Teekay Corp (TK) Exchange: NYSE
Data as of April 25, 2024
$7.26 ($0.20) 2.83%
Teekay Corp - Daily Information
Click for more stock information on Teekay Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $7.07 |
| Previous Close | $7.26 |
| High | $7.27 |
| Low | $7.02 |
| Adjusted Open | $7.07 |
| Previous Adjusted Close | $7.26 |
| Adjusted High | $7.27 |
| Adjusted Low | $7.02 |
About Teekay Corp (TK)
Teekay Corp (TK) is an energy transportation and power generation company that provides a wide range of services to international customers. Founded in 1973, Teekay is one of the worldâs largest independent operators of oil tankers, LNG carriers, and other energy solutions. Operating a globally diversified fleet of more than 180 vessels, Teekay has expanded its service offerings linearly over the past four decades, developing integrated solutions to meet customer needs. Today, the company has a workforce of over 10,000 people across 28 countries and an extensive network of offices spanning six continents. Teekayâs customers increasingly expect third-party logistics services and Teekay is working to develop and expand its capabilities across its entire fleet, creating a âcustomer-centricâ system that ensures that customer needs are met in the most efficient manner possible.
Invest in Teekay Corp (TK)
Historical Stock Data for Teekay Corp (TK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.07 | $7.27 | $7.02 | $7.26 | $7.26 | 506,849 |
| 2024-04-18 | $7.18 | $7.24 | $7.06 | $7.06 | $7.06 | 433,052 |
| 2024-04-17 | $7.25 | $7.33 | $7.17 | $7.18 | $7.18 | 505,363 |
| 2024-04-16 | $7.22 | $7.26 | $7.13 | $7.25 | $7.25 | 401,336 |
| 2024-04-15 | $7.27 | $7.36 | $7.23 | $7.26 | $7.26 | 410,540 |
| 2024-04-12 | $7.49 | $7.56 | $7.24 | $7.26 | $7.26 | 484,014 |
| 2024-04-11 | $7.28 | $7.48 | $7.27 | $7.43 | $7.43 | 559,727 |
| 2024-04-10 | $7.15 | $7.28 | $7.11 | $7.22 | $7.22 | 809,264 |
| 2024-04-09 | $7.37 | $7.38 | $7.13 | $7.16 | $7.16 | 946,815 |
| 2024-04-08 | $7.49 | $7.49 | $7.31 | $7.38 | $7.38 | 562,721 |
| 2024-04-05 | $7.62 | $7.68 | $7.46 | $7.48 | $7.48 | 561,284 |
| 2024-04-04 | $7.76 | $7.78 | $7.55 | $7.56 | $7.56 | 645,348 |
| 2024-04-03 | $7.51 | $7.78 | $7.51 | $7.74 | $7.74 | 662,763 |
| 2024-04-02 | $7.50 | $7.51 | $7.42 | $7.49 | $7.49 | 612,621 |
| 2024-04-01 | $7.32 | $7.54 | $7.32 | $7.50 | $7.50 | 771,548 |
| 2024-03-28 | $7.24 | $7.31 | $7.22 | $7.28 | $7.28 | 348,994 |
| 2024-03-27 | $7.22 | $7.27 | $7.16 | $7.24 | $7.24 | 343,234 |
| 2024-03-26 | $7.30 | $7.33 | $7.17 | $7.21 | $7.21 | 654,430 |
| 2024-03-25 | $7.36 | $7.44 | $7.30 | $7.30 | $7.30 | 420,539 |
| 2024-03-22 | $7.44 | $7.44 | $7.28 | $7.32 | $7.32 | 364,146 |
| 2024-03-21 | $7.40 | $7.53 | $7.39 | $7.44 | $7.44 | 541,746 |
| 2024-03-20 | $7.27 | $7.40 | $7.18 | $7.39 | $7.39 | 474,725 |
| 2024-03-19 | $7.22 | $7.38 | $7.17 | $7.34 | $7.34 | 447,675 |
| 2024-03-18 | $7.23 | $7.26 | $7.14 | $7.23 | $7.23 | 582,611 |
| 2024-03-15 | $7.28 | $7.34 | $7.19 | $7.22 | $7.22 | 975,234 |
| 2024-03-14 | $7.19 | $7.29 | $7.10 | $7.27 | $7.27 | 531,346 |
| 2024-03-13 | $7.10 | $7.22 | $7.09 | $7.18 | $7.18 | 597,172 |
| 2024-03-12 | $7.13 | $7.19 | $7.09 | $7.10 | $7.10 | 355,108 |
| 2024-03-11 | $7.17 | $7.18 | $7.09 | $7.15 | $7.15 | 658,778 |
| 2024-03-08 | $7.22 | $7.25 | $7.13 | $7.18 | $7.18 | 487,913 |
| 2024-03-07 | $7.20 | $7.28 | $7.17 | $7.24 | $7.24 | 426,839 |
| 2024-03-06 | $7.29 | $7.31 | $7.16 | $7.21 | $7.21 | 553,949 |
| 2024-03-05 | $7.30 | $7.41 | $7.24 | $7.26 | $7.26 | 597,237 |
| 2024-03-04 | $7.63 | $7.65 | $7.28 | $7.30 | $7.30 | 728,481 |
| 2024-03-01 | $7.61 | $7.71 | $7.57 | $7.61 | $7.61 | 821,060 |
| 2024-02-29 | $7.54 | $7.63 | $7.49 | $7.57 | $7.57 | 672,201 |
| 2024-02-28 | $7.44 | $7.59 | $7.43 | $7.50 | $7.50 | 608,831 |
| 2024-02-27 | $7.56 | $7.58 | $7.38 | $7.44 | $7.44 | 914,708 |
| 2024-02-26 | $7.32 | $7.60 | $7.31 | $7.54 | $7.54 | 1,119,600 |
| 2024-02-23 | $7.26 | $7.38 | $7.07 | $7.32 | $7.32 | 1,129,176 |
| 2024-02-22 | $8.02 | $8.04 | $7.04 | $7.26 | $7.26 | 3,141,454 |
| 2024-02-21 | $7.95 | $8.37 | $7.93 | $8.24 | $8.24 | 1,444,881 |
| 2024-02-20 | $8.19 | $8.19 | $7.90 | $7.93 | $7.93 | 642,989 |
| 2024-02-16 | $8.40 | $8.47 | $8.22 | $8.23 | $8.23 | 528,320 |
| 2024-02-15 | $8.19 | $8.39 | $8.08 | $8.36 | $8.36 | 561,881 |
| 2024-02-14 | $8.20 | $8.23 | $8.06 | $8.20 | $8.20 | 518,367 |
| 2024-02-13 | $8.19 | $8.24 | $8.09 | $8.12 | $8.12 | 478,491 |
| 2024-02-12 | $8.06 | $8.28 | $8.06 | $8.23 | $8.23 | 531,694 |
| 2024-02-09 | $8.12 | $8.15 | $8.00 | $8.05 | $8.05 | 415,154 |
| 2024-02-08 | $8.05 | $8.19 | $8.04 | $8.12 | $8.12 | 561,038 |
| 2024-02-07 | $8.20 | $8.33 | $8.05 | $8.25 | $8.25 | 585,886 |
| 2024-02-06 | $8.43 | $8.51 | $8.21 | $8.22 | $8.22 | 621,249 |
| 2024-02-05 | $8.72 | $8.74 | $8.42 | $8.50 | $8.50 | 1,041,626 |
| 2024-02-02 | $8.85 | $8.99 | $8.72 | $8.76 | $8.76 | 747,981 |
| 2024-02-01 | $9.11 | $9.28 | $8.64 | $8.90 | $8.90 | 1,271,933 |
| 2024-01-31 | $8.99 | $9.12 | $8.85 | $8.99 | $8.99 | 637,220 |
| 2024-01-30 | $8.69 | $9.00 | $8.68 | $8.99 | $8.99 | 592,329 |
| 2024-01-29 | $8.80 | $8.88 | $8.65 | $8.70 | $8.70 | 523,611 |
| 2024-01-26 | $8.59 | $8.80 | $8.54 | $8.79 | $8.79 | 589,851 |
| 2024-01-25 | $8.61 | $8.71 | $8.48 | $8.60 | $8.60 | 746,490 |
| 2024-01-24 | $8.41 | $8.61 | $8.39 | $8.54 | $8.54 | 751,918 |
| 2024-01-23 | $8.37 | $8.41 | $8.29 | $8.31 | $8.31 | 462,688 |
| 2024-01-22 | $8.41 | $8.48 | $8.30 | $8.37 | $8.37 | 466,897 |
| 2024-01-19 | $8.30 | $8.47 | $8.26 | $8.41 | $8.41 | 724,585 |
| 2024-01-18 | $8.22 | $8.24 | $8.13 | $8.22 | $8.22 | 522,074 |
| 2024-01-17 | $8.00 | $8.22 | $7.95 | $8.17 | $8.17 | 507,917 |
| 2024-01-16 | $8.19 | $8.30 | $8.01 | $8.06 | $8.06 | 1,126,032 |
| 2024-01-12 | $8.02 | $8.29 | $8.00 | $8.09 | $8.09 | 682,888 |
| 2024-01-11 | $7.73 | $7.88 | $7.65 | $7.87 | $7.87 | 797,298 |
| 2024-01-10 | $7.82 | $7.82 | $7.64 | $7.73 | $7.73 | 462,167 |
| 2024-01-09 | $7.79 | $7.84 | $7.62 | $7.79 | $7.79 | 797,989 |
| 2024-01-08 | $7.86 | $7.86 | $7.60 | $7.76 | $7.76 | 704,592 |
| 2024-01-05 | $7.65 | $8.03 | $7.59 | $7.92 | $7.92 | 1,116,255 |
| 2024-01-04 | $7.67 | $7.84 | $7.58 | $7.61 | $7.61 | 810,165 |
| 2024-01-03 | $7.27 | $7.62 | $7.26 | $7.53 | $7.53 | 623,671 |
| 2024-01-02 | $7.23 | $7.39 | $7.21 | $7.27 | $7.27 | 588,451 |
| 2023-12-29 | $7.20 | $7.20 | $7.07 | $7.15 | $7.15 | 536,117 |
| 2023-12-28 | $7.38 | $7.38 | $7.21 | $7.21 | $7.21 | 416,247 |
| 2023-12-27 | $7.52 | $7.54 | $7.36 | $7.38 | $7.38 | 526,978 |
| 2023-12-26 | $7.78 | $7.78 | $7.47 | $7.55 | $7.55 | 720,675 |
| 2023-12-22 | $7.72 | $7.88 | $7.59 | $7.80 | $7.80 | 1,041,347 |
| 2023-12-21 | $7.50 | $7.67 | $7.48 | $7.67 | $7.67 | 950,030 |
| 2023-12-20 | $7.47 | $7.58 | $7.37 | $7.40 | $7.40 | 769,990 |
| 2023-12-19 | $7.11 | $7.43 | $7.06 | $7.43 | $7.43 | 758,655 |
| 2023-12-18 | $7.07 | $7.23 | $7.05 | $7.10 | $7.10 | 636,390 |
| 2023-12-15 | $6.77 | $6.95 | $6.73 | $6.90 | $6.90 | 1,439,272 |
| 2023-12-14 | $6.78 | $6.79 | $6.68 | $6.72 | $6.72 | 649,618 |
| 2023-12-13 | $6.56 | $6.72 | $6.41 | $6.71 | $6.71 | 587,262 |
| 2023-12-12 | $6.70 | $6.70 | $6.56 | $6.58 | $6.58 | 456,073 |
| 2023-12-11 | $6.64 | $6.71 | $6.54 | $6.69 | $6.69 | 479,287 |
| 2023-12-08 | $6.65 | $6.70 | $6.63 | $6.68 | $6.68 | 391,035 |
| 2023-12-07 | $6.68 | $6.68 | $6.49 | $6.62 | $6.62 | 461,380 |
| 2023-12-06 | $6.75 | $6.84 | $6.67 | $6.69 | $6.69 | 463,934 |
| 2023-12-05 | $6.89 | $6.93 | $6.75 | $6.77 | $6.77 | 442,856 |
| 2023-12-04 | $7.05 | $7.10 | $6.87 | $6.87 | $6.87 | 392,776 |
| 2023-12-01 | $6.85 | $7.10 | $6.85 | $7.05 | $7.05 | 559,058 |
| 2023-11-30 | $6.89 | $6.95 | $6.73 | $6.90 | $6.90 | 467,905 |
| 2023-11-29 | $7.07 | $7.08 | $6.88 | $6.92 | $6.92 | 438,695 |
| 2023-11-28 | $7.17 | $7.23 | $7.09 | $7.09 | $7.09 | 399,849 |
| 2023-11-27 | $7.19 | $7.22 | $7.10 | $7.21 | $7.21 | 382,870 |
| 2023-11-24 | $7.27 | $7.36 | $7.20 | $7.20 | $7.20 | 394,043 |
| 2023-11-22 | $7.07 | $7.27 | $7.00 | $7.27 | $7.27 | 333,469 |
| 2023-11-21 | $7.12 | $7.17 | $7.02 | $7.14 | $7.14 | 574,851 |
| 2023-11-20 | $7.08 | $7.14 | $7.04 | $7.11 | $7.11 | 472,780 |
| 2023-11-17 | $6.95 | $7.10 | $6.94 | $7.03 | $7.03 | 465,347 |
| 2023-11-16 | $6.96 | $7.05 | $6.85 | $6.91 | $6.91 | 656,201 |
| 2023-11-15 | $7.15 | $7.22 | $6.99 | $7.00 | $7.00 | 487,692 |
| 2023-11-14 | $7.20 | $7.21 | $6.98 | $7.17 | $7.17 | 561,898 |
| 2023-11-13 | $7.10 | $7.17 | $7.03 | $7.13 | $7.13 | 390,219 |
| 2023-11-10 | $7.10 | $7.18 | $7.08 | $7.17 | $7.17 | 319,109 |
| 2023-11-09 | $7.10 | $7.19 | $7.03 | $7.05 | $7.05 | 408,579 |
| 2023-11-08 | $7.13 | $7.13 | $6.90 | $7.03 | $7.03 | 664,210 |
| 2023-11-07 | $7.30 | $7.30 | $7.12 | $7.13 | $7.13 | 544,686 |
| 2023-11-06 | $7.50 | $7.50 | $7.26 | $7.35 | $7.35 | 753,754 |
| 2023-11-03 | $7.27 | $7.49 | $6.90 | $7.46 | $7.46 | 738,949 |
| 2023-11-02 | $7.50 | $7.67 | $7.19 | $7.28 | $7.28 | 1,323,522 |
| 2023-11-01 | $7.10 | $7.38 | $7.06 | $7.38 | $7.38 | 1,547,807 |
| 2023-10-31 | $7.00 | $7.10 | $6.96 | $7.03 | $7.03 | 442,930 |
| 2023-10-30 | $7.03 | $7.16 | $6.88 | $7.00 | $7.00 | 605,581 |
| 2023-10-27 | $6.95 | $7.07 | $6.92 | $7.03 | $7.03 | 549,075 |
| 2023-10-26 | $6.89 | $6.95 | $6.73 | $6.91 | $6.91 | 578,930 |
| 2023-10-25 | $6.79 | $6.92 | $6.77 | $6.90 | $6.90 | 528,684 |
| 2023-10-24 | $6.60 | $6.85 | $6.60 | $6.79 | $6.79 | 546,119 |
| 2023-10-23 | $6.60 | $6.69 | $6.53 | $6.60 | $6.60 | 472,243 |
| 2023-10-20 | $6.67 | $6.72 | $6.58 | $6.65 | $6.65 | 387,552 |
| 2023-10-19 | $6.66 | $6.72 | $6.56 | $6.65 | $6.65 | 434,396 |
| 2023-10-18 | $6.72 | $6.78 | $6.68 | $6.70 | $6.70 | 488,352 |
| 2023-10-17 | $6.50 | $6.80 | $6.50 | $6.72 | $6.72 | 605,034 |
| 2023-10-16 | $6.61 | $6.66 | $6.43 | $6.50 | $6.50 | 750,506 |
| 2023-10-13 | $6.60 | $6.71 | $6.54 | $6.55 | $6.55 | 532,843 |
| 2023-10-12 | $6.58 | $6.63 | $6.49 | $6.55 | $6.55 | 647,128 |
| 2023-10-11 | $6.42 | $6.56 | $6.37 | $6.52 | $6.52 | 410,867 |
| 2023-10-10 | $6.44 | $6.53 | $6.41 | $6.42 | $6.42 | 383,667 |
| 2023-10-09 | $6.44 | $6.60 | $6.40 | $6.40 | $6.40 | 679,815 |
| 2023-10-06 | $6.03 | $6.35 | $6.03 | $6.31 | $6.31 | 854,466 |
| 2023-10-05 | $5.75 | $5.99 | $5.75 | $5.99 | $5.99 | 632,928 |
| 2023-10-04 | $5.85 | $5.85 | $5.70 | $5.77 | $5.77 | 526,826 |
| 2023-10-03 | $5.97 | $5.97 | $5.82 | $5.91 | $5.91 | 586,488 |
| 2023-10-02 | $6.19 | $6.23 | $5.99 | $6.00 | $6.00 | 593,737 |
| 2023-09-29 | $6.24 | $6.28 | $6.09 | $6.17 | $6.17 | 532,403 |
| 2023-09-28 | $6.25 | $6.25 | $6.15 | $6.23 | $6.23 | 400,131 |
| 2023-09-27 | $6.27 | $6.39 | $6.23 | $6.26 | $6.26 | 613,374 |
| 2023-09-26 | $6.03 | $6.30 | $6.03 | $6.20 | $6.20 | 1,065,130 |
| 2023-09-25 | $6.00 | $6.11 | $5.97 | $6.07 | $6.07 | 335,933 |
| 2023-09-22 | $5.92 | $6.08 | $5.92 | $6.02 | $6.02 | 443,406 |
| 2023-09-21 | $5.83 | $5.95 | $5.81 | $5.88 | $5.88 | 549,611 |
| 2023-09-20 | $5.82 | $5.97 | $5.82 | $5.86 | $5.86 | 425,457 |
| 2023-09-19 | $5.94 | $5.97 | $5.82 | $5.85 | $5.85 | 438,123 |
| 2023-09-18 | $5.80 | $5.95 | $5.80 | $5.90 | $5.90 | 470,752 |
| 2023-09-15 | $5.86 | $5.89 | $5.77 | $5.78 | $5.78 | 802,462 |
| 2023-09-14 | $5.85 | $6.02 | $5.84 | $5.86 | $5.86 | 505,479 |
| 2023-09-13 | $5.84 | $5.91 | $5.78 | $5.80 | $5.80 | 543,913 |
| 2023-09-12 | $5.95 | $6.00 | $5.84 | $5.84 | $5.84 | 379,089 |
| 2023-09-11 | $6.10 | $6.13 | $5.91 | $5.93 | $5.93 | 503,049 |
| 2023-09-08 | $5.96 | $6.11 | $5.89 | $6.09 | $6.09 | 422,393 |
| 2023-09-07 | $5.98 | $6.05 | $5.89 | $5.92 | $5.92 | 757,437 |
| 2023-09-06 | $6.13 | $6.17 | $5.99 | $6.00 | $6.00 | 685,744 |
| 2023-09-05 | $6.40 | $6.40 | $6.10 | $6.13 | $6.13 | 731,050 |
| 2023-09-01 | $6.44 | $6.53 | $6.43 | $6.44 | $6.44 | 505,198 |
| 2023-08-31 | $6.59 | $6.59 | $6.40 | $6.41 | $6.41 | 529,849 |
| 2023-08-30 | $6.60 | $6.61 | $6.54 | $6.59 | $6.59 | 429,679 |
| 2023-08-29 | $6.65 | $6.72 | $6.56 | $6.60 | $6.60 | 485,713 |
| 2023-08-28 | $6.72 | $6.80 | $6.62 | $6.65 | $6.65 | 285,934 |
| 2023-08-25 | $6.82 | $6.82 | $6.62 | $6.69 | $6.69 | 544,110 |
| 2023-08-24 | $6.94 | $6.96 | $6.77 | $6.80 | $6.80 | 490,885 |
| 2023-08-23 | $7.03 | $7.04 | $6.83 | $6.96 | $6.96 | 685,361 |
| 2023-08-22 | $6.84 | $7.26 | $6.81 | $7.03 | $7.03 | 1,937,591 |
| 2023-08-21 | $6.80 | $6.92 | $6.73 | $6.81 | $6.81 | 972,035 |
| 2023-08-18 | $6.75 | $6.82 | $6.67 | $6.75 | $6.75 | 540,040 |
| 2023-08-17 | $6.70 | $6.78 | $6.66 | $6.76 | $6.76 | 536,452 |
| 2023-08-16 | $6.61 | $6.74 | $6.61 | $6.63 | $6.63 | 549,504 |
| 2023-08-15 | $6.51 | $6.63 | $6.51 | $6.59 | $6.59 | 361,019 |
| 2023-08-14 | $6.58 | $6.60 | $6.43 | $6.60 | $6.60 | 327,887 |
| 2023-08-11 | $6.67 | $6.70 | $6.51 | $6.59 | $6.59 | 493,972 |
| 2023-08-10 | $6.80 | $6.80 | $6.67 | $6.67 | $6.67 | 475,171 |
| 2023-08-09 | $6.66 | $6.92 | $6.66 | $6.78 | $6.78 | 827,256 |
| 2023-08-08 | $6.55 | $6.65 | $6.50 | $6.65 | $6.65 | 480,664 |
| 2023-08-07 | $6.53 | $6.69 | $6.52 | $6.60 | $6.60 | 480,616 |
| 2023-08-04 | $6.53 | $6.64 | $6.47 | $6.52 | $6.52 | 561,877 |
| 2023-08-03 | $6.50 | $6.66 | $6.12 | $6.53 | $6.53 | 1,049,967 |
| 2023-08-02 | $6.64 | $6.67 | $6.53 | $6.60 | $6.60 | 457,978 |
| 2023-08-01 | $6.66 | $6.72 | $6.56 | $6.70 | $6.70 | 460,012 |
| 2023-07-31 | $6.49 | $6.67 | $6.47 | $6.66 | $6.66 | 449,464 |
| 2023-07-28 | $6.18 | $6.46 | $6.16 | $6.43 | $6.43 | 526,875 |
| 2023-07-27 | $6.19 | $6.25 | $6.12 | $6.14 | $6.14 | 534,574 |
| 2023-07-26 | $6.21 | $6.31 | $6.13 | $6.19 | $6.19 | 551,124 |
| 2023-07-25 | $6.20 | $6.38 | $6.20 | $6.26 | $6.26 | 607,172 |
| 2023-07-24 | $6.18 | $6.34 | $6.12 | $6.18 | $6.18 | 737,244 |
| 2023-07-21 | $6.23 | $6.24 | $6.10 | $6.16 | $6.16 | 366,280 |
| 2023-07-20 | $6.26 | $6.30 | $6.15 | $6.20 | $6.20 | 410,257 |
| 2023-07-19 | $6.42 | $6.45 | $6.22 | $6.24 | $6.24 | 482,525 |
| 2023-07-18 | $6.50 | $6.57 | $6.43 | $6.44 | $6.44 | 328,380 |
| 2023-07-17 | $6.40 | $6.53 | $6.31 | $6.51 | $6.51 | 492,263 |
| 2023-07-14 | $6.79 | $6.79 | $6.35 | $6.37 | $6.37 | 608,181 |
| 2023-07-13 | $6.77 | $6.85 | $6.71 | $6.79 | $6.79 | 684,221 |
| 2023-07-12 | $6.80 | $6.83 | $6.69 | $6.76 | $6.76 | 561,256 |
