08 | 682,445 |
| 2015-08-20 | $10.92 | $11.14 | $10.67 | $10.69 | $9.00 | 634,878 |
SunCoke Energy Inc (SXC) News Headlines
Recent SunCoke Energy Inc (SXC) News
Similar Companies to SunCoke Energy Inc (SXC) in the Coking Coal Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Warrior Met Coal Inc | HCC | Coking Coal | Basic Materials | 1,500 |
| SunCoke Energy Inc | SXC | Coking Coal | Basic Materials | 1,460 |
| Ramaco Resources Inc | METC | Coking Coal | Basic Materials | 1,000 |
| Alpha Metallurgical Resources Inc | AMR | Coking Coal | Basic Materials | 950 |
| American Resources Corporation - Class A | AREC | Coking Coal | Basic Materials | 11 |