| 2023-07-11 | $6.58 | $6.71 | $6.58 | $6.71 | $6.71 | 638,740 |
| 2023-07-10 | $6.58 | $6.66 | $6.54 | $6.55 | $6.55 | 521,640 |
| 2023-07-07 | $6.34 | $6.61 | $6.33 | $6.57 | $6.57 | 732,717 |
| 2023-07-06 | $6.54 | $6.64 | $6.27 | $6.32 | $6.32 | 739,680 |
| 2023-07-05 | $6.32 | $6.57 | $6.28 | $6.53 | $6.53 | 1,013,059 |
| 2023-07-03 | $6.16 | $6.34 | $6.11 | $6.32 | $6.32 | 848,917 |
| 2023-06-30 | $5.98 | $6.09 | $5.96 | $6.04 | $6.04 | 483,644 |
| 2023-06-29 | $5.85 | $5.96 | $5.83 | $5.91 | $5.91 | 550,207 |
| 2023-06-28 | $5.84 | $5.86 | $5.75 | $5.82 | $5.82 | 506,464 |
| 2023-06-27 | $5.87 | $5.91 | $5.84 | $5.84 | $5.84 | 382,257 |
| 2023-06-26 | $5.93 | $6.04 | $5.88 | $5.88 | $5.88 | 555,100 |
| 2023-06-23 | $5.93 | $6.04 | $5.82 | $5.99 | $5.99 | 1,790,369 |
| 2023-06-22 | $5.89 | $5.97 | $5.84 | $5.96 | $5.96 | 441,145 |
| 2023-06-21 | $5.99 | $6.00 | $5.93 | $5.98 | $5.98 | 501,308 |
| 2023-06-20 | $6.00 | $6.02 | $5.90 | $5.99 | $5.99 | 469,445 |
| 2023-06-16 | $6.20 | $6.25 | $6.01 | $6.03 | $6.03 | 605,742 |
| 2023-06-15 | $6.10 | $6.18 | $6.06 | $6.17 | $6.17 | 454,726 |
| 2023-06-14 | $6.03 | $6.15 | $6.01 | $6.10 | $6.10 | 597,836 |
| 2023-06-13 | $6.03 | $6.11 | $5.96 | $5.99 | $5.99 | 567,230 |
| 2023-06-12 | $6.04 | $6.08 | $5.97 | $5.99 | $5.99 | 576,996 |
| 2023-06-09 | $6.06 | $6.18 | $6.01 | $6.02 | $6.02 | 1,211,456 |
| 2023-06-08 | $5.79 | $5.87 | $5.74 | $5.78 | $5.78 | 431,191 |
| 2023-06-07 | $5.81 | $5.88 | $5.70 | $5.81 | $5.81 | 664,109 |
| 2023-06-06 | $5.69 | $5.80 | $5.64 | $5.77 | $5.77 | 581,831 |
| 2023-06-05 | $5.79 | $5.85 | $5.72 | $5.75 | $5.75 | 549,260 |
| 2023-06-02 | $5.77 | $5.91 | $5.73 | $5.88 | $5.88 | 536,379 |
| 2023-06-01 | $5.60 | $5.76 | $5.59 | $5.72 | $5.72 | 531,035 |
| 2023-05-31 | $5.58 | $5.64 | $5.45 | $5.61 | $5.61 | 777,974 |
| 2023-05-30 | $5.81 | $5.82 | $5.62 | $5.66 | $5.66 | 592,608 |
| 2023-05-26 | $5.86 | $5.91 | $5.80 | $5.86 | $5.86 | 423,952 |
| 2023-05-25 | $5.94 | $5.94 | $5.81 | $5.86 | $5.86 | 484,756 |
| 2023-05-24 | $6.01 | $6.02 | $5.91 | $5.98 | $5.98 | 434,532 |
| 2023-05-23 | $6.04 | $6.14 | $5.96 | $6.01 | $6.01 | 578,915 |
| 2023-05-22 | $6.02 | $6.15 | $6.02 | $6.05 | $6.05 | 645,793 |
| 2023-05-19 | $5.88 | $6.12 | $5.84 | $6.03 | $6.03 | 1,475,102 |
| 2023-05-18 | $5.77 | $5.82 | $5.62 | $5.81 | $5.81 | 866,094 |
| 2023-05-17 | $5.84 | $5.87 | $5.77 | $5.80 | $5.80 | 568,190 |
| 2023-05-16 | $5.89 | $5.95 | $5.82 | $5.82 | $5.82 | 501,849 |
| 2023-05-15 | $6.11 | $6.11 | $5.89 | $5.90 | $5.90 | 943,192 |
| 2023-05-12 | $6.13 | $6.42 | $5.99 | $6.05 | $6.05 | 1,416,506 |
| 2023-05-11 | $5.67 | $6.25 | $5.65 | $6.12 | $6.12 | 1,456,744 |
| 2023-05-10 | $5.38 | $5.47 | $5.30 | $5.43 | $5.43 | 933,290 |
| 2023-05-09 | $5.26 | $5.36 | $5.20 | $5.32 | $5.32 | 968,262 |
| 2023-05-08 | $5.38 | $5.43 | $5.25 | $5.32 | $5.32 | 894,667 |
| 2023-05-05 | $5.25 | $5.51 | $5.25 | $5.40 | $5.40 | 1,113,519 |
| 2023-05-04 | $5.08 | $5.15 | $5.01 | $5.15 | $5.15 | 797,653 |
| 2023-05-03 | $5.40 | $5.40 | $5.18 | $5.18 | $5.18 | 911,548 |
| 2023-05-02 | $5.49 | $5.49 | $5.32 | $5.41 | $5.41 | 804,865 |
| 2023-05-01 | $5.65 | $5.65 | $5.44 | $5.50 | $5.50 | 758,910 |
| 2023-04-28 | $5.60 | $5.70 | $5.58 | $5.65 | $5.65 | 706,946 |
| 2023-04-27 | $5.65 | $5.69 | $5.54 | $5.63 | $5.63 | 903,142 |
| 2023-04-26 | $5.78 | $5.78 | $5.62 | $5.65 | $5.65 | 709,902 |
| 2023-04-25 | $5.96 | $5.98 | $5.78 | $5.81 | $5.81 | 641,385 |
| 2023-04-24 | $5.77 | $6.16 | $5.77 | $6.09 | $6.09 | 684,452 |
| 2023-04-21 | $5.87 | $5.90 | $5.75 | $5.77 | $5.77 | 663,774 |
| 2023-04-20 | $6.08 | $6.09 | $5.87 | $5.91 | $5.91 | 567,614 |
| 2023-04-19 | $6.26 | $6.29 | $6.03 | $6.11 | $6.11 | 690,035 |
| 2023-04-18 | $6.32 | $6.40 | $6.28 | $6.35 | $6.35 | 568,430 |
| 2023-04-17 | $6.11 | $6.39 | $6.10 | $6.34 | $6.34 | 737,280 |
| 2023-04-14 | $6.05 | $6.10 | $6.01 | $6.09 | $6.09 | 721,234 |
| 2023-04-13 | $5.89 | $6.15 | $5.83 | $6.00 | $6.00 | 782,821 |
| 2023-04-12 | $5.84 | $5.90 | $5.80 | $5.87 | $5.87 | 663,697 |
| 2023-04-11 | $5.86 | $5.92 | $5.82 | $5.82 | $5.82 | 616,889 |
| 2023-04-10 | $5.71 | $5.97 | $5.70 | $5.85 | $5.85 | 834,184 |
| 2023-04-06 | $5.86 | $5.87 | $5.71 | $5.72 | $5.72 | 770,603 |
| 2023-04-05 | $5.82 | $5.87 | $5.66 | $5.85 | $5.85 | 818,045 |
| 2023-04-04 | $5.93 | $5.94 | $5.74 | $5.82 | $5.82 | 1,208,464 |
| 2023-04-03 | $6.12 | $6.14 | $5.71 | $5.91 | $5.91 | 1,538,907 |
| 2023-03-31 | $6.11 | $6.20 | $6.08 | $6.18 | $6.18 | 1,356,640 |
| 2023-03-30 | $6.20 | $6.22 | $6.01 | $6.09 | $6.09 | 650,944 |
| 2023-03-29 | $6.29 | $6.30 | $6.13 | $6.19 | $6.19 | 775,241 |
| 2023-03-28 | $6.24 | $6.38 | $6.22 | $6.27 | $6.27 | 673,197 |
| 2023-03-27 | $6.25 | $6.29 | $6.13 | $6.24 | $6.24 | 824,554 |
| 2023-03-24 | $6.25 | $6.28 | $6.08 | $6.21 | $6.21 | 918,681 |
| 2023-03-23 | $6.40 | $6.66 | $6.26 | $6.37 | $6.37 | 1,663,785 |
| 2023-03-22 | $6.19 | $6.75 | $6.11 | $6.40 | $6.40 | 3,342,254 |
| 2023-03-21 | $5.96 | $6.11 | $5.90 | $6.04 | $6.04 | 1,319,619 |
| 2023-03-20 | $5.66 | $5.86 | $5.64 | $5.82 | $5.82 | 1,011,418 |
| 2023-03-17 | $5.64 | $5.85 | $5.63 | $5.66 | $5.66 | 1,947,770 |
| 2023-03-16 | $5.51 | $5.72 | $5.49 | $5.65 | $5.65 | 1,542,859 |
| 2023-03-15 | $5.66 | $5.70 | $5.43 | $5.57 | $5.57 | 2,068,066 |
| 2023-03-14 | $5.82 | $5.97 | $5.75 | $5.84 | $5.84 | 1,834,943 |
| 2023-03-13 | $5.70 | $5.87 | $5.52 | $5.76 | $5.76 | 1,726,767 |
| 2023-03-10 | $6.00 | $6.04 | $5.85 | $5.87 | $5.87 | 2,585,481 |
| 2023-03-09 | $6.32 | $6.34 | $5.89 | $5.96 | $5.96 | 2,445,494 |
| 2023-03-08 | $6.30 | $6.36 | $6.20 | $6.33 | $6.33 | 1,308,301 |
| 2023-03-07 | $6.10 | $6.29 | $6.04 | $6.25 | $6.25 | 1,617,662 |
| 2023-03-06 | $6.27 | $6.27 | $5.91 | $6.10 | $6.10 | 2,529,059 |
| 2023-03-03 | $6.25 | $6.43 | $6.15 | $6.41 | $6.41 | 1,594,255 |
| 2023-03-02 | $6.10 | $6.28 | $6.00 | $6.25 | $6.25 | 2,067,919 |
| 2023-03-01 | $6.26 | $6.31 | $6.11 | $6.20 | $6.20 | 1,647,773 |
| 2023-02-28 | $6.10 | $6.26 | $5.97 | $6.24 | $6.24 | 2,399,781 |
| 2023-02-27 | $5.91 | $6.12 | $5.72 | $6.12 | $6.12 | 3,448,356 |
| 2023-02-24 | $5.51 | $5.89 | $5.48 | $5.87 | $5.87 | 2,123,165 |
| 2023-02-23 | $5.37 | $5.63 | $5.36 | $5.53 | $5.53 | 2,014,616 |
| 2023-02-22 | $5.20 | $5.37 | $5.20 | $5.32 | $5.32 | 1,541,035 |
| 2023-02-21 | $5.21 | $5.29 | $5.17 | $5.20 | $5.20 | 676,848 |
| 2023-02-17 | $5.28 | $5.28 | $5.13 | $5.22 | $5.22 | 779,386 |
| 2023-02-16 | $5.27 | $5.31 | $5.18 | $5.28 | $5.28 | 808,030 |
| 2023-02-15 | $5.24 | $5.32 | $5.16 | $5.30 | $5.30 | 515,303 |
| 2023-02-14 | $5.27 | $5.35 | $5.16 | $5.27 | $5.27 | 911,719 |
| 2023-02-13 | $5.15 | $5.36 | $5.12 | $5.27 | $5.27 | 1,068,452 |
| 2023-02-10 | $5.20 | $5.22 | $5.07 | $5.15 | $5.15 | 644,809 |
| 2023-02-09 | $5.13 | $5.26 | $5.11 | $5.20 | $5.20 | 1,795,371 |
| 2023-02-08 | $5.14 | $5.16 | $5.03 | $5.09 | $5.09 | 468,924 |
| 2023-02-07 | $5.08 | $5.17 | $4.99 | $5.17 | $5.17 | 1,248,982 |
| 2023-02-06 | $4.86 | $5.13 | $4.86 | $5.05 | $5.05 | 1,409,675 |
| 2023-02-03 | $4.88 | $5.02 | $4.87 | $4.89 | $4.89 | 543,196 |
| 2023-02-02 | $4.98 | $5.09 | $4.79 | $4.88 | $4.88 | 799,043 |
| 2023-02-01 | $4.89 | $5.09 | $4.87 | $4.98 | $4.98 | 1,682,151 |
| 2023-01-31 | $4.65 | $4.90 | $4.63 | $4.86 | $4.86 | 1,608,881 |
| 2023-01-30 | $4.69 | $4.77 | $4.61 | $4.65 | $4.65 | 337,107 |
| 2023-01-27 | $4.58 | $4.82 | $4.58 | $4.75 | $4.75 | 1,307,323 |
| 2023-01-26 | $4.64 | $4.67 | $4.48 | $4.57 | $4.57 | 354,856 |
| 2023-01-25 | $4.56 | $4.62 | $4.47 | $4.59 | $4.59 | 485,867 |
| 2023-01-24 | $4.66 | $4.66 | $4.47 | $4.58 | $4.58 | 501,320 |
| 2023-01-23 | $4.66 | $4.73 | $4.57 | $4.64 | $4.64 | 912,420 |
| 2023-01-20 | $4.51 | $4.65 | $4.46 | $4.65 | $4.65 | 568,112 |
| 2023-01-19 | $4.44 | $4.54 | $4.16 | $4.48 | $4.48 | 961,731 |
| 2023-01-18 | $4.75 | $4.79 | $4.43 | $4.44 | $4.44 | 814,735 |
| 2023-01-17 | $4.57 | $4.80 | $4.55 | $4.70 | $4.70 | 2,131,906 |
| 2023-01-13 | $4.48 | $4.58 | $4.47 | $4.57 | $4.57 | 453,158 |
| 2023-01-12 | $4.47 | $4.59 | $4.37 | $4.53 | $4.53 | 454,476 |
| 2023-01-11 | $4.55 | $4.58 | $4.41 | $4.42 | $4.42 | 496,302 |
| 2023-01-10 | $4.40 | $4.59 | $4.39 | $4.56 | $4.56 | 1,219,806 |
| 2023-01-09 | $4.38 | $4.44 | $4.35 | $4.37 | $4.37 | 634,056 |
| 2023-01-06 | $4.30 | $4.41 | $4.26 | $4.33 | $4.33 | 513,616 |
| 2023-01-05 | $4.25 | $4.33 | $4.20 | $4.30 | $4.30 | 501,089 |
| 2023-01-04 | $4.40 | $4.44 | $4.23 | $4.26 | $4.26 | 1,045,417 |
| 2023-01-03 | $4.57 | $4.59 | $4.40 | $4.45 | $4.45 | 821,224 |
| 2022-12-30 | $4.42 | $4.55 | $4.40 | $4.54 | $4.54 | 338,454 |
| 2022-12-29 | $4.31 | $4.45 | $4.25 | $4.43 | $4.43 | 764,632 |
| 2022-12-28 | $4.55 | $4.55 | $4.28 | $4.31 | $4.31 | 1,103,593 |
| 2022-12-27 | $4.61 | $4.61 | $4.54 | $4.57 | $4.57 | 655,481 |
| 2022-12-23 | $4.59 | $4.62 | $4.54 | $4.58 | $4.58 | 422,897 |
| 2022-12-22 | $4.60 | $4.61 | $4.44 | $4.59 | $4.59 | 813,707 |
| 2022-12-21 | $4.60 | $4.62 | $4.54 | $4.60 | $4.60 | 917,248 |
| 2022-12-20 | $4.50 | $4.60 | $4.48 | $4.57 | $4.57 | 653,032 |
| 2022-12-19 | $4.55 | $4.58 | $4.43 | $4.48 | $4.48 | 633,102 |
| 2022-12-16 | $4.46 | $4.55 | $4.43 | $4.55 | $4.55 | 837,720 |
| 2022-12-15 | $4.40 | $4.55 | $4.40 | $4.53 | $4.53 | 773,265 |
| 2022-12-14 | $4.40 | $4.49 | $4.35 | $4.46 | $4.46 | 839,798 |
| 2022-12-13 | $4.42 | $4.46 | $4.31 | $4.39 | $4.39 | 1,483,192 |
| 2022-12-12 | $4.07 | $4.38 | $4.07 | $4.36 | $4.36 | 877,108 |
| 2022-12-09 | $4.13 | $4.13 | $4.03 | $4.07 | $4.07 | 610,446 |
| 2022-12-08 | $4.08 | $4.19 | $4.08 | $4.12 | $4.12 | 741,737 |
| 2022-12-07 | $4.27 | $4.28 | $3.95 | $4.05 | $4.05 | 1,369,832 |
| 2022-12-06 | $4.44 | $4.45 | $4.24 | $4.28 | $4.28 | 1,072,249 |
| 2022-12-05 | $4.51 | $4.56 | $4.37 | $4.41 | $4.41 | 862,106 |
| 2022-12-02 | $4.37 | $4.50 | $4.30 | $4.50 | $4.50 | 769,733 |
| 2022-12-01 | $4.48 | $4.51 | $4.38 | $4.38 | $4.38 | 606,975 |
| 2022-11-30 | $4.40 | $4.50 | $4.38 | $4.45 | $4.45 | 959,411 |
| 2022-11-29 | $4.39 | $4.43 | $4.32 | $4.35 | $4.35 | 449,240 |
| 2022-11-28 | $4.44 | $4.44 | $4.28 | $4.29 | $4.29 | 631,426 |
| 2022-11-25 | $4.41 | $4.52 | $4.38 | $4.46 | $4.46 | 420,994 |
| 2022-11-23 | $4.44 | $4.48 | $4.36 | $4.40 | $4.40 | 533,822 |
| 2022-11-22 | $4.49 | $4.51 | $4.40 | $4.46 | $4.46 | 935,693 |
| 2022-11-21 | $4.45 | $4.50 | $4.38 | $4.44 | $4.44 | 1,141,464 |
| 2022-11-18 | $4.54 | $4.55 | $4.44 | $4.45 | $4.45 | 1,185,838 |
| 2022-11-17 | $4.54 | $4.56 | $4.43 | $4.52 | $4.52 | 2,116,690 |
| 2022-11-16 | $4.48 | $4.53 | $4.38 | $4.45 | $4.45 | 729,985 |
| 2022-11-15 | $4.31 | $4.46 | $4.24 | $4.41 | $4.41 | 740,622 |
| 2022-11-14 | $4.24 | $4.39 | $4.24 | $4.29 | $4.29 | 579,990 |
| 2022-11-11 | $4.38 | $4.42 | $4.27 | $4.29 | $4.29 | 594,878 |
| 2022-11-10 | $4.34 | $4.41 | $4.24 | $4.32 | $4.32 | 895,565 |
| 2022-11-09 | $4.55 | $4.57 | $4.33 | $4.34 | $4.34 | 1,221,824 |
| 2022-11-08 | $4.50 | $4.57 | $4.45 | $4.56 | $4.56 | 1,690,553 |
| 2022-11-07 | $4.35 | $4.53 | $4.30 | $4.48 | $4.48 | 2,509,769 |
| 2022-11-04 | $4.25 | $4.38 | $4.24 | $4.34 | $4.34 | 2,093,357 |
| 2022-11-03 | $4.13 | $4.20 | $4.08 | $4.19 | $4.19 | 1,226,153 |
| 2022-11-02 | $4.16 | $4.17 | $4.05 | $4.07 | $4.07 | 1,222,628 |
| 2022-11-01 | $3.99 | $4.20 | $3.97 | $4.18 | $4.18 | 1,703,051 |
| 2022-10-31 | $3.86 | $3.94 | $3.81 | $3.91 | $3.91 | 355,794 |
| 2022-10-28 | $3.93 | $3.93 | $3.85 | $3.86 | $3.86 | 395,049 |
| 2022-10-27 | $3.96 | $4.01 | $3.90 | $3.91 | $3.91 | 310,730 |
| 2022-10-26 | $3.95 | $4.03 | $3.89 | $3.95 | $3.95 | 1,100,255 |
| 2022-10-25 | $3.81 | $3.94 | $3.78 | $3.89 | $3.89 | 609,005 |
| 2022-10-24 | $3.84 | $3.87 | $3.75 | $3.83 | $3.83 | 456,010 |
| 2022-10-21 | $3.89 | $3.91 | $3.83 | $3.85 | $3.85 | 386,830 |
| 2022-10-20 | $3.95 | $3.97 | $3.82 | $3.87 | $3.87 | 867,025 |
| 2022-10-19 | $3.92 | $3.96 | $3.83 | $3.95 | $3.95 | 563,623 |
| 2022-10-18 | $3.83 | $3.96 | $3.81 | $3.89 | $3.89 | 611,437 |
| 2022-10-17 | $3.68 | $3.85 | $3.66 | $3.85 | $3.85 | 781,047 |
| 2022-10-14 | $3.54 | $3.65 | $3.48 | $3.62 | $3.62 | 526,839 |
| 2022-10-13 | $3.39 | $3.56 | $3.39 | $3.51 | $3.51 | 858,269 |
| 2022-10-12 | $3.28 | $3.45 | $3.21 | $3.43 | $3.43 | 909,145 |
| 2022-10-11 | $3.30 | $3.35 | $3.22 | $3.30 | $3.30 | 384,181 |
| 2022-10-10 | $3.43 | $3.48 | $3.31 | $3.32 | $3.32 | 367,688 |
| 2022-10-07 | $3.45 | $3.52 | $3.38 | $3.42 | $3.42 | 417,286 |
| 2022-10-06 | $3.40 | $3.49 | $3.36 | $3.47 | $3.47 | 296,078 |
| 2022-10-05 | $3.39 | $3.41 | $3.30 | $3.40 | $3.40 | 472,238 |
| 2022-10-04 | $3.67 | $3.68 | $3.43 | $3.45 | $3.45 | 511,563 |
| 2022-10-03 | $3.67 | $3.68 | $3.55 | $3.62 | $3.62 | 390,170 |
| 2022-09-30 | $3.54 | $3.64 | $3.47 | $3.59 | $3.59 | 594,361 |
| 2022-09-29 | $3.60 | $3.60 | $3.46 | $3.51 | $3.51 | 474,968 |
| 2022-09-28 | $3.62 | $3.67 | $3.50 | $3.63 | $3.63 | 599,747 |
| 2022-09-27 | $3.49 | $3.62 | $3.42 | $3.59 | $3.59 | 623,538 |
| 2022-09-26 | $3.51 | $3.53 | $3.43 | $3.46 | $3.46 | 498,194 |
| 2022-09-23 | $3.67 | $3.67 | $3.50 | $3.52 | $3.52 | 848,893 |
| 2022-09-22 | $3.77 | $3.80 | $3.66 | $3.75 | $3.75 | 634,065 |
| 2022-09-21 | $3.84 | $3.84 | $3.73 | $3.73 | $3.73 | 643,698 |
| 2022-09-20 | $3.85 | $3.87 | $3.76 | $3.81 | $3.81 | 962,199 |
| 2022-09-19 | $3.56 | $3.90 | $3.56 | $3.86 | $3.86 | 1,416,204 |
| 2022-09-16 | $3.60 | $3.65 | $3.53 | $3.62 | $3.62 | 539,385 |
| 2022-09-15 | $3.73 | $3.80 | $3.69 | $3.73 | $3.73 | 775,368 |
| 2022-09-14 | $3.71 | $3.76 | $3.68 | $3.75 | $3.75 | 869,548 |
| 2022-09-13 | $3.62 | $3.72 | $3.62 | $3.67 | $3.67 | 608,216 |
| 2022-09-12 | $3.64 | $3.73 | $3.64 | $3.68 | $3.68 | 617,979 |
| 2022-09-09 | $3.60 | $3.62 | $3.57 | $3.60 | $3.60 | 883,355 |
| 2022-09-08 | $3.44 | $3.57 | $3.42 | $3.56 | $3.56 | 414,997 |
| 2022-09-07 | $3.47 | $3.50 | $3.42 | $3.44 | $3.44 | 334,916 |
| 2022-09-06 | $3.45 | $3.53 | $3.45 | $3.50 | $3.50 | 531,494 |
| 2022-09-02 | $3.43 | $3.45 | $3.40 | $3.44 | $3.44 | 391,693 |
| 2022-09-01 | $3.46 | $3.46 | $3.39 | $3.39 | $3.39 | 404,247 |
| 2022-08-31 | $3.40 | $3.50 | $3.40 | $3.49 | $3.49 | 460,841 |
| 2022-08-30 | $3.60 | $3.61 | $3.43 | $3.48 | $3.48 | 785,372 |
| 2022-08-29 | $3.53 | $3.60 | $3.49 | $3.60 | $3.60 | 729,481 |
| 2022-08-26 | $3.60 | $3.60 | $3.51 | $3.55 | $3.55 | 659,569 |
| 2022-08-25 | $3.59 | $3.60 | $3.48 | $3.59 | $3.59 | 672,822 |
| 2022-08-24 | $3.57 | $3.61 | $3.56 | $3.60 | $3.60 | 475,507 |
| 2022-08-23 | $3.61 | $3.63 | $3.51 | $3.54 | $3.54 | 371,948 |
| 2022-08-22 | $3.58 | $3.66 | $3.52 | $3.59 | $3.59 | 312,850 |
| 2022-08-19 | $3.67 | $3.68 | $3.57 | $3.62 | $3.62 | 459,963 |
| 2022-08-18 | $3.70 | $3.71 | $3.65 | $3.70 | $3.70 | 615,173 |
| 2022-08-17 | $3.69 | $3.72 | $3.65 | $3.70 | $3.70 | 713,188 |
| 2022-08-16 | $3.65 | $3.70 | $3.59 | $3.68 | $3.68 | 622,696 |
| 2022-08-15 | $3.55 | $3.67 | $3.50 | $3.65 | $3.65 | 895,771 |
| 2022-08-12 | $3.46 | $3.70 | $3.45 | $3.63 | $3.63 | 2,242,108 |
| 2022-08-11 | $3.36 | $3.41 | $3.35 | $3.37 | $3.37 | 269,349 |
| 2022-08-10 | $3.44 | $3.44 | $3.30 | $3.33 | $3.33 | 218,781 |
| 2022-08-09 | $3.31 | $3.43 | $3.31 | $3.41 | $3.41 | 302,115 |
| 2022-08-08 | $3.38 | $3.40 | $3.30 | $3.37 | $3.37 | 261,489 |
| 2022-08-05 | $3.18 | $3.37 | $3.15 | $3.34 | $3.34 | 338,309 |
| 2022-08-04 | $3.22 | $3.35 | $3.21 | $3.22 | $3.22 | 195,982 |
| 2022-08-03 | $3.25 | $3.25 | $3.13 | $3.21 | $3.21 | 223,352 |
| 2022-08-02 | $3.18 | $3.26 | $3.18 | $3.23 | $3.23 | 164,452 |
| 2022-08-01 | $3.15 | $3.21 | $3.08 | $3.17 | $3.17 | 231,879 |
| 2022-07-29 | $3.15 | $3.20 | $3.11 | $3.14 | $3.14 | 378,714 |
| 2022-07-28 | $3.21 | $3.23 | $3.10 | $3.14 | $3.14 | 200,360 |
| 2022-07-27 | $3.06 | $3.20 | $3.05 | $3.18 | $3.18 | 323,754 |
| 2022-07-26 | $3.06 | $3.14 | $2.99 | $3.02 | $3.02 | 300,216 |
| 2022-07-25 | $2.94 | $3.04 | $2.89 | $3.04 | $3.04 | 350,724 |
| 2022-07-22 | $2.91 | $2.99 | $2.82 | $2.89 | $2.89 | 332,045 |
| 2022-07-21 | $2.88 | $2.91 | $2.85 | $2.88 | $2.88 | 291,464 |
| 2022-07-20 | $2.96 | $2.96 | $2.85 | $2.94 | $2.94 | 270,434 |
| 2022-07-19 | $2.79 | $2.95 | $2.79 | $2.92 | $2.92 | 260,611 |
| 2022-07-18 | $2.76 | $2.84 | $2.76 | $2.78 | $2.78 | 283,883 |
| 2022-07-15 | $2.67 | $2.70 | $2.60 | $2.69 | $2.69 | 266,476 |
| 2022-07-14 | $2.56 | $2.60 | $2.54 | $2.60 | $2.60 | 246,806 |
| 2022-07-13 | $2.55 | $2.67 | $2.55 | $2.61 | $2.61 | 413,676 |
| 2022-07-12 | $2.64 | $2.66 | $2.57 | $2.61 | $2.61 | 398,584 |
| 2022-07-11 | $2.72 | $2.75 | $2.66 | $2.69 | $2.69 | 172,727 |
| 2022-07-08 | $2.80 | $2.81 | $2.73 | $2.78 | $2.78 | 159,397 |
| 2022-07-07 | $2.72 | $2.80 | $2.72 | $2.77 | $2.77 | 293,240 |
| 2022-07-06 | $2.75 | $2.80 | $2.64 | $2.67 | $2.67 | 340,288 |
| 2022-07-05 | $2.78 | $2.79 | $2.71 | $2.79 | $2.79 | 363,667 |
| 2022-07-01 | $2.89 | $2.89 | $2.76 | $2.84 | $2.84 | 266,458 |
| 2022-06-30 | $2.85 | $2.88 | $2.79 | $2.88 | $2.88 | 557,711 |
| 2022-06-29 | $2.95 | $2.96 | $2.86 | $2.88 | $2.88 | 346,333 |
| 2022-06-28 | $3.04 | $3.06 | $2.90 | $2.93 | $2.93 | 525,088 |
| 2022-06-27 | $2.94 | $3.03 | $2.92 | $3.00 | $3.00 | 511,786 |
| 2022-06-24 | $2.88 | $3.00 | $2.87 | $2.92 | $2.92 | 1,001,340 |
| 2022-06-23 | $2.97 | $2.97 | $2.85 | $2.89 | $2.89 | 511,483 |
| 2022-06-22 | $2.98 | $3.04 | $2.96 | $2.96 | $2.96 | 512,993 |
| 2022-06-21 | $3.03 | $3.18 | $3.03 | $3.09 | $3.09 | 426,662 |
| 2022-06-17 | $3.00 | $3.14 | $2.93 | $3.00 | $3.00 | 869,748 |
| 2022-06-16 | $3.10 | $3.11 | $3.01 | $3.07 | $3.07 | 567,099 |
| 2022-06-15 | $3.15 | $3.16 | $3.09 | $3.12 | $3.12 | 683,827 |
| 2022-06-14 | $3.15 | $3.21 | $3.10 | $3.15 | $3.15 | 518,221 |
| 2022-06-13 | $3.25 | $3.26 | $3.12 | $3.15 | $3.15 | 839,035 |
| 2022-06-10 | $3.25 | $3.34 | $3.23 | $3.32 | $3.32 | 395,337 |
| 2022-06-09 | $3.36 | $3.39 | $3.30 | $3.30 | $3.30 | 454,733 |
| 2022-06-08 | $3.49 | $3.49 | $3.38 | $3.42 | $3.42 | 368,697 |
| 2022-06-07 | $3.50 | $3.55 | $3.45 | $3.52 | $3.52 | 516,987 |
| 2022-06-06 | $3.49 | $3.55 | $3.45 | $3.50 | $3.50 | 369,242 |
| 2022-06-03 | $3.41 | $3.46 | $3.35 | $3.46 | $3.46 | 381,902 |
| 2022-06-02 | $3.49 | $3.55 | $3.40 | $3.42 | $3.42 | 601,254 |
| 2022-06-01 | $3.40 | $3.53 | $3.38 | $3.49 | $3.49 | 468,944 |
| 2022-05-31 | $3.47 | $3.49 | $3.35 | $3.38 | $3.38 | 509,940 |
| 2022-05-27 | $3.37 | $3.47 | $3.36 | $3.46 | $3.46 | 407,941 |
| 2022-05-26 | $3.49 | $3.49 | $3.40 | $3.40 | $3.40 | 384,509 |
| 2022-05-25 | $3.39 | $3.48 | $3.36 | $3.48 | $3.48 | 854,597 |
| 2022-05-24 | $3.35 | $3.41 | $3.33 | $3.37 | $3.37 | 430,480 |
| 2022-05-23 | $3.34 | $3.42 | $3.26 | $3.40 | $3.40 | 500,691 |
| 2022-05-20 | $3.39 | $3.42 | $3.24 | $3.30 | $3.30 | 402,674 |
| 2022-05-19 | $3.23 | $3.40 | $3.20 | $3.35 | $3.35 | 479,580 |
| 2022-05-18 | $3.38 | $3.48 | $3.24 | $3.27 | $3.27 | 497,294 |
| 2022-05-17 | $3.35 | $3.43 | $3.28 | $3.38 | $3.38 | 580,354 |
| 2022-05-16 | $3.18 | $3.45 | $3.18 | $3.39 | $3.39 | 777,670 |
| 2022-05-13 | $3.18 | $3.28 | $3.18 | $3.18 | $3.18 | 405,964 |
| 2022-05-12 | $3.21 | $3.24 | $3.05 | $3.18 | $3.18 | 478,202 |
| 2022-05-11 | $3.24 | $3.40 | $3.20 | $3.33 | $3.33 | 350,130 |
| 2022-05-10 | $3.16 | $3.28 | $3.12 | $3.23 | $3.23 | 391,805 |
| 2022-05-09 | $3.27 | $3.27 | $3.05 | $3.11 | $3.11 | 580,059 |
| 2022-05-06 | $3.37 | $3.41 | $3.32 | $3.34 | $3.34 | 283,309 |
| 2022-05-05 | $3.43 | $3.44 | $3.28 | $3.35 | $3.35 | 322,662 |
| 2022-05-04 | $3.40 | $3.46 | $3.33 | $3.44 | $3.44 | 342,489 |
| 2022-05-03 | $3.26 | $3.39 | $3.24 | $3.34 | $3.34 | 213,453 |
| 2022-05-02 | $3.22 | $3.26 | $3.13 | $3.26 | $3.26 | 298,008 |
| 2022-04-29 | $3.41 | $3.41 | $3.23 | $3.24 | $3.24 | 288,274 |
| 2022-04-28 | $3.25 | $3.42 | $3.17 | $3.39 | $3.39 | 470,255 |
| 2022-04-27 | $3.11 | $3.24 | $3.08 | $3.21 | $3.21 | 426,704 |
| 2022-04-26 | $3.10 | $3.22 | $3.06 | $3.11 | $3.11 | 494,010 |
| 2022-04-25 | $3.13 | $3.14 | $3.05 | $3.12 | $3.12 | 595,244 |
| 2022-04-22 | $3.30 | $3.37 | $3.16 | $3.20 | $3.20 | 461,008 |
| 2022-04-21 | $3.41 | $3.51 | $3.30 | $3.34 | $3.34 | 532,593 |
| 2022-04-20 | $3.49 | $3.51 | $3.39 | $3.43 | $3.43 | 265,153 |
| 2022-04-19 | $3.58 | $3.59 | $3.41 | $3.45 | $3.45 | 315,147 |
| 2022-04-18 | $3.57 | $3.59 | $3.45 | $3.52 | $3.52 | 399,818 |
| 2022-04-14 | $3.49 | $3.57 | $3.47 | $3.53 | $3.53 | 311,861 |
| 2022-04-13 | $3.39 | $3.57 | $3.39 | $3.50 | $3.50 | 326,450 |
| 2022-04-12 | $3.49 | $3.57 | $3.37 | $3.37 | $3.37 | 327,068 |
| 2022-04-11 | $3.48 | $3.48 | $3.34 | $3.47 | $3.47 | 386,217 |
| 2022-04-08 | $3.33 | $3.50 | $3.31 | $3.48 | $3.48 | 791,535 |
| 2022-04-07 | $3.26 | $3.44 | $3.19 | $3.30 | $3.30 | 1,565,188 |
| 2022-04-06 | $3.20 | $3.29 | $3.13 | $3.20 | $3.20 | 629,013 |
| 2022-04-05 | $3.23 | $3.29 | $3.16 | $3.20 | $3.20 | 346,239 |
| 2022-04-04 | $3.24 | $3.25 | $3.17 | $3.19 | $3.19 | 222,388 |
| 2022-04-01 | $3.16 | $3.30 | $3.15 | $3.25 | $3.25 | 311,168 |
| 2022-03-31 | $3.13 | $3.21 | $3.13 | $3.17 | $3.17 | 258,886 |
| 2022-03-30 | $3.12 | $3.23 | $3.12 | $3.15 | $3.15 | 270,920 |
| 2022-03-29 | $3.14 | $3.16 | $3.04 | $3.13 | $3.13 | 458,463 |
| 2022-03-28 | $3.22 | $3.24 | $3.14 | $3.16 | $3.16 | 422,387 |
| 2022-03-25 | $3.19 | $3.30 | $3.18 | $3.27 | $3.27 | 954,824 |
| 2022-03-24 | $3.28 | $3.28 | $3.14 | $3.18 | $3.18 | 500,707 |
| 2022-03-23 | $3.25 | $3.30 | $3.25 | $3.27 | $3.27 | 309,373 |
| 2022-03-22 | $3.32 | $3.34 | $3.23 | $3.26 | $3.26 | 405,421 |
| 2022-03-21 | $3.25 | $3.33 | $3.25 | $3.31 | $3.31 | 328,730 |
| 2022-03-18 | $3.22 | $3.28 | $3.16 | $3.28 | $3.28 | 703,607 |
| 2022-03-17 | $3.10 | $3.24 | $3.10 | $3.20 | $3.20 | 295,598 |
| 2022-03-16 | $3.06 | $3.13 | $3.02 | $3.09 | $3.09 | 325,713 |
| 2022-03-15 | $3.02 | $3.12 | $2.99 | $3.06 | $3.06 | 470,238 |
| 2022-03-14 | $3.14 | $3.14 | $3.02 | $3.06 | $3.06 | 442,004 |
| 2022-03-11 | $3.20 | $3.28 | $3.15 | $3.15 | $3.15 | 362,449 |
| 2022-03-10 | $3.18 | $3.24 | $3.14 | $3.22 | $3.22 | 390,111 |
| 2022-03-09 | $3.31 | $3.31 | $3.13 | $3.18 | $3.18 | 695,560 |
| 2022-03-08 | $3.39 | $3.50 | $3.26 | $3.34 | $3.34 | 927,931 |
| 2022-03-07 | $3.35 | $3.49 | $3.30 | $3.40 | $3.40 | 1,007,305 |
| 2022-03-04 | $3.36 | $3.37 | $3.17 | $3.26 | $3.26 | 453,713 |
| 2022-03-03 | $3.39 | $3.47 | $3.35 | $3.39 | $3.39 | 316,221 |
| 2022-03-02 | $3.37 | $3.41 | $3.37 | $3.40 | $3.40 | 471,674 |
| 2022-03-01 | $3.40 | $3.47 | $3.25 | $3.33 | $3.33 | 686,285 |
| 2022-02-28 | $3.40 | $3.56 | $3.33 | $3.37 | $3.37 | 792,418 |
| 2022-02-25 | $3.35 | $3.42 | $3.33 | $3.39 | $3.39 | 521,220 |
| 2022-02-24 | $3.02 | $3.32 | $3.02 | $3.32 | $3.32 | 678,967 |
| 2022-02-23 | $3.13 | $3.20 | $3.09 | $3.18 | $3.18 | 310,195 |
| 2022-02-22 | $3.09 | $3.17 | $3.06 | $3.11 | $3.11 | 832,070 |
| 2022-02-18 | $3.06 | $3.16 | $3.06 | $3.08 | $3.08 | 646,597 |
| 2022-02-17 | $3.08 | $3.15 | $3.06 | $3.10 | $3.10 | 268,046 |
| 2022-02-16 | $3.14 | $3.15 | $3.08 | $3.10 | $3.10 | 242,559 |
| 2022-02-15 | $3.09 | $3.13 | $3.09 | $3.10 | $3.10 | 198,879 |
| 2022-02-14 | $3.16 | $3.17 | $3.09 | $3.11 | $3.11 | 295,716 |
| 2022-02-11 | $3.17 | $3.23 | $3.13 | $3.16 | $3.16 | 475,830 |
| 2022-02-10 | $3.15 | $3.23 | $3.11 | $3.13 | $3.13 | 515,350 |
| 2022-02-09 | $3.16 | $3.19 | $3.14 | $3.17 | $3.17 | 305,498 |
| 2022-02-08 | $3.15 | $3.20 | $3.14 | $3.16 | $3.16 | 233,131 |
| 2022-02-07 | $3.10 | $3.20 | $3.10 | $3.17 | $3.17 | 308,802 |
| 2022-02-04 | $3.12 | $3.15 | $3.07 | $3.13 | $3.13 | 260,840 |
| 2022-02-03 | $3.20 | $3.26 | $3.10 | $3.11 | $3.11 | 338,562 |
| 2022-02-02 | $3.18 | $3.20 | $3.13 | $3.17 | $3.17 | 341,852 |
| 2022-02-01 | $3.09 | $3.24 | $3.09 | $3.18 | $3.18 | 318,345 |
| 2022-01-31 | $3.04 | $3.14 | $3.00 | $3.10 | $3.10 | 485,287 |
| 2022-01-28 | $3.10 | $3.16 | $3.05 | $3.12 | $3.12 | 378,009 |
| 2022-01-27 | $3.11 | $3.17 | $3.05 | $3.12 | $3.12 | 733,900 |
| 2022-01-26 | $3.26 | $3.28 | $3.06 | $3.09 | $3.09 | 357,725 |
| 2022-01-25 | $3.19 | $3.23 | $3.11 | $3.22 | $3.22 | 313,197 |
| 2022-01-24 | $3.13 | $3.23 | $3.03 | $3.21 | $3.21 | 718,361 |
| 2022-01-21 | $3.47 | $3.47 | $3.19 | $3.19 | $3.19 | 745,525 |
| 2022-01-20 | $3.55 | $3.63 | $3.50 | $3.50 | $3.50 | 1,652,417 |
| 2022-01-19 | $3.60 | $3.65 | $3.52 | $3.56 | $3.56 | 692,425 |
| 2022-01-18 | $3.58 | $3.63 | $3.55 | $3.59 | $3.59 | 419,917 |
| 2022-01-14 | $3.45 | $3.59 | $3.42 | $3.56 | $3.56 | 791,494 |
| 2022-01-13 | $3.39 | $3.53 | $3.36 | $3.51 | $3.51 | 931,910 |
| 2022-01-12 | $3.35 | $3.42 | $3.31 | $3.37 | $3.37 | 320,571 |
| 2022-01-11 | $3.31 | $3.37 | $3.28 | $3.33 | $3.33 | 228,281 |
| 2022-01-10 | $3.28 | $3.32 | $3.25 | $3.30 | $3.30 | 340,498 |
| 2022-01-07 | $3.28 | $3.32 | $3.25 | $3.30 | $3.30 | 241,063 |
| 2022-01-06 | $3.25 | $3.29 | $3.18 | $3.28 | $3.28 | 257,027 |
| 2022-01-05 | $3.29 | $3.36 | $3.22 | $3.22 | $3.22 | 358,036 |
| 2022-01-04 | $3.30 | $3.35 | $3.27 | $3.30 | $3.30 | 342,783 |
| 2022-01-03 | $3.17 | $3.34 | $3.16 | $3.29 | $3.29 | 549,049 |
| 2021-12-31 | $3.07 | $3.15 | $3.07 | $3.14 | $3.14 | 417,302 |
| 2021-12-30 | $3.08 | $3.13 | $3.07 | $3.09 | $3.09 | 629,459 |
| 2021-12-29 | $3.16 | $3.16 | $3.08 | $3.10 | $3.10 | 329,672 |
| 2021-12-28 | $3.24 | $3.28 | $3.16 | $3.16 | $3.16 | 273,583 |
| 2021-12-27 | $3.23 | $3.29 | $3.16 | $3.24 | $3.24 | 314,973 |
| 2021-12-23 | $3.23 | $3.25 | $3.17 | $3.22 | $3.22 | 328,434 |
| 2021-12-22 | $3.11 | $3.22 | $3.11 | $3.21 | $3.21 | 289,087 |
| 2021-12-21 | $3.14 | $3.19 | $3.14 | $3.15 | $3.15 | 406,849 |
| 2021-12-20 | $3.03 | $3.08 | $2.93 | $3.07 | $3.07 | 799,036 |
| 2021-12-17 | $3.13 | $3.15 | $3.05 | $3.11 | $3.11 | 462,368 |
| 2021-12-16 | $3.21 | $3.25 | $3.13 | $3.13 | $3.13 | 402,309 |
| 2021-12-15 | $3.17 | $3.18 | $3.01 | $3.15 | $3.15 | 783,972 |
| 2021-12-14 | $3.19 | $3.22 | $3.15 | $3.16 | $3.16 | 468,114 |
| 2021-12-13 | $3.21 | $3.26 | $3.20 | $3.23 | $3.23 | 399,932 |
| 2021-12-10 | $3.33 | $3.33 | $3.28 | $3.30 | $3.30 | 337,114 |
| 2021-12-09 | $3.35 | $3.35 | $3.29 | $3.29 | $3.29 | 307,794 |
| 2021-12-08 | $3.35 | $3.40 | $3.34 | $3.38 | $3.38 | 438,109 |
| 2021-12-07 | $3.26 | $3.36 | $3.26 | $3.34 | $3.34 | 682,241 |
| 2021-12-06 | $3.23 | $3.24 | $3.14 | $3.22 | $3.22 | 785,767 |
| 2021-12-03 | $3.25 | $3.25 | $3.12 | $3.19 | $3.19 | 792,359 |
| 2021-12-02 | $3.21 | $3.25 | $3.17 | $3.24 | $3.24 | 780,988 |
| 2021-12-01 | $3.41 | $3.42 | $3.20 | $3.20 | $3.20 | 920,516 |
| 2021-11-30 | $3.22 | $3.34 | $3.20 | $3.32 | $3.32 | 710,303 |
| 2021-11-29 | $3.30 | $3.38 | $3.25 | $3.27 | $3.27 | 695,505 |
| 2021-11-26 | $3.31 | $3.31 | $3.23 | $3.27 | $3.27 | 776,785 |
| 2021-11-24 | $3.28 | $3.43 | $3.27 | $3.42 | $3.42 | 841,769 |
| 2021-11-23 | $3.46 | $3.51 | $3.40 | $3.42 | $3.42 | 599,476 |
| 2021-11-22 | $3.41 | $3.54 | $3.41 | $3.44 | $3.44 | 398,464 |
| 2021-11-19 | $3.39 | $3.42 | $3.37 | $3.40 | $3.40 | 1,051,082 |
| 2021-11-18 | $3.49 | $3.52 | $3.44 | $3.46 | $3.46 | 695,284 |
| 2021-11-17 | $3.51 | $3.53 | $3.49 | $3.50 | $3.50 | 850,916 |
| 2021-11-16 | $3.56 | $3.57 | $3.51 | $3.54 | $3.54 | 647,349 |
| 2021-11-15 | $3.57 | $3.59 | $3.55 | $3.57 | $3.57 | 742,943 |
| 2021-11-12 | $3.63 | $3.63 | $3.56 | $3.57 | $3.57 | 588,029 |
| 2021-11-11 | $3.63 | $3.68 | $3.59 | $3.64 | $3.64 | 314,049 |
| 2021-11-10 | $3.70 | $3.72 | $3.57 | $3.63 | $3.63 | 1,248,787 |
| 2021-11-09 | $3.65 | $3.75 | $3.63 | $3.75 | $3.75 | 500,006 |
| 2021-11-08 | $3.62 | $3.69 | $3.57 | $3.66 | $3.66 | 786,699 |
| 2021-11-05 | $3.60 | $3.64 | $3.54 | $3.59 | $3.59 | 664,439 |
| 2021-11-04 | $3.80 | $3.82 | $3.52 | $3.60 | $3.60 | 1,036,759 |
| 2021-11-03 | $3.54 | $3.75 | $3.50 | $3.74 | $3.74 | 882,360 |
| 2021-11-02 | $3.62 | $3.62 | $3.47 | $3.55 | $3.55 | 728,463 |
| 2021-11-01 | $3.53 | $3.67 | $3.52 | $3.63 | $3.63 | 407,116 |
| 2021-10-29 | $3.55 | $3.56 | $3.48 | $3.54 | $3.54 | 817,418 |
| 2021-10-28 | $3.54 | $3.59 | $3.52 | $3.56 | $3.56 | 305,881 |
| 2021-10-27 | $3.57 | $3.63 | $3.53 | $3.55 | $3.55 | 496,608 |
| 2021-10-26 | $3.66 | $3.75 | $3.62 | $3.62 | $3.62 | 517,215 |
| 2021-10-25 | $3.73 | $3.78 | $3.66 | $3.73 | $3.73 | 813,580 |
| 2021-10-22 | $3.71 | $3.73 | $3.57 | $3.68 | $3.68 | 690,833 |
| 2021-10-21 | $3.73 | $3.80 | $3.67 | $3.70 | $3.70 | 1,093,626 |
| 2021-10-20 | $3.73 | $3.79 | $3.65 | $3.76 | $3.76 | 1,009,649 |
| 2021-10-19 | $3.67 | $3.78 | $3.65 | $3.74 | $3.74 | 938,366 |
| 2021-10-18 | $3.50 | $3.68 | $3.49 | $3.67 | $3.67 | 812,578 |
| 2021-10-15 | $3.54 | $3.55 | $3.48 | $3.51 | $3.51 | 813,339 |
| 2021-10-14 | $3.44 | $3.54 | $3.44 | $3.50 | $3.50 | 626,770 |
| 2021-10-13 | $3.48 | $3.49 | $3.35 | $3.46 | $3.46 | 1,236,128 |
| 2021-10-12 | $3.55 | $3.56 | $3.44 | $3.51 | $3.51 | 847,145 |
| 2021-10-11 | $3.63 | $3.66 | $3.54 | $3.57 | $3.57 | 1,489,568 |
| 2021-10-08 | $3.80 | $3.81 | $3.65 | $3.66 | $3.66 | 543,010 |
| 2021-10-07 | $3.75 | $3.78 | $3.69 | $3.76 | $3.76 | 1,062,761 |
| 2021-10-06 | $3.61 | $3.77 | $3.57 | $3.72 | $3.72 | 1,222,750 |
| 2021-10-05 | $3.78 | $3.89 | $3.56 | $3.81 | $3.81 | 2,351,426 |
| 2021-10-04 | $3.90 | $4.01 | $3.68 | $3.76 | $3.76 | 5,610,990 |
| 2021-10-01 | $3.71 | $3.83 | $3.68 | $3.75 | $3.75 | 515,313 |
| 2021-09-30 | $3.60 | $3.70 | $3.53 | $3.66 | $3.66 | 453,407 |
| 2021-09-29 | $3.67 | $3.67 | $3.49 | $3.62 | $3.62 | 494,742 |
| 2021-09-28 | $3.78 | $3.82 | $3.63 | $3.68 | $3.68 | 1,033,025 |
| 2021-09-27 | $3.56 | $3.78 | $3.53 | $3.73 | $3.73 | 940,126 |
| 2021-09-24 | $3.40 | $3.55 | $3.40 | $3.50 | $3.50 | 455,731 |
| 2021-09-23 | $3.32 | $3.46 | $3.32 | $3.44 | $3.44 | 302,825 |
| 2021-09-22 | $3.23 | $3.37 | $3.23 | $3.30 | $3.30 | 322,858 |
| 2021-09-21 | $3.12 | $3.26 | $3.12 | $3.22 | $3.22 | 358,124 |
| 2021-09-20 | $3.17 | $3.24 | $3.08 | $3.14 | $3.14 | 471,648 |
| 2021-09-17 | $3.35 | $3.38 | $3.29 | $3.30 | $3.30 | 464,773 |
| 2021-09-16 | $3.42 | $3.42 | $3.35 | $3.36 | $3.36 | 210,399 |
| 2021-09-15 | $3.40 | $3.48 | $3.39 | $3.43 | $3.43 | 319,784 |
| 2021-09-14 | $3.60 | $3.63 | $3.34 | $3.40 | $3.40 | 565,103 |
| 2021-09-13 | $3.43 | $3.63 | $3.41 | $3.55 | $3.55 | 547,041 |
| 2021-09-10 | $3.55 | $3.60 | $3.40 | $3.41 | $3.41 | 340,929 |
| 2021-09-09 | $3.37 | $3.53 | $3.33 | $3.49 | $3.49 | 370,017 |
| 2021-09-08 | $3.50 | $3.58 | $3.37 | $3.40 | $3.40 | 595,891 |
| 2021-09-07 | $3.43 | $3.65 | $3.42 | $3.53 | $3.53 | 1,118,617 |
| 2021-09-03 | $3.27 | $3.48 | $3.21 | $3.43 | $3.43 | 886,325 |
| 2021-09-02 | $3.01 | $3.25 | $3.01 | $3.24 | $3.24 | 803,649 |
| 2021-09-01 | $3.02 | $3.08 | $2.98 | $3.01 | $3.01 | 476,380 |
| 2021-08-31 | $2.97 | $3.05 | $2.93 | $3.03 | $3.03 | 312,017 |
| 2021-08-30 | $3.05 | $3.06 | $2.94 | $2.97 | $2.97 | 320,244 |
| 2021-08-27 | $2.92 | $3.05 | $2.92 | $2.99 | $2.99 | 489,029 |
| 2021-08-26 | $3.02 | $3.02 | $2.91 | $2.93 | $2.93 | 248,289 |
| 2021-08-25 | $3.00 | $3.06 | $2.95 | $2.97 | $2.97 | 868,402 |
| 2021-08-24 | $2.93 | $3.00 | $2.89 | $2.93 | $2.93 | 437,295 |
| 2021-08-23 | $2.78 | $2.89 | $2.72 | $2.87 | $2.87 | 359,811 |
| 2021-08-20 | $2.60 | $2.78 | $2.56 | $2.74 | $2.74 | 569,157 |
| 2021-08-19 | $2.70 | $2.71 | $2.61 | $2.62 | $2.62 | 566,519 |
| 2021-08-18 | $2.78 | $2.85 | $2.73 | $2.74 | $2.74 | 373,950 |
| 2021-08-17 | $2.80 | $2.85 | $2.74 | $2.76 | $2.76 | 363,791 |
| 2021-08-16 | $2.76 | $2.85 | $2.70 | $2.82 | $2.82 | 431,327 |
| 2021-08-13 | $2.78 | $2.83 | $2.77 | $2.79 | $2.79 | 212,721 |
| 2021-08-12 | $2.82 | $2.83 | $2.78 | $2.79 | $2.79 | 211,288 |
| 2021-08-11 | $2.83 | $2.85 | $2.70 | $2.84 | $2.84 | 446,140 |
| 2021-08-10 | $2.72 | $2.83 | $2.67 | $2.80 | $2.80 | 411,302 |
| 2021-08-09 | $2.75 | $2.76 | $2.63 | $2.70 | $2.70 | 500,655 |
| 2021-08-06 | $2.75 | $2.79 | $2.70 | $2.76 | $2.76 | 447,928 |
| 2021-08-05 | $2.84 | $2.86 | $2.72 | $2.72 | $2.72 | 437,151 |
| 2021-08-04 | $2.89 | $3.04 | $2.81 | $2.83 | $2.83 | 651,269 |
| 2021-08-03 | $2.94 | $2.97 | $2.84 | $2.94 | $2.94 | 476,952 |
| 2021-08-02 | $3.00 | $3.09 | $2.93 | $2.95 | $2.95 | 445,591 |
| 2021-07-30 | $2.97 | $3.10 | $2.97 | $2.99 | $2.99 | 512,052 |
| 2021-07-29 | $3.04 | $3.05 | $2.96 | $3.00 | $3.00 | 395,443 |
| 2021-07-28 | $2.93 | $3.01 | $2.92 | $2.99 | $2.99 | 423,583 |
| 2021-07-27 | $2.98 | $2.99 | $2.86 | $2.92 | $2.92 | 465,787 |
| 2021-07-26 | $2.95 | $3.10 | $2.94 | $3.00 | $3.00 | 664,396 |
| 2021-07-23 | $2.95 | $2.99 | $2.87 | $2.93 | $2.93 | 659,490 |
| 2021-07-22 | $3.23 | $3.24 | $2.97 | $3.00 | $3.00 | 751,924 |
| 2021-07-21 | $3.09 | $3.27 | $3.05 | $3.22 | $3.22 | 672,363 |
| 2021-07-20 | $2.91 | $3.07 | $2.85 | $3.04 | $3.04 | 839,409 |
| 2021-07-19 | $2.87 | $2.96 | $2.82 | $2.91 | $2.91 | 914,979 |
| 2021-07-16 | $3.15 | $3.15 | $2.94 | $2.97 | $2.97 | 987,175 |
| 2021-07-15 | $3.11 | $3.18 | $3.05 | $3.11 | $3.11 | 833,747 |
| 2021-07-14 | $3.29 | $3.40 | $3.15 | $3.18 | $3.18 | 564,836 |
| 2021-07-13 | $3.40 | $3.41 | $3.26 | $3.27 | $3.27 | 500,775 |
| 2021-07-12 | $3.45 | $3.48 | $3.39 | $3.43 | $3.43 | 449,516 |
| 2021-07-09 | $3.39 | $3.50 | $3.38 | $3.49 | $3.49 | 428,819 |
| 2021-07-08 | $3.34 | $3.43 | $3.23 | $3.37 | $3.37 | 858,248 |
| 2021-07-07 | $3.46 | $3.53 | $3.33 | $3.41 | $3.41 | 766,805 |
| 2021-07-06 | $3.68 | $3.69 | $3.45 | $3.49 | $3.49 | 835,123 |
| 2021-07-02 | $3.69 | $3.72 | $3.60 | $3.68 | $3.68 | 508,924 |
| 2021-07-01 | $3.78 | $3.82 | $3.67 | $3.69 | $3.69 | 680,829 |
| 2021-06-30 | $3.79 | $3.79 | $3.61 | $3.72 | $3.72 | 794,914 |
| 2021-06-29 | $3.77 | $3.86 | $3.76 | $3.78 | $3.78 | 557,031 |
| 2021-06-28 | $4.02 | $4.02 | $3.64 | $3.73 | $3.73 | 1,181,619 |
| 2021-06-25 | $4.17 | $4.17 | $4.04 | $4.05 | $4.05 | 8,399,146 |
| 2021-06-24 | $3.99 | $4.14 | $3.95 | $4.10 | $4.10 | 1,233,980 |
| 2021-06-23 | $3.90 | $3.98 | $3.90 | $3.95 | $3.95 | 479,617 |
| 2021-06-22 | $3.83 | $3.88 | $3.76 | $3.88 | $3.88 | 414,896 |
| 2021-06-21 | $3.69 | $3.86 | $3.66 | $3.83 | $3.83 | 545,503 |
| 2021-06-18 | $3.73 | $3.80 | $3.61 | $3.70 | $3.70 | 680,195 |
| 2021-06-17 | $4.01 | $4.03 | $3.69 | $3.83 | $3.83 | 898,789 |
| 2021-06-16 | $3.93 | $4.01 | $3.87 | $4.01 | $4.01 | 559,930 |
| 2021-06-15 | $3.98 | $3.98 | $3.81 | $3.92 | $3.92 | 563,484 |
| 2021-06-14 | $4.05 | $4.06 | $3.93 | $3.99 | $3.99 | 490,716 |
| 2021-06-11 | $3.99 | $4.06 | $3.96 | $4.03 | $4.03 | 561,251 |
| 2021-06-10 | $3.97 | $4.02 | $3.92 | $3.99 | $3.99 | 497,487 |
| 2021-06-09 | $3.97 | $4.02 | $3.91 | $3.95 | $3.95 | 522,668 |
| 2021-06-08 | $3.97 | $4.00 | $3.89 | $4.00 | $4.00 | 815,095 |
| 2021-06-07 | $3.80 | $4.04 | $3.80 | $3.97 | $3.97 | 1,423,029 |
| 2021-06-04 | $3.90 | $3.90 | $3.71 | $3.72 | $3.72 | 391,611 |
| 2021-06-03 | $3.87 | $3.94 | $3.79 | $3.82 | $3.82 | 638,603 |
| 2021-06-02 | $3.88 | $3.99 | $3.79 | $3.88 | $3.88 | 781,313 |
| 2021-06-01 | $3.63 | $3.90 | $3.63 | $3.86 | $3.86 | 1,615,050 |
| 2021-05-28 | $3.55 | $3.68 | $3.54 | $3.60 | $3.60 | 435,909 |
| 2021-05-27 | $3.56 | $3.57 | $3.48 | $3.52 | $3.52 | 258,549 |
| 2021-05-26 | $3.42 | $3.57 | $3.42 | $3.54 | $3.54 | 292,019 |
| 2021-05-25 | $3.54 | $3.57 | $3.45 | $3.46 | $3.46 | 491,960 |
| 2021-05-24 | $3.62 | $3.78 | $3.55 | $3.58 | $3.58 | 820,923 |
| 2021-05-21 | $3.48 | $3.62 | $3.41 | $3.58 | $3.58 | 658,241 |
| 2021-05-20 | $3.46 | $3.46 | $3.32 | $3.43 | $3.43 | 514,874 |
| 2021-05-19 | $3.31 | $3.48 | $3.31 | $3.42 | $3.42 | 458,785 |
| 2021-05-18 | $3.57 | $3.60 | $3.39 | $3.40 | $3.40 | 461,765 |
| 2021-05-17 | $3.42 | $3.57 | $3.30 | $3.55 | $3.55 | 850,213 |
| 2021-05-14 | $3.34 | $3.41 | $3.27 | $3.40 | $3.40 | 470,281 |
| 2021-05-13 | $3.54 | $3.54 | $3.20 | $3.28 | $3.28 | 931,242 |
| 2021-05-12 | $3.49 | $3.61 | $3.49 | $3.52 | $3.52 | 473,446 |
| 2021-05-11 | $3.46 | $3.59 | $3.43 | $3.48 | $3.48 | 422,173 |
| 2021-05-10 | $3.60 | $3.73 | $3.58 | $3.58 | $3.58 | 716,118 |
| 2021-05-07 | $3.41 | $3.63 | $3.41 | $3.58 | $3.58 | 833,531 |
| 2021-05-06 | $3.50 | $3.51 | $3.39 | $3.42 | $3.42 | 320,217 |
| 2021-05-05 | $3.49 | $3.58 | $3.47 | $3.49 | $3.49 | 253,806 |
| 2021-05-04 | $3.52 | $3.60 | $3.39 | $3.44 | $3.44 | 366,736 |
| 2021-05-03 | $3.24 | $3.51 | $3.22 | $3.49 | $3.49 | 512,825 |
| 2021-04-30 | $3.35 | $3.39 | $3.21 | $3.22 | $3.22 | 426,113 |
| 2021-04-29 | $3.48 | $3.58 | $3.38 | $3.43 | $3.43 | 594,769 |
| 2021-04-28 | $3.25 | $3.46 | $3.24 | $3.41 | $3.41 | 656,271 |
| 2021-04-27 | $3.19 | $3.23 | $3.14 | $3.22 | $3.22 | 238,566 |
| 2021-04-26 | $3.10 | $3.20 | $3.09 | $3.17 | $3.17 | 360,686 |
| 2021-04-23 | $3.20 | $3.22 | $3.12 | $3.15 | $3.15 | 366,973 |
| 2021-04-22 | $3.21 | $3.24 | $3.11 | $3.12 | $3.12 | 477,172 |
| 2021-04-21 | $3.06 | $3.22 | $3.05 | $3.19 | $3.19 | 567,767 |
| 2021-04-20 | $3.19 | $3.21 | $3.03 | $3.09 | $3.09 | 576,755 |
| 2021-04-19 | $3.13 | $3.22 | $3.09 | $3.22 | $3.22 | 467,881 |
| 2021-04-16 | $3.12 | $3.15 | $3.07 | $3.10 | $3.10 | 269,194 |
| 2021-04-15 | $3.21 | $3.21 | $3.04 | $3.13 | $3.13 | 483,003 |
| 2021-04-14 | $3.09 | $3.25 | $3.08 | $3.18 | $3.18 | 489,301 |
| 2021-04-13 | $3.05 | $3.16 | $3.00 | $3.07 | $3.07 | 726,258 |
| 2021-04-12 | $3.19 | $3.22 | $3.03 | $3.03 | $3.03 | 832,366 |
| 2021-04-09 | $3.27 | $3.29 | $3.19 | $3.20 | $3.20 | 401,665 |
| 2021-04-08 | $3.32 | $3.32 | $3.18 | $3.31 | $3.31 | 550,373 |
| 2021-04-07 | $3.26 | $3.36 | $3.24 | $3.28 | $3.28 | 432,271 |
| 2021-04-06 | $3.25 | $3.38 | $3.22 | $3.27 | $3.27 | 485,580 |
| 2021-04-05 | $3.33 | $3.33 | $3.17 | $3.21 | $3.21 | 797,826 |
| 2021-04-01 | $3.22 | $3.30 | $3.15 | $3.30 | $3.30 | 583,575 |
| 2021-03-31 | $3.29 | $3.36 | $3.20 | $3.20 | $3.20 | 731,978 |
| 2021-03-30 | $3.37 | $3.39 | $3.27 | $3.28 | $3.28 | 713,844 |
| 2021-03-29 | $3.75 | $3.75 | $3.35 | $3.40 | $3.40 | 1,454,405 |
| 2021-03-26 | $3.43 | $3.88 | $3.40 | $3.79 | $3.79 | 2,503,513 |
| 2021-03-25 | $3.30 | $3.39 | $3.17 | $3.35 | $3.35 | 662,140 |
| 2021-03-24 | $3.38 | $3.49 | $3.31 | $3.32 | $3.32 | 733,527 |
| 2021-03-23 | $3.40 | $3.45 | $3.27 | $3.29 | $3.29 | 766,798 |
| 2021-03-22 | $3.53 | $3.59 | $3.45 | $3.48 | $3.48 | 515,118 |
| 2021-03-19 | $3.50 | $3.70 | $3.41 | $3.60 | $3.60 | 1,120,167 |
| 2021-03-18 | $3.70 | $3.84 | $3.46 | $3.50 | $3.50 | 1,254,497 |
| 2021-03-17 | $3.58 | $3.70 | $3.53 | $3.68 | $3.68 | 646,793 |
| 2021-03-16 | $3.53 | $3.69 | $3.43 | $3.58 | $3.58 | 656,973 |
| 2021-03-15 | $3.50 | $3.57 | $3.43 | $3.56 | $3.56 | 511,868 |
| 2021-03-12 | $3.50 | $3.55 | $3.46 | $3.54 | $3.54 | 375,713 |
| 2021-03-11 | $3.53 | $3.65 | $3.44 | $3.45 | $3.45 | 858,741 |
| 2021-03-10 | $3.25 | $3.54 | $3.22 | $3.53 | $3.53 | 920,347 |
| 2021-03-09 | $3.32 | $3.38 | $3.22 | $3.25 | $3.25 | 792,438 |
| 2021-03-08 | $3.50 | $3.59 | $3.28 | $3.36 | $3.36 | 826,118 |
| 2021-03-05 | $3.47 | $3.54 | $3.25 | $3.49 | $3.49 | 925,732 |
| 2021-03-04 | $3.47 | $3.54 | $3.26 | $3.38 | $3.38 | 1,205,684 |
| 2021-03-03 | $3.28 | $3.48 | $3.25 | $3.41 | $3.41 | 1,489,090 |
| 2021-03-02 | $3.16 | $3.35 | $3.14 | $3.23 | $3.23 | 874,855 |
| 2021-03-01 | $3.28 | $3.31 | $3.09 | $3.14 | $3.14 | 1,199,027 |
| 2021-02-26 | $3.35 | $3.39 | $3.08 | $3.18 | $3.18 | 1,437,574 |
| 2021-02-25 | $3.50 | $3.55 | $3.31 | $3.40 | $3.40 | 927,202 |
| 2021-02-24 | $3.39 | $3.50 | $3.36 | $3.45 | $3.45 | 748,899 |
| 2021-02-23 | $3.27 | $3.42 | $3.01 | $3.39 | $3.39 | 1,237,597 |
| 2021-02-22 | $3.30 | $3.49 | $3.30 | $3.33 | $3.33 | 1,011,534 |
| 2021-02-19 | $3.30 | $3.46 | $3.23 | $3.29 | $3.29 | 1,025,827 |
| 2021-02-18 | $3.49 | $3.49 | $3.17 | $3.31 | $3.31 | 1,277,676 |
| 2021-02-17 | $3.70 | $3.70 | $3.35 | $3.54 | $3.54 | 1,696,148 |
| 2021-02-16 | $3.59 | $3.73 | $3.46 | $3.71 | $3.71 | 2,492,861 |
| 2021-02-12 | $3.23 | $3.44 | $3.20 | $3.41 | $3.41 | 1,786,341 |
| 2021-02-11 | $3.12 | $3.29 | $3.00 | $3.21 | $3.21 | 1,359,081 |
| 2021-02-10 | $3.05 | $3.22 | $2.92 | $3.12 | $3.12 | 1,334,573 |
| 2021-02-09 | $2.91 | $3.14 | $2.86 | $3.05 | $3.05 | 1,127,351 |
| 2021-02-08 | $2.94 | $3.19 | $2.86 | $2.89 | $2.89 | 2,126,161 |
| 2021-02-05 | $2.73 | $2.88 | $2.73 | $2.88 | $2.88 | 1,132,508 |
| 2021-02-04 | $2.75 | $2.82 | $2.64 | $2.71 | $2.71 | 644,232 |
| 2021-02-03 | $2.64 | $2.77 | $2.62 | $2.70 | $2.70 | 1,090,160 |
| 2021-02-02 | $2.71 | $2.71 | $2.56 | $2.59 | $2.59 | 1,007,316 |
| 2021-02-01 | $2.51 | $2.61 | $2.48 | $2.58 | $2.58 | 522,281 |
| 2021-01-29 | $2.45 | $2.65 | $2.44 | $2.46 | $2.46 | 677,724 |
| 2021-01-28 | $2.49 | $2.55 | $2.38 | $2.43 | $2.43 | 648,903 |
| 2021-01-27 | $2.44 | $2.60 | $2.35 | $2.48 | $2.48 | 823,229 |
| 2021-01-26 | $2.64 | $2.67 | $2.55 | $2.55 | $2.55 | 602,559 |
| 2021-01-25 | $2.75 | $2.76 | $2.47 | $2.55 | $2.55 | 1,122,490 |
| 2021-01-22 | $2.64 | $2.68 | $2.60 | $2.66 | $2.66 | 435,876 |
| 2021-01-21 | $2.74 | $2.86 | $2.67 | $2.69 | $2.69 | 536,870 |
| 2021-01-20 | $2.98 | $2.99 | $2.73 | $2.78 | $2.78 | 707,898 |
| 2021-01-19 | $2.93 | $2.99 | $2.81 | $2.90 | $2.90 | 786,781 |
| 2021-01-15 | $2.91 | $2.96 | $2.76 | $2.84 | $2.84 | 848,875 |
| 2021-01-14 | $2.65 | $2.99 | $2.65 | $2.95 | $2.95 | 1,348,469 |
| 2021-01-13 | $2.79 | $2.81 | $2.59 | $2.60 | $2.60 | 1,649,431 |
| 2021-01-12 | $2.53 | $2.74 | $2.52 | $2.70 | $2.70 | 875,974 |
| 2021-01-11 | $2.45 | $2.55 | $2.43 | $2.48 | $2.48 | 825,742 |
| 2021-01-08 | $2.50 | $2.64 | $2.49 | $2.51 | $2.51 | 792,980 |
| 2021-01-07 | $2.38 | $2.47 | $2.36 | $2.42 | $2.42 | 768,354 |
| 2021-01-06 | $2.50 | $2.54 | $2.31 | $2.36 | $2.36 | 774,734 |
| 2021-01-05 | $2.36 | $2.51 | $2.36 | $2.45 | $2.45 | 1,303,871 |
| 2021-01-04 | $2.26 | $2.41 | $2.21 | $2.37 | $2.37 | 1,698,346 |
| 2020-12-31 | $2.18 | $2.23 | $2.14 | $2.15 | $2.15 | 890,382 |
| 2020-12-30 | $2.15 | $2.22 | $2.10 | $2.18 | $2.18 | 1,167,786 |
| 2020-12-29 | $2.32 | $2.33 | $2.12 | $2.15 | $2.15 | 1,534,225 |
| 2020-12-28 | $2.45 | $2.45 | $2.33 | $2.33 | $2.33 | 375,294 |
| 2020-12-24 | $2.44 | $2.44 | $2.37 | $2.41 | $2.41 | 298,314 |
| 2020-12-23 | $2.27 | $2.45 | $2.27 | $2.41 | $2.41 | 946,123 |
| 2020-12-22 | $2.40 | $2.40 | $2.22 | $2.26 | $2.26 | 801,666 |
| 2020-12-21 | $2.47 | $2.50 | $2.39 | $2.43 | $2.43 | 1,197,674 |
| 2020-12-18 | $2.61 | $2.66 | $2.56 | $2.57 | $2.57 | 509,861 |
| 2020-12-17 | $2.67 | $2.68 | $2.55 | $2.59 | $2.59 | 473,578 |
| 2020-12-16 | $2.77 | $2.77 | $2.64 | $2.66 | $2.66 | 470,059 |
| 2020-12-15 | $2.75 | $2.78 | $2.64 | $2.75 | $2.75 | 497,902 |
| 2020-12-14 | $2.80 | $2.80 | $2.65 | $2.69 | $2.69 | 759,008 |
| 2020-12-11 | $2.85 | $2.86 | $2.70 | $2.73 | $2.73 | 465,340 |
| 2020-12-10 | $2.55 | $2.89 | $2.50 | $2.85 | $2.85 | 1,455,328 |
| 2020-12-09 | $2.59 | $2.62 | $2.49 | $2.60 | $2.60 | 802,140 |
| 2020-12-08 | $2.53 | $2.64 | $2.53 | $2.55 | $2.55 | 396,647 |
| 2020-12-07 | $2.70 | $2.71 | $2.53 | $2.57 | $2.57 | 958,268 |
| 2020-12-04 | $2.57 | $2.73 | $2.52 | $2.71 | $2.71 | 977,810 |
| 2020-12-03 | $2.50 | $2.56 | $2.45 | $2.50 | $2.50 | 392,648 |
| 2020-12-02 | $2.31 | $2.50 | $2.30 | $2.48 | $2.48 | 374,906 |
| 2020-12-01 | $2.39 | $2.45 | $2.33 | $2.34 | $2.34 | 442,344 |
| 2020-11-30 | $2.48 | $2.48 | $2.34 | $2.35 | $2.35 | 596,739 |
| 2020-11-27 | $2.56 | $2.56 | $2.46 | $2.48 | $2.48 | 454,353 |
| 2020-11-25 | $2.53 | $2.62 | $2.46 | $2.53 | $2.53 | 529,514 |
| 2020-11-24 | $2.56 | $2.69 | $2.52 | $2.54 | $2.54 | 954,454 |
| 2020-11-23 | $2.24 | $2.51 | $2.24 | $2.47 | $2.47 | 1,399,434 |
| 2020-11-20 | $2.16 | $2.27 | $2.15 | $2.23 | $2.23 | 898,678 |
| 2020-11-19 | $2.06 | $2.15 | $2.02 | $2.15 | $2.15 | 598,851 |
| 2020-11-18 | $2.17 | $2.17 | $2.05 | $2.05 | $2.05 | 931,266 |
| 2020-11-17 | $2.14 | $2.18 | $2.10 | $2.16 | $2.16 | 836,280 |
| 2020-11-16 | $2.12 | $2.18 | $2.09 | $2.14 | $2.14 | 762,879 |
| 2020-11-13 | $1.96 | $2.02 | $1.93 | $1.98 | $1.98 | 775,233 |
| 2020-11-12 | $2.18 | $2.19 | $1.93 | $1.97 | $1.97 | 987,961 |
| 2020-11-11 | $2.14 | $2.19 | $2.09 | $2.18 | $2.18 | 802,023 |
| 2020-11-10 | $2.06 | $2.12 | $2.00 | $2.12 | $2.12 | 631,031 |
| 2020-11-09 | $1.90 | $2.08 | $1.90 | $2.01 | $2.01 | 1,102,866 |
| 2020-11-06 | $1.84 | $1.90 | $1.75 | $1.76 | $1.76 | 372,379 |
| 2020-11-05 | $1.72 | $1.83 | $1.72 | $1.83 | $1.83 | 512,206 |
| 2020-11-04 | $1.81 | $1.81 | $1.72 | $1.72 | $1.72 | 436,659 |
| 2020-11-03 | $1.83 | $1.88 | $1.78 | $1.80 | $1.80 | 417,653 |
| 2020-11-02 | $1.76 | $1.83 | $1.74 | $1.79 | $1.79 | 665,746 |
| 2020-10-30 | $1.82 | $1.82 | $1.70 | $1.76 | $1.76 | 687,469 |
| 2020-10-29 | $1.77 | $1.83 | $1.72 | $1.82 | $1.82 | 499,630 |
| 2020-10-28 | $1.86 | $1.86 | $1.76 | $1.79 | $1.79 | 774,964 |
| 2020-10-27 | $2.00 | $2.00 | $1.86 | $1.91 | $1.91 | 914,507 |
| 2020-10-26 | $2.04 | $2.05 | $1.94 | $2.00 | $2.00 | 697,116 |
| 2020-10-23 | $2.08 | $2.09 | $2.02 | $2.05 | $2.05 | 604,228 |
| 2020-10-22 | $2.06 | $2.08 | $2.01 | $2.08 | $2.08 | 523,486 |
| 2020-10-21 | $2.10 | $2.11 | $2.02 | $2.04 | $2.04 | 795,603 |
| 2020-10-20 | $2.16 | $2.16 | $2.10 | $2.14 | $2.14 | 740,550 |
| 2020-10-19 | $2.21 | $2.24 | $2.14 | $2.15 | $2.15 | 426,484 |
| 2020-10-16 | $2.30 | $2.32 | $2.20 | $2.21 | $2.21 | 478,089 |
| 2020-10-15 | $2.28 | $2.32 | $2.20 | $2.31 | $2.31 | 766,762 |
| 2020-10-14 | $2.19 | $2.26 | $2.18 | $2.18 | $2.18 | 264,247 |
| 2020-10-13 | $2.22 | $2.24 | $2.15 | $2.20 | $2.20 | 252,091 |
| 2020-10-12 | $2.24 | $2.30 | $2.16 | $2.19 | $2.19 | 452,817 |
| 2020-10-09 | $2.37 | $2.39 | $2.25 | $2.25 | $2.25 | 453,561 |
| 2020-10-08 | $2.25 | $2.38 | $2.25 | $2.37 | $2.37 | 527,904 |
| 2020-10-07 | $2.29 | $2.30 | $2.18 | $2.23 | $2.23 | 519,524 |
| 2020-10-06 | $2.31 | $2.38 | $2.25 | $2.28 | $2.28 | 321,052 |
| 2020-10-05 | $2.28 | $2.35 | $2.24 | $2.32 | $2.32 | 236,021 |
| 2020-10-02 | $2.28 | $2.30 | $2.22 | $2.28 | $2.28 | 327,296 |
| 2020-10-01 | $2.24 | $2.31 | $2.21 | $2.30 | $2.30 | 390,079 |
| 2020-09-30 | $2.20 | $2.31 | $2.20 | $2.23 | $2.23 | 424,791 |
| 2020-09-29 | $2.20 | $2.20 | $2.12 | $2.19 | $2.19 | 471,849 |
| 2020-09-28 | $2.18 | $2.22 | $2.09 | $2.18 | $2.18 | 570,391 |
| 2020-09-25 | $2.20 | $2.25 | $2.15 | $2.16 | $2.16 | 329,536 |
| 2020-09-24 | $2.20 | $2.29 | $2.13 | $2.20 | $2.20 | 555,608 |
| 2020-09-23 | $2.28 | $2.28 | $2.15 | $2.21 | $2.21 | 631,563 |
| 2020-09-22 | $2.36 | $2.37 | $2.21 | $2.25 | $2.25 | 621,422 |
| 2020-09-21 | $2.43 | $2.43 | $2.29 | $2.36 | $2.36 | 501,381 |
| 2020-09-18 | $2.49 | $2.53 | $2.43 | $2.50 | $2.50 | 461,090 |
| 2020-09-17 | $2.43 | $2.51 | $2.41 | $2.50 | $2.50 | 395,131 |
| 2020-09-16 | $2.45 | $2.55 | $2.44 | $2.49 | $2.49 | 521,354 |
| 2020-09-15 | $2.52 | $2.53 | $2.36 | $2.42 | $2.42 | 578,573 |
| 2020-09-14 | $2.45 | $2.58 | $2.44 | $2.51 | $2.51 | 351,257 |
| 2020-09-11 | $2.43 | $2.51 | $2.41 | $2.44 | $2.44 | 548,994 |
| 2020-09-10 | $2.41 | $2.46 | $2.38 | $2.41 | $2.41 | 399,680 |
| 2020-09-09 | $2.48 | $2.51 | $2.41 | $2.41 | $2.41 | 337,928 |
| 2020-09-08 | $2.38 | $2.48 | $2.35 | $2.41 | $2.41 | 395,340 |
| 2020-09-04 | $2.40 | $2.46 | $2.29 | $2.44 | $2.44 | 474,087 |
| 2020-09-03 | $2.48 | $2.51 | $2.41 | $2.41 | $2.41 | 518,474 |
| 2020-09-02 | $2.42 | $2.47 | $2.36 | $2.44 | $2.44 | 831,561 |
| 2020-09-01 | $2.53 | $2.53 | $2.40 | $2.43 | $2.43 | 864,859 |
| 2020-08-31 | $2.61 | $2.61 | $2.55 | $2.55 | $2.55 | 171,459 |
| 2020-08-28 | $2.47 | $2.64 | $2.47 | $2.63 | $2.63 | 678,191 |
| 2020-08-27 | $2.61 | $2.62 | $2.47 | $2.49 | $2.49 | 686,052 |
| 2020-08-26 | $2.74 | $2.77 | $2.60 | $2.60 | $2.60 | 676,186 |
| 2020-08-25 | $2.75 | $2.78 | $2.69 | $2.75 | $2.75 | 318,460 |
| 2020-08-24 | $2.65 | $2.76 | $2.64 | $2.74 | $2.74 | 600,316 |
| 2020-08-21 | $2.71 | $2.75 | $2.64 | $2.64 | $2.64 | 461,921 |
| 2020-08-20 | $2.66 | $2.72 | $2.65 | $2.72 | $2.72 | 621,753 |
| 2020-08-19 | $2.67 | $2.74 | $2.63 | $2.70 | $2.70 | 786,739 |
| 2020-08-18 | $2.82 | $2.85 | $2.62 | $2.62 | $2.62 | 894,458 |
| 2020-08-17 | $2.86 | $2.90 | $2.81 | $2.83 | $2.83 | 555,612 |
| 2020-08-14 | $2.69 | $2.91 | $2.69 | $2.84 | $2.84 | 1,417,662 |
| 2020-08-13 | $2.85 | $2.97 | $2.67 | $2.72 | $2.72 | 1,498,466 |
| 2020-08-12 | $2.64 | $2.75 | $2.63 | $2.74 | $2.74 | 925,246 |
| 2020-08-11 | $2.62 | $2.73 | $2.59 | $2.63 | $2.63 | 901,042 |
| 2020-08-10 | $2.66 | $2.69 | $2.48 | $2.55 | $2.55 | 812,227 |
| 2020-08-07 | $2.55 | $2.60 | $2.51 | $2.59 | $2.59 | 385,533 |
| 2020-08-06 | $2.55 | $2.61 | $2.51 | $2.52 | $2.52 | 647,971 |
| 2020-08-05 | $2.53 | $2.60 | $2.49 | $2.57 | $2.57 | 332,624 |
| 2020-08-04 | $2.37 | $2.52 | $2.37 | $2.50 | $2.50 | 749,277 |
| 2020-08-03 | $2.38 | $2.40 | $2.30 | $2.36 | $2.36 | 511,300 |
| 2020-07-31 | $2.54 | $2.54 | $2.36 | $2.38 | $2.38 | 563,938 |
| 2020-07-30 | $2.63 | $2.63 | $2.42 | $2.47 | $2.47 | 947,237 |
| 2020-07-29 | $2.48 | $2.66 | $2.47 | $2.64 | $2.64 | 1,166,948 |
| 2020-07-28 | $2.45 | $2.50 | $2.42 | $2.46 | $2.46 | 659,362 |
| 2020-07-27 | $2.52 | $2.53 | $2.41 | $2.45 | $2.45 | 577,024 |
| 2020-07-24 | $2.48 | $2.56 | $2.48 | $2.48 | $2.48 | 773,405 |
| 2020-07-23 | $2.43 | $2.51 | $2.38 | $2.48 | $2.48 | 465,939 |
| 2020-07-22 | $2.41 | $2.47 | $2.37 | $2.44 | $2.44 | 567,225 |
| 2020-07-21 | $2.35 | $2.47 | $2.35 | $2.44 | $2.44 | 834,430 |
| 2020-07-20 | $2.38 | $2.40 | $2.33 | $2.33 | $2.33 | 682,445 |
| 2020-07-17 | $2.47 | $2.54 | $2.38 | $2.38 | $2.38 | 713,400 |
| 2020-07-16 | $2.46 | $2.49 | $2.39 | $2.45 | $2.45 | 600,300 |
| 2020-07-15 | $2.43 | $2.48 | $2.36 | $2.46 | $2.46 | 943,200 |
| 2020-07-14 | $2.22 | $2.31 | $2.19 | $2.31 | $2.31 | 806,800 |
| 2020-07-13 | $2.32 | $2.33 | $2.20 | $2.20 | $2.20 | 1,435,600 |
| 2020-07-10 | $2.11 | $2.26 | $2.08 | $2.24 | $2.24 | 1,244,200 |
| 2020-07-09 | $2.27 | $2.27 | $2.08 | $2.09 | $2.09 | 1,254,600 |
| 2020-07-08 | $2.23 | $2.29 | $2.20 | $2.22 | $2.22 | 1,141,800 |
| 2020-07-07 | $2.36 | $2.36 | $2.24 | $2.25 | $2.25 | 892,100 |
| 2020-07-06 | $2.37 | $2.39 | $2.24 | $2.37 | $2.37 | 1,266,600 |
| 2020-07-02 | $2.49 | $2.49 | $2.26 | $2.30 | $2.30 | 1,679,600 |
| 2020-07-01 | $2.40 | $2.50 | $2.37 | $2.41 | $2.41 | 836,900 |
| 2020-06-30 | $2.42 | $2.43 | $2.32 | $2.40 | $2.40 | 916,200 |
| 2020-06-29 | $2.23 | $2.48 | $2.21 | $2.41 | $2.41 | 1,208,200 |
| 2020-06-26 | $2.26 | $2.26 | $2.15 | $2.17 | $2.17 | 8,753,364 |
| 2020-06-25 | $2.34 | $2.36 | $2.20 | $2.26 | $2.26 | 2,079,948 |
| 2020-06-24 | $2.39 | $2.43 | $2.29 | $2.34 | $2.34 | 1,784,770 |
| 2020-06-23 | $2.50 | $2.53 | $2.36 | $2.43 | $2.43 | 1,900,570 |
| 2020-06-22 | $2.55 | $2.59 | $2.46 | $2.49 | $2.49 | 1,930,096 |
| 2020-06-19 | $2.59 | $2.63 | $2.50 | $2.57 | $2.57 | 2,323,077 |
| 2020-06-18 | $2.55 | $2.58 | $2.47 | $2.56 | $2.56 | 1,749,539 |
| 2020-06-17 | $2.68 | $2.68 | $2.52 | $2.53 | $2.53 | 1,620,853 |
| 2020-06-16 | $2.89 | $2.89 | $2.65 | $2.69 | $2.69 | 1,515,133 |
| 2020-06-15 | $2.63 | $2.80 | $2.52 | $2.73 | $2.73 | 2,015,585 |
| 2020-06-12 | $2.91 | $2.93 | $2.66 | $2.73 | $2.73 | 1,284,444 |
| 2020-06-11 | $2.80 | $2.86 | $2.68 | $2.75 | $2.75 | 1,956,702 |
| 2020-06-10 | $3.20 | $3.20 | $2.98 | $2.99 | $2.99 | 1,164,392 |
| 2020-06-09 | $3.22 | $3.22 | $3.04 | $3.17 | $3.17 | 1,655,201 |
| 2020-06-08 | $3.05 | $3.33 | $3.02 | $3.33 | $3.33 | 2,508,101 |
| 2020-06-05 | $2.87 | $3.00 | $2.85 | $2.98 | $2.98 | 1,975,663 |
| 2020-06-04 | $2.81 | $2.89 | $2.74 | $2.80 | $2.80 | 1,447,094 |
| 2020-06-03 | $2.95 | $3.03 | $2.83 | $2.84 | $2.84 | 1,138,046 |
| 2020-06-02 | $2.92 | $2.95 | $2.79 | $2.91 | $2.91 | 1,385,526 |
| 2020-06-01 | $2.95 | $3.02 | $2.88 | $2.88 | $2.88 | 873,512 |
| 2020-05-29 | $2.90 | $2.97 | $2.81 | $2.93 | $2.93 | 1,055,538 |
| 2020-05-28 | $3.16 | $3.21 | $2.91 | $2.93 | $2.93 | 1,402,374 |
| 2020-05-27 | $3.03 | $3.23 | $2.96 | $3.11 | $3.11 | 1,672,976 |
| 2020-05-26 | $3.05 | $3.05 | $2.91 | $2.93 | $2.93 | 965,007 |
| 2020-05-22 | $3.06 | $3.07 | $2.83 | $2.91 | $2.91 | 1,585,760 |
| 2020-05-21 | $3.20 | $3.36 | $3.01 | $3.06 | $3.06 | 1,531,982 |
| 2020-05-20 | $2.95 | $3.14 | $2.91 | $3.11 | $3.11 | 1,339,689 |
| 2020-05-19 | $2.98 | $3.04 | $2.84 | $2.84 | $2.84 | 964,407 |
| 2020-05-18 | $2.92 | $3.02 | $2.85 | $2.99 | $2.99 | 1,219,043 |
| 2020-05-15 | $2.91 | $2.92 | $2.77 | $2.86 | $2.86 | 921,341 |
| 2020-05-14 | $2.96 | $2.96 | $2.75 | $2.87 | $2.87 | 1,336,226 |
| 2020-05-13 | $3.11 | $3.15 | $2.92 | $3.05 | $3.05 | 1,548,840 |
| 2020-05-12 | $3.28 | $3.33 | $3.13 | $3.13 | $3.13 | 1,096,900 |
| 2020-05-11 | $3.39 | $3.39 | $3.19 | $3.30 | $3.30 | 1,417,132 |
| 2020-05-08 | $3.30 | $3.44 | $3.28 | $3.42 | $3.42 | 818,744 |
| 2020-05-07 | $3.25 | $3.36 | $3.15 | $3.28 | $3.28 | 1,094,042 |
| 2020-05-06 | $3.33 | $3.36 | $3.11 | $3.18 | $3.18 | 1,271,643 |
| 2020-05-05 | $3.65 | $3.65 | $3.28 | $3.29 | $3.29 | 1,465,225 |
| 2020-05-04 | $3.43 | $3.64 | $3.40 | $3.61 | $3.61 | 985,533 |
| 2020-05-01 | $3.61 | $3.75 | $3.47 | $3.52 | $3.52 | 1,253,915 |
| 2020-04-30 | $3.76 | $3.96 | $3.60 | $3.72 | $3.72 | 1,618,819 |
| 2020-04-29 | $4.11 | $4.11 | $3.82 | $3.88 | $3.88 | 2,715,875 |
| 2020-04-28 | $4.50 | $4.51 | $4.12 | $4.21 | $4.21 | 3,355,003 |
| 2020-04-27 | $4.03 | $4.45 | $3.92 | $4.19 | $4.19 | 4,858,657 |
| 2020-04-24 | $4.04 | $4.06 | $3.82 | $3.82 | $3.82 | 1,983,306 |
| 2020-04-23 | $4.05 | $4.20 | $3.81 | $4.07 | $4.07 | 3,688,716 |
| 2020-04-22 | $4.40 | $4.42 | $3.74 | $3.92 | $3.92 | 4,838,450 |
| 2020-04-21 | $4.81 | $4.88 | $3.97 | $4.19 | $4.19 | 10,952,264 |
| 2020-04-20 | $3.50 | $4.06 | $3.26 | $3.93 | $3.93 | 5,016,179 |
| 2020-04-17 | $3.25 | $3.40 | $3.16 | $3.26 | $3.26 | 1,193,418 |
| 2020-04-16 | $3.00 | $3.16 | $2.99 | $3.16 | $3.16 | 1,057,348 |
| 2020-04-15 | $3.06 | $3.09 | $2.84 | $2.99 | $2.99 | 964,059 |
| 2020-04-14 | $2.95 | $3.12 | $2.90 | $3.08 | $3.08 | 1,082,290 |
| 2020-04-13 | $3.06 | $3.12 | $2.86 | $2.91 | $2.91 | 959,979 |
| 2020-04-09 | $2.86 | $2.99 | $2.63 | $2.94 | $2.94 | 1,884,894 |
| 2020-04-08 | $2.78 | $2.88 | $2.74 | $2.80 | $2.80 | 1,075,734 |
| 2020-04-07 | $3.00 | $3.07 | $2.74 | $2.75 | $2.75 | 1,491,235 |
| 2020-04-06 | $2.95 | $3.12 | $2.86 | $3.05 | $3.05 | 1,080,998 |
| 2020-04-03 | $2.81 | $2.85 | $2.72 | $2.78 | $2.78 | 670,648 |
| 2020-04-02 | $3.14 | $3.18 | $2.67 | $2.87 | $2.87 | 1,583,089 |
| 2020-04-01 | $3.14 | $3.31 | $2.94 | $3.02 | $3.02 | 1,508,775 |
| 2020-03-31 | $3.12 | $3.35 | $3.00 | $3.16 | $3.16 | 1,655,987 |
| 2020-03-30 | $3.08 | $3.39 | $2.87 | $3.10 | $3.10 | 2,703,665 |
| 2020-03-27 | $2.77 | $3.08 | $2.63 | $2.80 | $2.80 | 2,075,222 |
| 2020-03-26 | $2.47 | $2.68 | $2.35 | $2.59 | $2.59 | 1,404,496 |
| 2020-03-25 | $2.50 | $2.70 | $2.38 | $2.46 | $2.46 | 1,102,624 |
| 2020-03-24 | $2.36 | $2.48 | $2.28 | $2.46 | $2.46 | 1,032,062 |
| 2020-03-23 | $2.29 | $2.31 | $2.05 | $2.20 | $2.20 | 1,448,432 |
| 2020-03-20 | $2.44 | $2.59 | $2.19 | $2.20 | $2.20 | 1,269,568 |
| 2020-03-19 | $2.52 | $2.57 | $2.37 | $2.44 | $2.44 | 936,194 |
| 2020-03-18 | $2.40 | $2.70 | $2.30 | $2.57 | $2.57 | 1,366,321 |
| 2020-03-17 | $2.64 | $2.67 | $2.37 | $2.58 | $2.58 | 961,906 |
| 2020-03-16 | $2.30 | $2.67 | $2.30 | $2.50 | $2.50 | 1,050,202 |
| 2020-03-13 | $2.68 | $2.95 | $2.51 | $2.87 | $2.87 | 1,205,044 |
| 2020-03-12 | $2.52 | $2.83 | $2.34 | $2.39 | $2.39 | 1,417,012 |
| 2020-03-11 | $3.08 | $3.13 | $2.75 | $2.78 | $2.78 | 1,432,954 |
| 2020-03-10 | $2.40 | $3.64 | $2.40 | $3.22 | $3.22 | 3,641,600 |
| 2020-03-09 | $2.50 | $2.60 | $2.04 | $2.22 | $2.22 | 2,147,781 |
| 2020-03-06 | $3.03 | $3.16 | $2.82 | $2.88 | $2.88 | 1,856,937 |
| 2020-03-05 | $3.25 | $3.34 | $3.10 | $3.14 | $3.14 | 513,614 |
| 2020-03-04 | $3.45 | $3.58 | $3.34 | $3.37 | $3.37 | 574,994 |
| 2020-03-03 | $3.51 | $3.51 | $3.27 | $3.39 | $3.39 | 1,072,170 |
| 2020-03-02 | $3.71 | $3.74 | $3.31 | $3.54 | $3.54 | 1,677,858 |
| 2020-02-28 | $3.25 | $3.69 | $3.20 | $3.66 | $3.66 | 2,811,501 |
| 2020-02-27 | $3.19 | $3.65 | $2.90 | $3.22 | $3.22 | 2,372,471 |
| 2020-02-26 | $3.03 | $3.09 | $2.85 | $2.88 | $2.88 | 1,475,448 |
| 2020-02-25 | $3.11 | $3.15 | $3.00 | $3.01 | $3.01 | 497,085 |
| 2020-02-24 | $3.25 | $3.26 | $3.02 | $3.10 | $3.10 | 766,065 |
| 2020-02-21 | $3.52 | $3.52 | $3.35 | $3.36 | $3.36 | 554,112 |
| 2020-02-20 | $3.58 | $3.64 | $3.53 | $3.56 | $3.56 | 300,892 |
| 2020-02-19 | $3.67 | $3.70 | $3.53 | $3.59 | $3.59 | 444,798 |
| 2020-02-18 | $3.72 | $3.90 | $3.66 | $3.70 | $3.70 | 861,790 |
| 2020-02-14 | $3.73 | $3.81 | $3.62 | $3.75 | $3.75 | 1,538,882 |
| 2020-02-13 | $3.48 | $3.89 | $3.48 | $3.74 | $3.74 | 1,150,562 |
| 2020-02-12 | $3.43 | $3.60 | $3.40 | $3.55 | $3.55 | 657,165 |
| 2020-02-11 | $3.39 | $3.51 | $3.37 | $3.40 | $3.40 | 652,178 |
| 2020-02-10 | $3.28 | $3.39 | $3.20 | $3.33 | $3.33 | 608,067 |
| 2020-02-07 | $3.41 | $3.46 | $3.28 | $3.28 | $3.28 | 507,049 |
| 2020-02-06 | $3.64 | $3.64 | $3.40 | $3.43 | $3.43 | 767,944 |
| 2020-02-05 | $3.74 | $3.79 | $3.62 | $3.62 | $3.62 | 442,280 |
| 2020-02-04 | $3.77 | $3.81 | $3.63 | $3.65 | $3.65 | 431,541 |
| 2020-02-03 | $3.50 | $3.71 | $3.50 | $3.65 | $3.65 | 686,815 |
| 2020-01-31 | $3.72 | $3.75 | $3.52 | $3.56 | $3.56 | 683,239 |
| 2020-01-30 | $3.66 | $3.79 | $3.59 | $3.78 | $3.78 | 641,163 |
| 2020-01-29 | $3.92 | $3.99 | $3.74 | $3.74 | $3.74 | 501,252 |
| 2020-01-28 | $4.00 | $4.09 | $3.91 | $3.92 | $3.92 | 572,213 |
| 2020-01-27 | $4.10 | $4.14 | $3.96 | $3.96 | $3.96 | 548,616 |
| 2020-01-24 | $4.44 | $4.47 | $4.19 | $4.26 | $4.26 | 556,458 |
| 2020-01-23 | $4.49 | $4.56 | $4.26 | $4.47 | $4.47 | 837,457 |
| 2020-01-22 | $4.59 | $4.69 | $4.49 | $4.51 | $4.51 | 953,517 |
| 2020-01-21 | $4.77 | $4.88 | $4.57 | $4.62 | $4.62 | 756,507 |
| 2020-01-17 | $4.97 | $5.01 | $4.86 | $4.88 | $4.88 | 484,423 |
| 2020-01-16 | $4.95 | $5.03 | $4.92 | $4.92 | $4.92 | 457,922 |
| 2020-01-15 | $4.93 | $4.96 | $4.72 | $4.89 | $4.89 | 404,125 |
| 2020-01-14 | $4.86 | $5.08 | $4.83 | $5.00 | $5.00 | 462,856 |
| 2020-01-13 | $4.85 | $4.88 | $4.54 | $4.87 | $4.87 | 1,025,813 |
| 2020-01-10 | $5.00 | $5.00 | $4.78 | $4.83 | $4.83 | 612,699 |
| 2020-01-09 | $4.97 | $5.16 | $4.89 | $4.99 | $4.99 | 631,561 |
| 2020-01-08 | $5.18 | $5.21 | $4.96 | $5.00 | $5.00 | 521,581 |
| 2020-01-07 | $5.15 | $5.26 | $5.12 | $5.18 | $5.18 | 285,093 |
| 2020-01-06 | $5.24 | $5.25 | $5.16 | $5.21 | $5.21 | 257,864 |
| 2020-01-03 | $5.25 | $5.37 | $5.16 | $5.21 | $5.21 | 393,186 |
| 2020-01-02 | $5.35 | $5.40 | $5.16 | $5.26 | $5.26 | 567,549 |
| 2019-12-31 | $5.16 | $5.35 | $5.15 | $5.32 | $5.32 | 450,788 |
| 2019-12-30 | $5.27 | $5.33 | $5.21 | $5.21 | $5.21 | 337,313 |
| 2019-12-27 | $5.38 | $5.40 | $5.20 | $5.22 | $5.22 | 480,192 |
| 2019-12-26 | $5.36 | $5.48 | $5.36 | $5.38 | $5.38 | 617,238 |
| 2019-12-24 | $5.44 | $5.48 | $5.29 | $5.33 | $5.33 | 497,191 |
| 2019-12-23 | $5.48 | $5.59 | $5.41 | $5.42 | $5.42 | 815,397 |
| 2019-12-20 | $5.42 | $5.53 | $5.31 | $5.47 | $5.47 | 806,981 |
| 2019-12-19 | $5.39 | $5.63 | $5.39 | $5.41 | $5.41 | 842,356 |
| 2019-12-18 | $5.10 | $5.44 | $5.03 | $5.39 | $5.39 | 529,313 |
| 2019-12-17 | $5.19 | $5.47 | $5.07 | $5.08 | $5.08 | 767,239 |
| 2019-12-16 | $5.22 | $5.33 | $5.17 | $5.19 | $5.19 | 735,716 |
| 2019-12-13 | $5.13 | $5.24 | $5.09 | $5.16 | $5.16 | 342,414 |
| 2019-12-12 | $5.10 | $5.29 | $5.06 | $5.13 | $5.13 | 825,325 |
| 2019-12-11 | $4.96 | $5.16 | $4.92 | $5.09 | $5.09 | 700,472 |
| 2019-12-10 | $4.81 | $4.93 | $4.74 | $4.92 | $4.92 | 848,299 |
| 2019-12-09 | $4.65 | $4.95 | $4.65 | $4.82 | $4.82 | 436,220 |
| 2019-12-06 | $4.78 | $4.83 | $4.69 | $4.71 | $4.71 | 560,644 |
| 2019-12-05 | $4.70 | $4.75 | $4.61 | $4.70 | $4.70 | 185,781 |
| 2019-12-04 | $4.77 | $4.81 | $4.63 | $4.65 | $4.65 | 375,242 |
| 2019-12-03 | $4.67 | $4.74 | $4.52 | $4.71 | $4.71 | 498,879 |
| 2019-12-02 | $4.80 | $4.89 | $4.69 | $4.75 | $4.75 | 830,607 |
| 2019-11-29 | $4.82 | $4.90 | $4.78 | $4.81 | $4.81 | 166,050 |
| 2019-11-27 | $5.02 | $5.05 | $4.78 | $4.90 | $4.90 | 542,069 |
| 2019-11-26 | $5.18 | $5.21 | $4.99 | $5.00 | $5.00 | 555,166 |
| 2019-11-25 | $5.06 | $5.29 | $5.02 | $5.20 | $5.20 | 685,459 |
| 2019-11-22 | $5.03 | $5.13 | $4.98 | $5.04 | $5.04 | 442,812 |
| 2019-11-21 | $5.00 | $5.16 | $4.91 | $4.99 | $4.99 | 612,315 |
| 2019-11-20 | $5.02 | $5.11 | $4.89 | $4.93 | $4.93 | 452,822 |
| 2019-11-19 | $5.13 | $5.14 | $4.88 | $5.04 | $5.04 | 585,859 |
| 2019-11-18 | $5.33 | $5.40 | $5.12 | $5.17 | $5.17 | 397,064 |
| 2019-11-15 | $5.21 | $5.43 | $5.20 | $5.40 | $5.40 | 909,709 |
| 2019-11-14 | $5.21 | $5.71 | $5.08 | $5.17 | $5.17 | 1,730,737 |
| 2019-11-13 | $5.00 | $5.11 | $4.88 | $4.91 | $4.91 | 631,842 |
| 2019-11-12 | $5.03 | $5.31 | $5.01 | $5.08 | $5.08 | 498,761 |
| 2019-11-11 | $4.92 | $5.06 | $4.86 | $5.05 | $5.05 | 400,216 |
| 2019-11-08 | $4.97 | $5.09 | $4.95 | $5.01 | $5.01 | 382,809 |
| 2019-11-07 | $5.28 | $5.34 | $4.97 | $5.06 | $5.06 | 621,902 |
| 2019-11-06 | $5.51 | $5.52 | $5.21 | $5.24 | $5.24 | 457,072 |
| 2019-11-05 | $5.61 | $5.73 | $5.46 | $5.51 | $5.51 | 599,674 |
| 2019-11-04 | $5.55 | $5.60 | $5.39 | $5.54 | $5.54 | 550,057 |
| 2019-11-01 | $5.19 | $5.43 | $5.02 | $5.42 | $5.42 | 587,215 |
| 2019-10-31 | $5.30 | $5.39 | $4.91 | $5.11 | $5.11 | 1,054,530 |
| 2019-10-30 | $5.45 | $5.51 | $5.28 | $5.37 | $5.37 | 453,919 |
| 2019-10-29 | $5.62 | $5.62 | $5.46 | $5.51 | $5.51 | 492,275 |
| 2019-10-28 | $5.50 | $5.76 | $5.50 | $5.67 | $5.67 | 699,242 |
| 2019-10-25 | $5.49 | $5.74 | $5.41 | $5.53 | $5.53 | 746,302 |
| 2019-10-24 | $5.59 | $5.74 | $5.23 | $5.54 | $5.54 | 1,192,676 |
| 2019-10-23 | $5.11 | $5.59 | $5.01 | $5.55 | $5.55 | 2,725,359 |
| 2019-10-22 | $4.29 | $5.12 | $4.23 | $5.07 | $5.07 | 3,449,014 |
| 2019-10-21 | $4.28 | $4.44 | $4.09 | $4.10 | $4.10 | 705,779 |
| 2019-10-18 | $4.56 | $4.65 | $4.28 | $4.28 | $4.28 | 781,449 |
| 2019-10-17 | $4.54 | $4.71 | $4.46 | $4.57 | $4.57 | 602,074 |
| 2019-10-16 | $4.67 | $4.78 | $4.46 | $4.51 | $4.51 | 765,859 |
| 2019-10-15 | $4.91 | $5.14 | $4.70 | $4.71 | $4.71 | 1,273,270 |
| 2019-10-14 | $4.89 | $5.00 | $4.66 | $4.90 | $4.90 | 1,219,524 |
| 2019-10-11 | $4.55 | $4.89 | $4.51 | $4.84 | $4.84 | 1,285,816 |
| 2019-10-10 | $4.25 | $4.42 | $4.20 | $4.38 | $4.38 | 584,017 |
| 2019-10-09 | $4.28 | $4.30 | $4.06 | $4.25 | $4.25 | 768,216 |
| 2019-10-08 | $4.05 | $4.29 | $3.97 | $4.21 | $4.21 | 985,137 |
| 2019-10-07 | $3.72 | $4.16 | $3.72 | $4.12 | $4.12 | 1,205,567 |
| 2019-10-04 | $3.74 | $3.75 | $3.58 | $3.70 | $3.70 | 514,572 |
| 2019-10-03 | $3.64 | $3.71 | $3.49 | $3.65 | $3.65 | 659,161 |
| 2019-10-02 | $3.93 | $3.93 | $3.61 | $3.64 | $3.64 | 811,090 |
| 2019-10-01 | $4.07 | $4.19 | $3.92 | $3.93 | $3.93 | 495,814 |
| 2019-09-30 | $4.05 | $4.10 | $3.76 | $4.00 | $4.00 | 1,181,931 |
| 2019-09-27 | $4.47 | $4.47 | $4.21 | $4.23 | $4.23 | 651,374 |
| 2019-09-26 | $4.49 | $4.51 | $4.35 | $4.46 | $4.46 | 345,310 |
| 2019-09-25 | $4.51 | $4.60 | $4.45 | $4.49 | $4.49 | 444,558 |
| 2019-09-24 | $4.63 | $4.72 | $4.48 | $4.52 | $4.52 | 512,870 |
| 2019-09-23 | $4.41 | $4.68 | $4.38 | $4.66 | $4.66 | 743,091 |
| 2019-09-20 | $4.56 | $4.56 | $4.41 | $4.46 | $4.46 | 700,008 |
| 2019-09-19 | $4.60 | $4.67 | $4.54 | $4.55 | $4.55 | 416,183 |
| 2019-09-18 | $4.60 | $4.66 | $4.51 | $4.58 | $4.58 | 441,426 |
| 2019-09-17 | $4.51 | $4.74 | $4.42 | $4.63 | $4.63 | 420,691 |
| 2019-09-16 | $4.71 | $4.75 | $4.49 | $4.60 | $4.60 | 599,300 |
| 2019-09-13 | $4.48 | $4.62 | $4.43 | $4.46 | $4.46 | 416,305 |
| 2019-09-12 | $4.35 | $4.49 | $4.23 | $4.42 | $4.42 | 434,239 |
| 2019-09-11 | $4.34 | $4.50 | $4.16 | $4.43 | $4.43 | 560,356 |
| 2019-09-10 | $4.00 | $4.42 | $4.00 | $4.35 | $4.35 | 931,090 |
| 2019-09-09 | $3.79 | $4.01 | $3.78 | $4.01 | $4.01 | 469,550 |
| 2019-09-06 | $3.69 | $3.85 | $3.69 | $3.78 | $3.78 | 280,713 |
| 2019-09-05 | $3.66 | $3.93 | $3.66 | $3.75 | $3.75 | 581,101 |
| 2019-09-04 | $3.61 | $3.66 | $3.54 | $3.59 | $3.59 | 222,224 |
| 2019-09-03 | $3.57 | $3.60 | $3.50 | $3.52 | $3.52 | 334,620 |
| 2019-08-30 | $3.62 | $3.73 | $3.59 | $3.67 | $3.67 | 319,224 |
| 2019-08-29 | $3.60 | $3.65 | $3.53 | $3.60 | $3.60 | 325,626 |
| 2019-08-28 | $3.48 | $3.58 | $3.38 | $3.54 | $3.54 | 298,217 |
| 2019-08-27 | $3.64 | $3.64 | $3.35 | $3.45 | $3.45 | 518,746 |
| 2019-08-26 | $3.70 | $3.70 | $3.55 | $3.61 | $3.61 | 245,287 |
| 2019-08-23 | $3.68 | $3.76 | $3.53 | $3.54 | $3.54 | 502,368 |
| 2019-08-22 | $3.94 | $3.97 | $3.73 | $3.73 | $3.73 | 466,853 |
| 2019-08-21 | $3.83 | $4.00 | $3.80 | $3.93 | $3.93 | 562,797 |
| 2019-08-20 | $3.68 | $3.77 | $3.63 | $3.76 | $3.76 | 335,785 |
| 2019-08-19 | $3.60 | $3.75 | $3.55 | $3.71 | $3.71 | 455,642 |
| 2019-08-16 | $3.26 | $3.51 | $3.22 | $3.50 | $3.50 | 444,925 |
| 2019-08-15 | $3.24 | $3.34 | $3.20 | $3.22 | $3.22 | 384,975 |
| 2019-08-14 | $3.30 | $3.35 | $3.18 | $3.27 | $3.27 | 443,115 |
| 2019-08-13 | $3.30 | $3.46 | $3.24 | $3.43 | $3.43 | 327,696 |
| 2019-08-12 | $3.40 | $3.48 | $3.27 | $3.30 | $3.30 | 433,774 |
| 2019-08-09 | $3.66 | $3.66 | $3.34 | $3.38 | $3.38 | 776,471 |
| 2019-08-08 | $3.55 | $3.70 | $3.55 | $3.65 | $3.65 | 473,342 |
| 2019-08-07 | $3.48 | $3.60 | $3.34 | $3.51 | $3.51 | 1,213,250 |
| 2019-08-06 | $3.70 | $3.81 | $3.55 | $3.56 | $3.56 | 756,686 |
| 2019-08-05 | $3.94 | $3.94 | $3.64 | $3.67 | $3.67 | 982,765 |
| 2019-08-02 | $4.23 | $4.27 | $4.02 | $4.09 | $4.09 | 477,254 |
| 2019-08-01 | $4.33 | $4.47 | $4.19 | $4.21 | $4.21 | 812,540 |
| 2019-07-31 | $4.36 | $4.67 | $4.34 | $4.56 | $4.56 | 1,013,095 |
| 2019-07-30 | $4.25 | $4.41 | $4.09 | $4.38 | $4.38 | 500,695 |
| 2019-07-29 | $4.61 | $4.61 | $4.25 | $4.26 | $4.26 | 641,580 |
| 2019-07-26 | $4.46 | $4.69 | $4.42 | $4.58 | $4.58 | 537,695 |
| 2019-07-25 | $4.76 | $4.76 | $4.45 | $4.45 | $4.45 | 745,328 |
| 2019-07-24 | $4.57 | $4.82 | $4.54 | $4.76 | $4.76 | 722,175 |
| 2019-07-23 | $4.61 | $4.65 | $4.51 | $4.60 | $4.60 | 480,261 |
| 2019-07-22 | $4.46 | $4.66 | $4.43 | $4.64 | $4.64 | 919,623 |
| 2019-07-19 | $4.52 | $4.64 | $4.39 | $4.44 | $4.44 | 722,312 |
| 2019-07-18 | $4.41 | $4.58 | $4.37 | $4.52 | $4.52 | 563,070 |
| 2019-07-17 | $4.52 | $4.52 | $4.39 | $4.41 | $4.41 | 696,612 |
| 2019-07-16 | $4.36 | $4.57 | $4.34 | $4.54 | $4.54 | 1,240,144 |
| 2019-07-15 | $4.50 | $4.50 | $4.27 | $4.40 | $4.40 | 912,851 |
| 2019-07-12 | $4.01 | $4.41 | $4.00 | $4.39 | $4.39 | 1,274,635 |
| 2019-07-11 | $3.97 | $4.05 | $3.90 | $4.01 | $4.01 | 1,321,901 |
| 2019-07-10 | $3.79 | $3.88 | $3.65 | $3.88 | $3.88 | 708,861 |
| 2019-07-09 | $3.44 | $3.73 | $3.41 | $3.72 | $3.72 | 1,119,054 |
| 2019-07-08 | $3.38 | $3.46 | $3.33 | $3.45 | $3.45 | 402,915 |
| 2019-07-05 | $3.23 | $3.38 | $3.22 | $3.38 | $3.38 | 405,992 |
| 2019-07-03 | $3.30 | $3.32 | $3.21 | $3.23 | $3.23 | 262,948 |
| 2019-07-02 | $3.43 | $3.44 | $3.26 | $3.29 | $3.29 | 290,667 |
| 2019-07-01 | $3.55 | $3.55 | $3.38 | $3.43 | $3.43 | 468,325 |
| 2019-06-28 | $3.33 | $3.44 | $3.29 | $3.44 | $3.44 | 1,519,030 |
| 2019-06-27 | $3.24 | $3.30 | $3.22 | $3.30 | $3.30 | 535,355 |
| 2019-06-26 | $3.15 | $3.29 | $3.09 | $3.21 | $3.21 | 538,676 |
| 2019-06-25 | $3.08 | $3.15 | $3.06 | $3.09 | $3.09 | 290,199 |
| 2019-06-24 | $3.04 | $3.17 | $3.03 | $3.10 | $3.10 | 516,975 |
| 2019-06-21 | $3.17 | $3.20 | $3.03 | $3.03 | $3.03 | 895,891 |
| 2019-06-20 | $3.30 | $3.32 | $3.15 | $3.18 | $3.18 | 569,355 |
| 2019-06-19 | $3.14 | $3.32 | $3.14 | $3.21 | $3.21 | 780,691 |
| 2019-06-18 | $3.12 | $3.19 | $3.09 | $3.16 | $3.16 | 509,569 |
| 2019-06-17 | $3.03 | $3.08 | $2.98 | $3.06 | $3.06 | 445,660 |
| 2019-06-14 | $3.07 | $3.18 | $3.03 | $3.06 | $3.06 | 589,685 |
| 2019-06-13 | $3.06 | $3.10 | $2.98 | $3.07 | $3.07 | 534,801 |
| 2019-06-12 | $3.02 | $3.08 | $2.96 | $2.97 | $2.97 | 534,528 |
| 2019-06-11 | $3.07 | $3.12 | $3.02 | $3.10 | $3.10 | 519,760 |
| 2019-06-10 | $3.00 | $3.10 | $2.96 | $3.00 | $3.00 | 794,805 |
| 2019-06-07 | $2.90 | $3.18 | $2.85 | $2.96 | $2.96 | 1,882,758 |
| 2019-06-06 | $3.00 | $3.08 | $2.82 | $2.82 | $2.82 | 1,386,988 |
| 2019-06-05 | $3.13 | $3.20 | $2.93 | $2.97 | $2.97 | 1,554,415 |
| 2019-06-04 | $3.19 | $3.30 | $3.19 | $3.20 | $3.20 | 1,020,681 |
| 2019-06-03 | $3.24 | $3.30 | $3.12 | $3.14 | $3.14 | 1,512,685 |
| 2019-05-31 | $3.17 | $3.25 | $3.07 | $3.21 | $3.21 | 980,901 |
| 2019-05-30 | $3.33 | $3.45 | $3.25 | $3.26 | $3.26 | 1,163,216 |
| 2019-05-29 | $3.61 | $3.61 | $3.21 | $3.32 | $3.32 | 3,064,653 |
| 2019-05-28 | $3.78 | $3.84 | $3.62 | $3.63 | $3.63 | 569,542 |
| 2019-05-24 | $3.92 | $3.94 | $3.72 | $3.74 | $3.74 | 513,501 |
| 2019-05-23 | $4.10 | $4.12 | $3.82 | $3.85 | $3.85 | 973,758 |
| 2019-05-22 | $4.30 | $4.33 | $4.19 | $4.20 | $4.20 | 369,394 |
| 2019-05-21 | $4.25 | $4.33 | $4.20 | $4.31 | $4.31 | 286,171 |
| 2019-05-20 | $4.27 | $4.31 | $4.20 | $4.26 | $4.26 | 408,665 |
| 2019-05-17 | $4.34 | $4.43 | $4.24 | $4.28 | $4.28 | 384,089 |
| 2019-05-16 | $4.30 | $4.50 | $4.30 | $4.39 | $4.39 | 729,653 |
| 2019-05-15 | $4.11 | $4.29 | $4.11 | $4.29 | $4.29 | 381,954 |
| 2019-05-14 | $4.09 | $4.21 | $4.06 | $4.19 | $4.19 | 381,204 |
| 2019-05-13 | $4.17 | $4.22 | $4.00 | $4.02 | $4.02 | 426,011 |
| 2019-05-10 | $4.20 | $4.31 | $4.17 | $4.25 | $4.25 | 447,865 |
| 2019-05-09 | $4.18 | $4.23 | $4.10 | $4.20 | $4.20 | 358,807 |
| 2019-05-08 | $4.22 | $4.33 | $4.15 | $4.24 | $4.24 | 286,467 |
| 2019-05-07 | $4.38 | $4.41 | $4.20 | $4.23 | $4.23 | 480,069 |
| 2019-05-06 | $4.37 | $4.53 | $4.29 | $4.44 | $4.44 | 561,172 |
| 2019-05-03 | $4.35 | $4.58 | $4.34 | $4.48 | $4.48 | 895,074 |
| 2019-05-02 | $4.13 | $4.34 | $4.10 | $4.32 | $4.32 | 878,230 |
| 2019-05-01 | $4.15 | $4.20 | $4.11 | $4.14 | $4.14 | 540,159 |
| 2019-04-30 | $4.05 | $4.29 | $3.95 | $4.16 | $4.16 | 875,478 |
| 2019-04-29 | $3.76 | $4.03 | $3.68 | $3.90 | $3.90 | 1,078,915 |
| 2019-04-26 | $3.81 | $3.97 | $3.75 | $3.82 | $3.82 | 947,038 |
| 2019-04-25 | $4.08 | $4.14 | $3.82 | $3.85 | $3.85 | 1,542,424 |
| 2019-04-24 | $4.26 | $4.55 | $3.99 | $4.02 | $4.02 | 2,466,604 |
| 2019-04-23 | $4.78 | $4.83 | $4.61 | $4.62 | $4.62 | 360,920 |
| 2019-04-22 | $4.59 | $4.77 | $4.57 | $4.76 | $4.76 | 462,738 |
| 2019-04-18 | $4.63 | $4.70 | $4.46 | $4.50 | $4.50 | 325,659 |
| 2019-04-17 | $4.59 | $4.68 | $4.52 | $4.64 | $4.64 | 262,382 |
| 2019-04-16 | $4.62 | $4.65 | $4.43 | $4.57 | $4.57 | 496,482 |
| 2019-04-15 | $4.71 | $4.72 | $4.51 | $4.61 | $4.61 | 455,413 |
| 2019-04-12 | $4.66 | $4.74 | $4.55 | $4.70 | $4.70 | 317,963 |
| 2019-04-11 | $4.51 | $4.60 | $4.49 | $4.56 | $4.56 | 297,703 |
| 2019-04-10 | $4.38 | $4.52 | $4.33 | $4.51 | $4.51 | 342,116 |
| 2019-04-09 | $4.55 | $4.56 | $4.31 | $4.34 | $4.34 | 422,774 |
| 2019-04-08 | $4.51 | $4.63 | $4.51 | $4.58 | $4.58 | 491,916 |
| 2019-04-05 | $4.28 | $4.53 | $4.28 | $4.49 | $4.49 | 749,168 |
| 2019-04-04 | $4.18 | $4.29 | $4.17 | $4.28 | $4.28 | 375,179 |
| 2019-04-03 | $4.18 | $4.23 | $4.11 | $4.17 | $4.17 | 271,969 |
| 2019-04-02 | $4.07 | $4.16 | $4.05 | $4.13 | $4.13 | 411,758 |
| 2019-04-01 | $3.95 | $4.11 | $3.94 | $4.07 | $4.07 | 621,116 |
| 2019-03-29 | $4.01 | $4.01 | $3.81 | $3.92 | $3.92 | 1,055,115 |
| 2019-03-28 | $4.02 | $4.09 | $3.88 | $3.95 | $3.95 | 753,374 |
| 2019-03-27 | $4.05 | $4.08 | $3.96 | $4.05 | $4.05 | 382,447 |
| 2019-03-26 | $4.05 | $4.09 | $3.94 | $4.02 | $4.02 | 364,753 |
| 2019-03-25 | $4.02 | $4.05 | $3.95 | $4.00 | $4.00 | 567,029 |
| 2019-03-22 | $4.25 | $4.25 | $4.04 | $4.04 | $4.04 | 486,884 |
| 2019-03-21 | $4.31 | $4.35 | $4.25 | $4.29 | $4.29 | 456,449 |
| 2019-03-20 | $4.20 | $4.36 | $4.14 | $4.30 | $4.30 | 576,454 |
| 2019-03-19 | $4.23 | $4.38 | $4.15 | $4.20 | $4.20 | 692,928 |
| 2019-03-18 | $3.99 | $4.23 | $3.99 | $4.21 | $4.21 | 1,210,520 |
| 2019-03-15 | $3.98 | $4.12 | $3.91 | $3.91 | $3.91 | 2,380,758 |
| 2019-03-14 | $3.85 | $4.00 | $3.84 | $3.98 | $3.98 | 625,786 |
| 2019-03-13 | $3.83 | $3.89 | $3.79 | $3.83 | $3.83 | 399,579 |
| 2019-03-12 | $3.64 | $3.82 | $3.64 | $3.79 | $3.79 | 783,972 |
| 2019-03-11 | $3.60 | $3.67 | $3.52 | $3.63 | $3.63 | 806,369 |
| 2019-03-08 | $3.80 | $3.80 | $3.55 | $3.58 | $3.58 | 1,153,570 |
| 2019-03-07 | $3.88 | $3.90 | $3.71 | $3.87 | $3.87 | 788,821 |
| 2019-03-06 | $4.10 | $4.10 | $3.84 | $3.86 | $3.86 | 637,889 |
| 2019-03-05 | $4.09 | $4.15 | $3.96 | $4.12 | $4.12 | 593,086 |
| 2019-03-04 | $4.14 | $4.19 | $3.96 | $4.05 | $4.05 | 706,889 |
| 2019-03-01 | $4.11 | $4.21 | $4.07 | $4.11 | $4.11 | 332,595 |
| 2019-02-28 | $4.18 | $4.23 | $4.06 | $4.10 | $4.10 | 466,578 |
| 2019-02-27 | $4.20 | $4.24 | $4.14 | $4.18 | $4.18 | 334,743 |
| 2019-02-26 | $4.15 | $4.34 | $4.15 | $4.20 | $4.20 | 641,361 |
| 2019-02-25 | $4.10 | $4.25 | $4.09 | $4.13 | $4.13 | 477,118 |
| 2019-02-22 | $4.20 | $4.24 | $4.03 | $4.09 | $4.09 | 614,648 |
| 2019-02-21 | $4.05 | $4.18 | $3.75 | $4.16 | $4.16 | 1,260,163 |
| 2019-02-20 | $3.82 | $3.90 | $3.77 | $3.89 | $3.89 | 675,673 |
| 2019-02-19 | $3.82 | $3.91 | $3.79 | $3.82 | $3.82 | 933,510 |
| 2019-02-15 | $3.84 | $3.95 | $3.79 | $3.81 | $3.81 | 843,672 |
| 2019-02-14 | $3.61 | $3.87 | $3.61 | $3.80 | $3.80 | 752,575 |
| 2019-02-13 | $3.62 | $3.70 | $3.58 | $3.66 | $3.66 | 369,709 |
| 2019-02-12 | $3.64 | $3.69 | $3.53 | $3.63 | $3.63 | 462,879 |
| 2019-02-11 | $3.42 | $3.61 | $3.36 | $3.57 | $3.57 | 718,654 |
| 2019-02-08 | $3.35 | $3.43 | $3.24 | $3.42 | $3.42 | 505,713 |
| 2019-02-07 | $3.46 | $3.46 | $3.26 | $3.31 | $3.31 | 582,448 |
| 2019-02-06 | $3.53 | $3.58 | $3.45 | $3.46 | $3.46 | 349,702 |
| 2019-02-05 | $3.53 | $3.65 | $3.50 | $3.54 | $3.54 | 422,502 |
| 2019-02-04 | $3.56 | $3.59 | $3.47 | $3.53 | $3.53 | 452,107 |
| 2019-02-01 | $3.51 | $3.58 | $3.46 | $3.54 | $3.54 | 440,863 |
| 2019-01-31 | $3.54 | $3.69 | $3.48 | $3.51 | $3.51 | 679,427 |
| 2019-01-30 | $3.52 | $3.62 | $3.43 | $3.56 | $3.51 | 318,177 |
| 2019-01-29 | $3.53 | $3.57 | $3.46 | $3.48 | $3.43 | 469,360 |
| 2019-01-28 | $3.54 | $3.62 | $3.48 | $3.51 | $3.46 | 394,214 |
| 2019-01-25 | $3.57 | $3.68 | $3.55 | $3.65 | $3.59 | 635,845 |
| 2019-01-24 | $3.40 | $3.53 | $3.37 | $3.52 | $3.47 | 362,023 |
| 2019-01-23 | $3.51 | $3.55 | $3.35 | $3.42 | $3.37 | 722,396 |
| 2019-01-22 | $3.60 | $3.63 | $3.44 | $3.49 | $3.44 | 902,807 |
| 2019-01-18 | $3.50 | $3.74 | $3.47 | $3.73 | $3.67 | 631,065 |
| 2019-01-17 | $3.47 | $3.51 | $3.37 | $3.47 | $3.42 | 595,497 |
| 2019-01-16 | $3.54 | $3.62 | $3.49 | $3.52 | $3.47 | 742,609 |
| 2019-01-15 | $3.60 | $3.64 | $3.46 | $3.54 | $3.49 | 622,972 |
| 2019-01-14 | $3.61 | $3.69 | $3.54 | $3.59 | $3.53 | 559,360 |
| 2019-01-11 | $3.80 | $3.82 | $3.60 | $3.64 | $3.58 | 731,496 |
| 2019-01-10 | $3.90 | $3.92 | $3.73 | $3.86 | $3.80 | 692,517 |
| 2019-01-09 | $4.03 | $4.09 | $3.94 | $3.98 | $3.92 | 625,676 |
| 2019-01-08 | $3.95 | $4.02 | $3.85 | $3.96 | $3.90 | 677,150 |
| 2019-01-07 | $3.75 | $3.90 | $3.66 | $3.88 | $3.82 | 942,607 |
| 2019-01-04 | $3.49 | $3.76 | $3.48 | $3.71 | $3.65 | 887,413 |
| 2019-01-03 | $3.45 | $3.49 | $3.37 | $3.39 | $3.34 | 727,361 |
| 2019-01-02 | $3.24 | $3.52 | $3.24 | $3.45 | $3.40 | 1,236,701 |
| 2018-12-31 | $3.38 | $3.40 | $3.21 | $3.34 | $3.29 | 1,127,910 |
| 2018-12-28 | $3.54 | $3.57 | $3.27 | $3.36 | $3.31 | 959,149 |
| 2018-12-27 | $3.58 | $3.60 | $3.34 | $3.45 | $3.40 | 706,381 |
| 2018-12-26 | $3.33 | $3.68 | $2.92 | $3.68 | $3.62 | 1,967,406 |
| 2018-12-24 | $3.42 | $3.44 | $3.26 | $3.32 | $3.27 | 765,104 |
| 2018-12-21 | $3.54 | $3.72 | $3.46 | $3.52 | $3.47 | 1,461,352 |
| 2018-12-20 | $3.87 | $3.94 | $3.51 | $3.54 | $3.49 | 1,060,022 |
| 2018-12-19 | $3.68 | $4.08 | $3.64 | $3.91 | $3.85 | 1,502,453 |
| 2018-12-18 | $3.83 | $3.84 | $3.52 | $3.58 | $3.52 | 1,099,048 |
| 2018-12-17 | $4.00 | $4.07 | $3.79 | $3.82 | $3.76 | 820,593 |
| 2018-12-14 | $3.91 | $4.06 | $3.90 | $4.01 | $3.95 | 607,983 |
| 2018-12-13 | $4.13 | $4.19 | $3.89 | $3.94 | $3.88 | 716,539 |
| 2018-12-12 | $3.98 | $4.19 | $3.93 | $4.09 | $4.03 | 623,883 |
| 2018-12-11 | $4.00 | $4.06 | $3.86 | $3.96 | $3.90 | 960,001 |
| 2018-12-10 | $4.07 | $4.07 | $3.85 | $3.90 | $3.84 | 730,169 |
| 2018-12-07 | $4.25 | $4.40 | $4.12 | $4.13 | $4.07 | 727,081 |
| 2018-12-06 | $4.16 | $4.19 | $3.95 | $4.13 | $4.07 | 1,213,081 |
| 2018-12-04 | $4.43 | $4.51 | $4.27 | $4.27 | $4.20 | 724,218 |
| 2018-12-03 | $4.69 | $4.70 | $4.34 | $4.43 | $4.36 | 1,208,433 |
| 2018-11-30 | $4.54 | $4.59 | $4.35 | $4.41 | $4.34 | 1,131,021 |
| 2018-11-29 | $4.52 | $4.62 | $4.52 | $4.55 | $4.48 | 724,180 |
| 2018-11-28 | $4.36 | $4.57 | $4.27 | $4.50 | $4.43 | 1,115,601 |
| 2018-11-27 | $4.22 | $4.49 | $4.21 | $4.36 | $4.29 | 970,668 |
| 2018-11-26 | $4.19 | $4.34 | $4.10 | $4.22 | $4.15 | 1,521,152 |
| 2018-11-23 | $4.17 | $4.34 | $4.12 | $4.18 | $4.12 | 911,015 |
| 2018-11-21 | $4.50 | $4.59 | $4.12 | $4.34 | $4.27 | 2,851,572 |
| 2018-11-20 | $4.56 | $4.73 | $4.36 | $4.41 | $4.34 | 1,960,467 |
| 2018-11-19 | $5.30 | $5.30 | $4.67 | $4.68 | $4.61 | 3,103,115 |
| 2018-11-16 | $5.77 | $5.83 | $5.25 | $5.29 | $5.21 | 1,971,574 |
| 2018-11-15 | $6.17 | $6.30 | $5.58 | $5.74 | $5.65 | 2,180,194 |
| 2018-11-14 | $6.40 | $6.49 | $6.20 | $6.24 | $6.14 | 934,961 |
| 2018-11-13 | $6.61 | $6.72 | $6.25 | $6.27 | $6.17 | 667,330 |
| 2018-11-12 | $7.13 | $7.15 | $6.61 | $6.63 | $6.53 | 528,079 |
| 2018-11-09 | $6.99 | $7.18 | $6.88 | $7.06 | $6.95 | 567,338 |
| 2018-11-08 | $7.18 | $7.24 | $7.10 | $7.13 | $7.02 | 205,307 |
| 2018-11-07 | $7.40 | $7.49 | $7.06 | $7.18 | $7.07 | 349,204 |
| 2018-11-06 | $7.09 | $7.35 | $7.00 | $7.31 | $7.20 | 581,545 |
| 2018-11-05 | $7.07 | $7.10 | $6.93 | $7.09 | $6.98 | 365,141 |
| 2018-11-02 | $6.94 | $7.00 | $6.89 | $6.98 | $6.87 | 519,918 |
| 2018-11-01 | $6.63 | $6.90 | $6.63 | $6.85 | $6.74 | 376,086 |
| 2018-10-31 | $6.62 | $6.88 | $6.59 | $6.63 | $6.48 | 664,759 |
| 2018-10-30 | $6.31 | $6.58 | $6.31 | $6.53 | $6.38 | 369,537 |
| 2018-10-29 | $6.57 | $6.72 | $6.30 | $6.41 | $6.26 | 578,827 |
| 2018-10-26 | $6.31 | $6.62 | $6.31 | $6.51 | $6.36 | 353,071 |
| 2018-10-25 | $6.48 | $6.49 | $6.18 | $6.47 | $6.32 | 888,893 |
| 2018-10-24 | $6.81 | $6.84 | $6.35 | $6.36 | $6.21 | 564,837 |
| 2018-10-23 | $6.77 | $6.87 | $6.65 | $6.78 | $6.62 | 306,285 |
| 2018-10-22 | $7.05 | $7.09 | $6.85 | $6.94 | $6.78 | 525,034 |
| 2018-10-19 | $6.81 | $7.06 | $6.80 | $6.90 | $6.74 | 603,156 |
| 2018-10-18 | $6.45 | $6.85 | $6.43 | $6.80 | $6.64 | 886,916 |
| 2018-10-17 | $6.50 | $6.57 | $6.46 | $6.52 | $6.37 | 398,520 |
| 2018-10-16 | $6.62 | $6.73 | $6.47 | $6.49 | $6.34 | 750,200 |
| 2018-10-15 | $6.50 | $6.75 | $6.45 | $6.62 | $6.47 | 671,187 |
| 2018-10-12 | $6.51 | $6.60 | $6.36 | $6.46 | $6.31 | 636,867 |
| 2018-10-11 | $6.45 | $6.62 | $6.39 | $6.40 | $6.25 | 766,394 |
| 2018-10-10 | $6.85 | $6.88 | $6.43 | $6.45 | $6.30 | 690,450 |
| 2018-10-09 | $6.94 | $6.94 | $6.77 | $6.85 | $6.69 | 394,145 |
| 2018-10-08 | $6.79 | $7.04 | $6.79 | $6.92 | $6.76 | 516,556 |
| 2018-10-05 | $6.82 | $6.89 | $6.70 | $6.84 | $6.68 | 288,267 |
| 2018-10-04 | $6.87 | $7.00 | $6.82 | $6.86 | $6.70 | 430,034 |
| 2018-10-03 | $6.90 | $7.00 | $6.80 | $6.95 | $6.79 | 358,883 |
| 2018-10-02 | $7.14 | $7.25 | $6.88 | $6.89 | $6.73 | 806,882 |
| 2018-10-01 | $6.79 | $7.09 | $6.79 | $7.06 | $6.90 | 1,420,753 |
| 2018-09-28 | $6.31 | $6.77 | $6.31 | $6.74 | $6.58 | 2,386,715 |
| 2018-09-27 | $6.35 | $6.42 | $6.23 | $6.33 | $6.18 | 842,058 |
| 2018-09-26 | $6.51 | $6.53 | $6.26 | $6.27 | $6.12 | 1,052,116 |
| 2018-09-25 | $6.45 | $6.59 | $6.45 | $6.53 | $6.38 | 511,234 |
| 2018-09-24 | $6.48 | $6.61 | $6.44 | $6.49 | $6.34 | 512,278 |
| 2018-09-21 | $6.42 | $6.50 | $6.38 | $6.45 | $6.30 | 978,333 |
| 2018-09-20 | $6.62 | $6.63 | $6.39 | $6.41 | $6.26 | 391,830 |
| 2018-09-19 | $6.58 | $6.66 | $6.53 | $6.59 | $6.44 | 817,661 |
| 2018-09-18 | $6.41 | $6.72 | $6.41 | $6.55 | $6.40 | 771,061 |
| 2018-09-17 | $6.52 | $6.59 | $6.32 | $6.33 | $6.18 | 426,322 |
| 2018-09-14 | $6.50 | $6.55 | $6.39 | $6.51 | $6.36 | 584,275 |
| 2018-09-13 | $6.41 | $6.62 | $6.40 | $6.45 | $6.30 | 693,801 |
| 2018-09-12 | $6.45 | $6.55 | $6.35 | $6.40 | $6.25 | 351,717 |
| 2018-09-11 | $6.27 | $6.50 | $6.26 | $6.43 | $6.28 | 621,314 |
| 2018-09-10 | $6.38 | $6.43 | $6.25 | $6.29 | $6.14 | 404,552 |
| 2018-09-07 | $6.32 | $6.41 | $6.26 | $6.33 | $6.18 | 575,503 |
| 2018-09-06 | $6.59 | $6.66 | $6.30 | $6.36 | $6.21 | 753,608 |
| 2018-09-05 | $6.70 | $6.72 | $6.52 | $6.55 | $6.40 | 592,861 |
| 2018-09-04 | $6.76 | $6.90 | $6.70 | $6.73 | $6.57 | 568,324 |
| 2018-08-31 | $6.82 | $6.91 | $6.76 | $6.78 | $6.62 | 446,459 |
| 2018-08-30 | $6.96 | $6.99 | $6.81 | $6.89 | $6.73 | 395,430 |
| 2018-08-29 | $7.00 | $7.08 | $6.96 | $7.00 | $6.84 | 621,149 |
| 2018-08-28 | $7.06 | $7.08 | $6.94 | $6.97 | $6.81 | 260,110 |
| 2018-08-27 | $6.95 | $7.10 | $6.95 | $7.04 | $6.88 | 376,341 |
| 2018-08-24 | $7.01 | $7.07 | $6.92 | $6.95 | $6.79 | 226,131 |
| 2018-08-23 | $6.92 | $7.06 | $6.86 | $6.98 | $6.82 | 459,888 |
| 2018-08-22 | $6.96 | $7.05 | $6.92 | $7.00 | $6.84 | 344,629 |
| 2018-08-21 | $6.80 | $7.04 | $6.77 | $6.91 | $6.75 | 445,330 |
| 2018-08-20 | $6.62 | $6.84 | $6.62 | $6.81 | $6.65 | 321,379 |
| 2018-08-17 | $6.57 | $6.69 | $6.52 | $6.61 | $6.46 | 563,229 |
| 2018-08-16 | $6.63 | $6.79 | $6.55 | $6.57 | $6.42 | 586,847 |
| 2018-08-15 | $6.89 | $6.91 | $6.58 | $6.60 | $6.45 | 693,759 |
| 2018-08-14 | $6.90 | $6.99 | $6.89 | $6.93 | $6.77 | 470,159 |
| 2018-08-13 | $6.98 | $7.06 | $6.81 | $6.85 | $6.69 | 485,345 |
| 2018-08-10 | $7.06 | $7.19 | $6.97 | $6.98 | $6.82 | 560,891 |
| 2018-08-09 | $7.06 | $7.12 | $6.95 | $7.08 | $6.92 | 391,395 |
| 2018-08-08 | $6.96 | $7.03 | $6.88 | $6.97 | $6.81 | 530,880 |
| 2018-08-07 | $6.87 | $7.08 | $6.82 | $6.97 | $6.81 | 668,710 |
| 2018-08-06 | $7.00 | $7.05 | $6.78 | $6.78 | $6.62 | 505,438 |
| 2018-08-03 | $7.08 | $7.29 | $6.96 | $6.98 | $6.82 | 527,665 |
| 2018-08-02 | $7.14 | $7.19 | $6.69 | $7.13 | $6.96 | 929,391 |
| 2018-08-01 | $6.92 | $6.93 | $6.81 | $6.90 | $6.69 | 420,729 |
| 2018-07-31 | $7.00 | $7.05 | $6.92 | $6.97 | $6.76 | 295,847 |
| 2018-07-30 | $6.87 | $7.09 | $6.87 | $6.97 | $6.76 | 455,054 |
| 2018-07-27 | $6.97 | $7.04 | $6.83 | $6.83 | $6.62 | 369,752 |
| 2018-07-26 | $7.11 | $7.14 | $6.95 | $6.98 | $6.77 | 350,949 |
| 2018-07-25 | $6.81 | $7.11 | $6.78 | $7.09 | $6.87 | 952,940 |
| 2018-07-24 | $6.96 | $6.96 | $6.77 | $6.77 | $6.56 | 588,797 |
| 2018-07-23 | $6.92 | $6.96 | $6.84 | $6.86 | $6.65 | 666,338 |
| 2018-07-20 | $7.14 | $7.15 | $6.91 | $6.91 | $6.70 | 773,454 |
| 2018-07-19 | $7.15 | $7.31 | $7.08 | $7.11 | $6.89 | 626,714 |
| 2018-07-18 | $7.10 | $7.17 | $7.05 | $7.16 | $6.94 | 658,925 |
| 2018-07-17 | $7.17 | $7.21 | $7.06 | $7.15 | $6.93 | 642,239 |
| 2018-07-16 | $7.43 | $7.50 | $7.13 | $7.22 | $7.00 | 1,252,787 |
| 2018-07-13 | $7.53 | $7.64 | $7.44 | $7.46 | $7.23 | 903,727 |
| 2018-07-12 | $7.57 | $7.73 | $7.48 | $7.51 | $7.28 | 881,100 |
| 2018-07-11 | $7.88 | $8.02 | $7.49 | $7.51 | $7.28 | 1,180,887 |
| 2018-07-10 | $7.81 | $8.01 | $7.80 | $7.99 | $7.74 | 988,615 |
| 2018-07-09 | $7.82 | $7.95 | $7.76 | $7.80 | $7.56 | 570,706 |
| 2018-07-06 | $7.93 | $8.00 | $7.80 | $7.81 | $7.57 | 592,476 |
| 2018-07-05 | $7.99 | $8.06 | $7.92 | $7.95 | $7.71 | 642,810 |
| 2018-07-03 | $7.82 | $8.00 | $7.79 | $7.94 | $7.70 | 1,027,947 |
| 2018-07-02 | $7.66 | $7.75 | $7.61 | $7.75 | $7.51 | 454,084 |
| 2018-06-29 | $7.70 | $7.78 | $7.65 | $7.75 | $7.51 | 540,610 |
| 2018-06-28 | $7.61 | $7.73 | $7.53 | $7.63 | $7.40 | 572,692 |
| 2018-06-27 | $7.73 | $7.91 | $7.58 | $7.58 | $7.35 | 1,265,064 |
| 2018-06-26 | $7.64 | $7.72 | $7.41 | $7.70 | $7.46 | 1,177,090 |
| 2018-06-25 | $8.00 | $8.01 | $7.60 | $7.60 | $7.37 | 834,263 |
| 2018-06-22 | $8.10 | $8.25 | $7.97 | $8.01 | $7.76 | 1,773,154 |
| 2018-06-21 | $8.17 | $8.20 | $7.95 | $8.00 | $7.75 | 551,624 |
| 2018-06-20 | $8.14 | $8.21 | $8.05 | $8.19 | $7.94 | 428,724 |
| 2018-06-19 | $8.01 | $8.15 | $7.96 | $8.09 | $7.84 | 428,377 |
| 2018-06-18 | $7.77 | $8.18 | $7.76 | $8.12 | $7.87 | 451,641 |
| 2018-06-15 | $7.82 | $7.90 | $7.72 | $7.76 | $7.52 | 491,494 |
| 2018-06-14 | $8.01 | $8.10 | $7.85 | $7.87 | $7.63 | 547,001 |
| 2018-06-13 | $8.16 | $8.16 | $8.02 | $8.04 | $7.79 | 379,591 |
| 2018-06-12 | $8.33 | $8.37 | $8.13 | $8.14 | $7.89 | 382,565 |
| 2018-06-11 | $8.17 | $8.35 | $8.07 | $8.33 | $8.07 | 608,897 |
| 2018-06-08 | $8.14 | $8.25 | $8.02 | $8.17 | $7.92 | 826,129 |
| 2018-06-07 | $8.05 | $8.15 | $8.04 | $8.10 | $7.85 | 400,055 |
| 2018-06-06 | $8.07 | $8.14 | $7.95 | $8.01 | $7.76 | 442,990 |
| 2018-06-05 | $8.11 | $8.23 | $8.00 | $8.06 | $7.81 | 542,804 |
| 2018-06-04 | $8.10 | $8.23 | $8.07 | $8.13 | $7.88 | 427,491 |
| 2018-06-01 | $8.03 | $8.12 | $8.02 | $8.10 | $7.85 | 709,782 |
| 2018-05-31 | $8.10 | $8.13 | $7.91 | $7.98 | $7.73 | 854,340 |
| 2018-05-30 | $7.71 | $8.10 | $7.69 | $8.10 | $7.85 | 899,593 |
| 2018-05-29 | $7.63 | $7.84 | $7.55 | $7.63 | $7.40 | 703,214 |
| 2018-05-25 | $7.69 | $7.73 | $7.51 | $7.63 | $7.40 | 850,273 |
| 2018-05-24 | $7.76 | $7.80 | $7.66 | $7.74 | $7.50 | 810,158 |
| 2018-05-23 | $7.80 | $7.91 | $7.73 | $7.83 | $7.59 | 952,727 |
| 2018-05-22 | $7.76 | $8.05 | $7.71 | $7.89 | $7.65 | 1,316,973 |
| 2018-05-21 | $8.06 | $8.08 | $7.75 | $7.76 | $7.52 | 1,052,898 |
| 2018-05-18 | $7.92 | $8.30 | $7.92 | $8.05 | $7.80 | 1,404,638 |
| 2018-05-17 | $8.66 | $8.75 | $7.57 | $8.11 | $7.86 | 3,398,584 |
| 2018-05-16 | $8.95 | $9.05 | $8.90 | $9.00 | $8.72 | 605,363 |
| 2018-05-15 | $8.94 | $8.98 | $8.84 | $8.92 | $8.65 | 316,588 |
| 2018-05-14 | $8.93 | $9.03 | $8.91 | $8.94 | $8.67 | 356,422 |
| 2018-05-11 | $8.98 | $9.02 | $8.88 | $8.89 | $8.62 | 336,183 |
| 2018-05-10 | $9.05 | $9.09 | $8.90 | $8.95 | $8.67 | 458,659 |
| 2018-05-09 | $9.10 | $9.23 | $9.01 | $9.04 | $8.76 | 683,015 |
| 2018-05-08 | $8.81 | $9.05 | $8.72 | $9.04 | $8.76 | 502,869 |
| 2018-05-07 | $9.03 | $9.04 | $8.81 | $8.84 | $8.57 | 538,431 |
| 2018-05-04 | $8.65 | $9.00 | $8.62 | $8.96 | $8.68 | 499,518 |
| 2018-05-03 | $8.88 | $8.98 | $8.62 | $8.68 | $8.41 | 448,565 |
| 2018-05-02 | $8.75 | $9.04 | $8.74 | $8.94 | $8.61 | 546,598 |
| 2018-05-01 | $8.80 | $8.83 | $8.70 | $8.76 | $8.44 | 518,407 |
| 2018-04-30 | $8.87 | $8.98 | $8.79 | $8.82 | $8.49 | 395,373 |
| 2018-04-27 | $8.94 | $8.98 | $8.82 | $8.90 | $8.57 | 514,798 |
| 2018-04-26 | $8.67 | $9.06 | $8.67 | $9.03 | $8.70 | 612,611 |
| 2018-04-25 | $8.61 | $8.68 | $8.53 | $8.65 | $8.33 | 534,072 |
| 2018-04-24 | $8.88 | $8.97 | $8.64 | $8.67 | $8.35 | 625,998 |
| 2018-04-23 | $8.86 | $8.98 | $8.82 | $8.87 | $8.54 | 385,480 |
| 2018-04-20 | $9.06 | $9.11 | $8.91 | $8.97 | $8.64 | 488,563 |
| 2018-04-19 | $9.05 | $9.19 | $8.99 | $9.10 | $8.76 | 871,170 |
| 2018-04-18 | $8.95 | $9.13 | $8.90 | $9.04 | $8.71 | 1,019,611 |
| 2018-04-17 | $8.84 | $8.89 | $8.73 | $8.84 | $8.51 | 445,188 |
| 2018-04-16 | $8.81 | $8.86 | $8.71 | $8.82 | $8.49 | 588,031 |
| 2018-04-13 | $8.77 | $8.85 | $8.64 | $8.77 | $8.45 | 822,709 |
| 2018-04-12 | $8.86 | $8.91 | $8.69 | $8.70 | $8.38 | 550,013 |
| 2018-04-11 | $8.60 | $8.92 | $8.60 | $8.85 | $8.52 | 1,024,769 |
| 2018-04-10 | $8.36 | $8.69 | $8.30 | $8.64 | $8.32 | 1,110,621 |
| 2018-04-09 | $8.21 | $8.38 | $8.13 | $8.21 | $7.91 | 621,135 |
| 2018-04-06 | $8.29 | $8.39 | $8.06 | $8.14 | $7.84 | 727,695 |
| 2018-04-05 | $8.14 | $8.37 | $8.12 | $8.31 | $8.00 | 879,644 |
| 2018-04-04 | $7.76 | $8.17 | $7.76 | $8.09 | $7.79 | 994,314 |
| 2018-04-03 | $7.76 | $7.99 | $7.66 | $7.95 | $7.66 | 583,212 |
| 2018-04-02 | $8.00 | $8.11 | $7.72 | $7.75 | $7.46 | 709,541 |
| 2018-03-29 | $8.00 | $8.23 | $7.95 | $8.09 | $7.79 | 1,285,053 |
| 2018-03-28 | $8.08 | $8.16 | $7.90 | $7.94 | $7.65 | 590,197 |
| 2018-03-27 | $8.05 | $8.24 | $8.00 | $8.09 | $7.79 | 964,335 |
| 2018-03-26 | $7.93 | $8.04 | $7.77 | $8.02 | $7.72 | 951,654 |
| 2018-03-23 | $8.06 | $8.14 | $7.81 | $7.81 | $7.52 | 883,572 |
| 2018-03-22 | $8.30 | $8.34 | $8.03 | $8.04 | $7.74 | 960,512 |
| 2018-03-21 | $8.14 | $8.45 | $8.10 | $8.42 | $8.11 | 878,729 |
| 2018-03-20 | $8.27 | $8.40 | $8.11 | $8.14 | $7.84 | 1,052,222 |
| 2018-03-19 | $8.61 | $8.61 | $8.13 | $8.20 | $7.90 | 870,664 |
| 2018-03-16 | $8.41 | $8.68 | $8.40 | $8.64 | $8.32 | 2,042,046 |
| 2018-03-15 | $8.63 | $8.69 | $8.08 | $8.39 | $8.08 | 1,170,506 |
| 2018-03-14 | $8.70 | $8.72 | $8.60 | $8.64 | $8.32 | 1,116,229 |
| 2018-03-13 | $8.66 | $8.74 | $8.56 | $8.63 | $8.31 | 823,517 |
| 2018-03-12 | $8.46 | $8.69 | $8.42 | $8.67 | $8.35 | 1,136,075 |
| 2018-03-09 | $8.34 | $8.41 | $8.22 | $8.36 | $8.05 | 774,135 |
| 2018-03-08 | $8.25 | $8.35 | $8.13 | $8.25 | $7.95 | 727,970 |
| 2018-03-07 | $8.05 | $8.27 | $8.05 | $8.25 | $7.95 | 1,234,650 |
| 2018-03-06 | $8.07 | $8.14 | $7.97 | $8.10 | $7.80 | 732,254 |
| 2018-03-05 | $7.86 | $8.13 | $7.83 | $7.98 | $7.69 | 1,284,084 |
| 2018-03-02 | $7.67 | $7.90 | $7.60 | $7.88 | $7.59 | 1,112,798 |
| 2018-03-01 | $7.64 | $7.79 | $7.52 | $7.70 | $7.42 | 1,302,764 |
| 2018-02-28 | $7.80 | $7.89 | $7.55 | $7.60 | $7.32 | 1,396,007 |
| 2018-02-27 | $7.93 | $8.15 | $7.74 | $7.75 | $7.46 | 1,748,670 |
| 2018-02-26 | $8.07 | $8.15 | $7.93 | $7.99 | $7.70 | 1,285,383 |
| 2018-02-23 | $7.83 | $8.06 | $7.72 | $7.99 | $7.70 | 1,121,218 |
| 2018-02-22 | $7.74 | $8.16 | $7.73 | $7.80 | $7.51 | 1,231,189 |
| 2018-02-21 | $7.81 | $7.86 | $7.61 | $7.65 | $7.37 | 1,343,237 |
| 2018-02-20 | $7.49 | $7.95 | $7.49 | $7.83 | $7.54 | 1,944,231 |
| 2018-02-16 | $7.54 | $7.71 | $7.37 | $7.47 | $7.19 | 1,565,126 |
| 2018-02-15 | $7.72 | $7.82 | $7.58 | $7.61 | $7.33 | 1,243,530 |
| 2018-02-14 | $7.47 | $7.70 | $7.44 | $7.63 | $7.35 | 1,015,994 |
| 2018-02-13 | $7.90 | $7.98 | $7.52 | $7.53 | $7.25 | 1,523,258 |
| 2018-02-12 | $7.70 | $7.97 | $7.66 | $7.91 | $7.62 | 2,106,571 |
| 2018-02-09 | $7.81 | $7.90 | $7.37 | $7.60 | $7.32 | 3,001,788 |
| 2018-02-08 | $7.79 | $8.02 | $7.73 | $7.76 | $7.47 | 2,290,481 |
| 2018-02-07 | $7.71 | $7.89 | $7.48 | $7.77 | $7.48 | 1,908,233 |
| 2018-02-06 | $7.55 | $7.97 | $7.52 | $7.71 | $7.43 | 1,881,227 |
| 2018-02-05 | $8.00 | $8.01 | $7.56 | $7.71 | $7.43 | 3,532,147 |
| 2018-02-02 | $8.14 | $8.24 | $7.94 | $8.09 | $7.79 | 2,284,530 |
| 2018-02-01 | $8.11 | $8.38 | $8.07 | $8.28 | $7.97 | 1,529,776 |
| 2018-01-31 | $8.66 | $8.66 | $8.15 | $8.16 | $7.81 | 2,544,102 |
| 2018-01-30 | $8.49 | $8.76 | $8.33 | $8.58 | $8.21 | 2,558,960 |
| 2018-01-29 | $8.79 | $8.89 | $8.53 | $8.64 | $8.27 | 2,242,788 |
| 2018-01-26 | $8.93 | $8.96 | $8.60 | $8.75 | $8.37 | 3,139,282 |
| 2018-01-25 | $9.30 | $9.37 | $8.81 | $8.89 | $8.51 | 5,370,882 |
| 2018-01-24 | $9.52 | $9.55 | $9.14 | $9.30 | $8.90 | 14,772,725 |
| 2018-01-23 | $10.69 | $10.90 | $10.56 | $10.74 | $10.28 | 770,381 |
| 2018-01-22 | $10.45 | $10.70 | $10.36 | $10.69 | $10.23 | 370,905 |
| 2018-01-19 | $10.32 | $10.53 | $10.15 | $10.48 | $10.03 | 387,896 |
| 2018-01-18 | $10.48 | $10.53 | $10.33 | $10.43 | $9.98 | 578,295 |
| 2018-01-17 | $10.43 | $10.55 | $10.31 | $10.53 | $10.08 | 528,172 |
| 2018-01-16 | $10.54 | $10.80 | $10.37 | $10.39 | $9.94 | 716,600 |
| 2018-01-12 | $10.49 | $10.67 | $10.45 | $10.54 | $10.08 | 513,050 |
| 2018-01-11 | $10.22 | $10.46 | $10.18 | $10.42 | $9.97 | 668,582 |
| 2018-01-10 | $10.06 | $10.25 | $10.05 | $10.17 | $9.73 | 607,747 |
| 2018-01-09 | $10.27 | $10.58 | $10.01 | $10.04 | $9.61 | 2,447,465 |
| 2018-01-08 | $10.08 | $10.40 | $10.00 | $10.34 | $9.89 | 847,378 |
| 2018-01-05 | $10.03 | $10.12 | $9.81 | $10.05 | $9.62 | 530,318 |
| 2018-01-04 | $10.05 | $10.18 | $9.89 | $10.03 | $9.60 | 979,457 |
| 2018-01-03 | $9.87 | $10.04 | $9.82 | $10.04 | $9.61 | 1,045,953 |
| 2018-01-02 | $9.42 | $9.99 | $9.40 | $9.82 | $9.40 | 1,673,321 |
| 2017-12-29 | $9.47 | $9.51 | $9.32 | $9.32 | $8.92 | 390,226 |
| 2017-12-28 | $9.35 | $9.51 | $9.31 | $9.49 | $9.08 | 323,416 |
| 2017-12-27 | $9.38 | $9.48 | $9.28 | $9.40 | $8.99 | 647,038 |
| 2017-12-26 | $9.18 | $9.38 | $9.03 | $9.37 | $8.97 | 557,300 |
| 2017-12-22 | $9.26 | $9.37 | $9.15 | $9.18 | $8.78 | 533,550 |
| 2017-12-21 | $9.02 | $9.39 | $9.02 | $9.23 | $8.83 | 819,626 |
| 2017-12-20 | $9.09 | $9.20 | $8.63 | $9.07 | $8.68 | 1,064,241 |
| 2017-12-19 | $9.36 | $9.55 | $9.09 | $9.24 | $8.84 | 1,026,896 |
| 2017-12-18 | $9.06 | $9.51 | $8.93 | $9.31 | $8.91 | 1,260,103 |
| 2017-12-15 | $8.99 | $9.15 | $8.82 | $9.14 | $8.75 | 1,201,369 |
| 2017-12-14 | $8.78 | $9.13 | $8.72 | $8.88 | $8.50 | 1,470,895 |
| 2017-12-13 | $8.73 | $8.85 | $8.51 | $8.74 | $8.36 | 760,101 |
| 2017-12-12 | $8.51 | $9.00 | $8.43 | $8.76 | $8.38 | 1,330,643 |
| 2017-12-11 | $8.23 | $8.50 | $8.18 | $8.44 | $8.08 | 933,885 |
| 2017-12-08 | $8.26 | $8.29 | $8.12 | $8.16 | $7.81 | 481,588 |
| 2017-12-07 | $8.14 | $8.25 | $8.12 | $8.19 | $7.84 | 617,874 |
| 2017-12-06 | $8.28 | $8.36 | $8.13 | $8.14 | $7.79 | 511,814 |
| 2017-12-05 | $8.20 | $8.37 | $8.15 | $8.28 | $7.92 | 461,481 |
| 2017-12-04 | $8.31 | $8.31 | $7.98 | $8.23 | $7.87 | 1,205,390 |
| 2017-12-01 | $8.40 | $8.52 | $8.20 | $8.32 | $7.96 | 520,180 |
| 2017-11-30 | $8.64 | $8.66 | $8.15 | $8.33 | $7.97 | 978,209 |
| 2017-11-29 | $8.52 | $8.62 | $8.42 | $8.56 | $8.19 | 483,168 |
| 2017-11-28 | $8.51 | $8.63 | $8.42 | $8.51 | $8.14 | 548,521 |
| 2017-11-27 | $8.44 | $8.63 | $8.27 | $8.55 | $8.18 | 675,114 |
| 2017-11-24 | $8.46 | $8.60 | $8.43 | $8.45 | $8.08 | 419,178 |
| 2017-11-22 | $8.21 | $8.50 | $8.20 | $8.46 | $8.09 | 537,942 |
| 2017-11-21 | $8.32 | $8.35 | $8.11 | $8.17 | $7.82 | 471,284 |
| 2017-11-20 | $8.51 | $8.51 | $8.14 | $8.20 | $7.85 | 816,407 |
| 2017-11-17 | $8.53 | $8.66 | $8.43 | $8.54 | $8.17 | 565,759 |
| 2017-11-16 | $8.56 | $8.56 | $8.30 | $8.51 | $8.14 | 464,695 |
| 2017-11-15 | $8.37 | $8.69 | $8.12 | $8.56 | $8.19 | 495,016 |
| 2017-11-14 | $8.96 | $8.98 | $8.38 | $8.41 | $8.05 | 979,263 |
| 2017-11-13 | $9.05 | $9.23 | $9.01 | $9.04 | $8.65 | 615,397 |
| 2017-11-10 | $8.99 | $9.19 | $8.87 | $9.12 | $8.73 | 1,130,759 |
| 2017-11-09 | $8.45 | $9.30 | $8.40 | $8.90 | $8.52 | 2,088,652 |
| 2017-11-08 | $8.22 | $8.28 | $8.00 | $8.12 | $7.77 | 977,569 |
| 2017-11-07 | $8.54 | $8.65 | $8.22 | $8.24 | $7.88 | 724,295 |
| 2017-11-06 | $8.00 | $8.47 | $8.00 | $8.45 | $8.08 | 918,658 |
| 2017-11-03 | $8.10 | $8.21 | $7.93 | $7.94 | $7.60 | 1,015,591 |
| 2017-11-02 | $8.08 | $8.17 | $8.04 | $8.10 | $7.75 | 409,821 |
| 2017-11-01 | $8.10 | $8.34 | $8.06 | $8.19 | $7.78 | 322,275 |
| 2017-10-31 | $8.25 | $8.25 | $7.98 | $8.10 | $7.70 | 593,148 |
| 2017-10-30 | $8.13 | $8.55 | $8.12 | $8.27 | $7.86 | 900,271 |
| 2017-10-27 | $8.05 | $8.42 | $7.97 | $8.26 | $7.85 | 1,106,576 |
| 2017-10-26 | $8.16 | $8.17 | $7.88 | $8.04 | $7.64 | 944,095 |
| 2017-10-25 | $8.28 | $8.30 | $7.80 | $8.09 | $7.69 | 1,206,318 |
| 2017-10-24 | $8.67 | $8.77 | $8.12 | $8.37 | $7.95 | 994,417 |
| 2017-10-23 | $8.75 | $8.76 | $8.60 | $8.60 | $8.17 | 352,934 |
| 2017-10-20 | $8.79 | $8.81 | $8.69 | $8.73 | $8.30 | 324,120 |
| 2017-10-19 | $8.70 | $8.85 | $8.66 | $8.74 | $8.31 | 393,113 |
| 2017-10-18 | $8.95 | $8.97 | $8.80 | $8.82 | $8.38 | 442,155 |
| 2017-10-17 | $8.89 | $9.01 | $8.87 | $8.90 | $8.46 | 351,125 |
| 2017-10-16 | $8.98 | $9.09 | $8.74 | $8.82 | $8.38 | 642,162 |
| 2017-10-13 | $9.00 | $9.10 | $8.96 | $8.98 | $8.53 | 410,098 |
| 2017-10-12 | $8.80 | $8.98 | $8.76 | $8.92 | $8.48 | 279,081 |
| 2017-10-11 | $8.95 | $8.97 | $8.82 | $8.90 | $8.46 | 396,295 |
| 2017-10-10 | $8.77 | $8.99 | $8.77 | $8.86 | $8.42 | 499,657 |
| 2017-10-09 | $8.83 | $8.88 | $8.66 | $8.70 | $8.27 | 443,532 |
| 2017-10-06 | $9.03 | $9.03 | $8.78 | $8.80 | $8.36 | 673,667 |
| 2017-10-05 | $9.05 | $9.19 | $9.04 | $9.08 | $8.63 | 299,235 |
| 2017-10-04 | $9.13 | $9.22 | $8.99 | $9.05 | $8.60 | 573,486 |
| 2017-10-03 | $9.10 | $9.25 | $8.97 | $9.12 | $8.67 | 1,166,982 |
| 2017-10-02 | $8.84 | $9.10 | $8.76 | $9.09 | $8.64 | 525,778 |
| 2017-09-29 | $9.00 | $9.04 | $8.90 | $8.93 | $8.49 | 347,470 |
| 2017-09-28 | $9.05 | $9.14 | $8.89 | $8.98 | $8.53 | 625,395 |
| 2017-09-27 | $9.02 | $9.22 | $9.02 | $9.06 | $8.61 | 759,720 |
| 2017-09-26 | $8.93 | $9.04 | $8.87 | $9.00 | $8.55 | 308,763 |
| 2017-09-25 | $8.96 | $9.24 | $8.88 | $8.94 | $8.50 | 663,224 |
| 2017-09-22 | $8.89 | $8.91 | $8.73 | $8.81 | $8.37 | 465,197 |
| 2017-09-21 | $9.00 | $9.01 | $8.77 | $8.90 | $8.46 | 435,785 |
| 2017-09-20 | $9.00 | $9.17 | $8.97 | $8.99 | $8.54 | 824,885 |
| 2017-09-19 | $9.00 | $9.10 | $8.97 | $9.00 | $8.55 | 446,461 |
| 2017-09-18 | $8.84 | $9.01 | $8.83 | $8.99 | $8.54 | 612,393 |
| 2017-09-15 | $9.05 | $9.10 | $8.83 | $8.83 | $8.39 | 2,444,978 |
| 2017-09-14 | $9.10 | $9.11 | $8.98 | $9.03 | $8.58 | 805,601 |
| 2017-09-13 | $9.00 | $9.18 | $8.83 | $9.06 | $8.61 | 717,919 |
| 2017-09-12 | $9.14 | $9.19 | $8.74 | $8.94 | $8.50 | 1,187,204 |
| 2017-09-11 | $9.17 | $9.26 | $8.98 | $9.10 | $8.65 | 793,371 |
| 2017-09-08 | $9.10 | $9.21 | $9.01 | $9.12 | $8.67 | 623,410 |
| 2017-09-07 | $9.15 | $9.25 | $8.90 | $9.21 | $8.75 | 565,289 |
| 2017-09-06 | $8.80 | $9.14 | $8.79 | $9.13 | $8.68 | 867,720 |
| 2017-09-05 | $9.12 | $9.18 | $8.47 | $8.81 | $8.37 | 1,688,078 |
| 2017-09-01 | $9.30 | $9.33 | $8.85 | $8.99 | $8.54 | 1,156,300 |
| 2017-08-31 | $9.25 | $9.41 | $9.14 | $9.22 | $8.76 | 1,016,022 |
| 2017-08-30 | $9.36 | $9.39 | $9.13 | $9.20 | $8.74 | 888,389 |
| 2017-08-29 | $9.20 | $9.49 | $9.15 | $9.42 | $8.95 | 661,156 |
| 2017-08-28 | $9.48 | $9.58 | $9.22 | $9.34 | $8.88 | 629,078 |
| 2017-08-25 | $9.38 | $9.55 | $9.25 | $9.45 | $8.98 | 559,692 |
| 2017-08-24 | $9.12 | $9.36 | $9.05 | $9.34 | $8.88 | 716,587 |
| 2017-08-23 | $8.76 | $9.23 | $8.72 | $9.12 | $8.67 | 693,494 |
| 2017-08-22 | $8.58 | $8.91 | $8.58 | $8.86 | $8.42 | 602,570 |
| 2017-08-21 | $8.88 | $8.96 | $8.52 | $8.52 | $8.10 | 1,062,137 |
| 2017-08-18 | $8.74 | $9.00 | $8.66 | $8.92 | $8.48 | 992,264 |
| 2017-08-17 | $8.93 | $9.14 | $8.72 | $8.76 | $8.32 | 913,318 |
| 2017-08-16 | $9.25 | $9.31 | $8.88 | $8.99 | $8.54 | 1,130,186 |
| 2017-08-15 | $9.51 | $9.58 | $9.01 | $9.24 | $8.78 | 1,592,500 |
| 2017-08-14 | $9.45 | $9.72 | $9.37 | $9.64 | $9.16 | 1,139,842 |
| 2017-08-11 | $9.00 | $9.73 | $8.98 | $9.53 | $9.06 | 1,333,881 |
| 2017-08-10 | $9.50 | $9.61 | $9.08 | $9.17 | $8.71 | 1,074,324 |
| 2017-08-09 | $9.75 | $9.80 | $9.45 | $9.49 | $9.02 | 1,569,447 |
| 2017-08-08 | $9.74 | $9.94 | $9.70 | $9.76 | $9.28 | 1,282,953 |
| 2017-08-07 | $9.88 | $10.19 | $9.78 | $9.86 | $9.37 | 2,705,611 |
| 2017-08-04 | $10.00 | $10.04 | $9.29 | $9.90 | $9.41 | 2,017,871 |
| 2017-08-03 | $9.80 | $10.25 | $9.80 | $10.04 | $9.54 | 1,554,824 |
| 2017-08-02 | $10.00 | $10.13 | $9.59 | $9.98 | $9.48 | 1,621,899 |
| 2017-08-01 | $9.89 | $10.04 | $9.75 | $9.99 | $9.44 | 1,388,697 |
| 2017-07-31 | $9.94 | $10.00 | $9.71 | $9.80 | $9.26 | 2,364,776 |
| 2017-07-28 | $9.84 | $9.95 | $9.47 | $9.72 | $9.19 | 2,348,588 |
| 2017-07-27 | $9.73 | $10.10 | $9.48 | $9.55 | $9.03 | 4,762,793 |
| 2017-07-26 | $8.65 | $8.69 | $8.28 | $8.57 | $8.10 | 1,114,115 |
| 2017-07-25 | $8.37 | $8.78 | $8.25 | $8.65 | $8.18 | 2,034,497 |
| 2017-07-24 | $7.69 | $8.17 | $7.60 | $8.17 | $7.72 | 1,559,430 |
| 2017-07-21 | $7.92 | $7.96 | $7.55 | $7.71 | $7.29 | 1,209,759 |
| 2017-07-20 | $7.70 | $8.17 | $7.70 | $7.86 | $7.43 | 2,587,240 |
| 2017-07-19 | $7.26 | $7.84 | $7.23 | $7.56 | $7.15 | 1,947,205 |
| 2017-07-18 | $7.47 | $7.49 | $7.14 | $7.21 | $6.81 | 1,629,040 |
| 2017-07-17 | $7.10 | $7.44 | $7.06 | $7.38 | $6.98 | 1,812,252 |
| 2017-07-14 | $7.30 | $7.32 | $6.97 | $7.09 | $6.70 | 1,183,224 |
| 2017-07-13 | $6.80 | $7.14 | $6.77 | $7.12 | $6.73 | 1,313,447 |
| 2017-07-12 | $6.70 | $6.89 | $6.58 | $6.73 | $6.36 | 2,100,880 |
| 2017-07-11 | $6.62 | $6.74 | $6.35 | $6.63 | $6.27 | 2,178,718 |
| 2017-07-10 | $6.91 | $7.15 | $6.66 | $6.71 | $6.34 | 2,212,712 |
| 2017-07-07 | $7.42 | $7.42 | $6.68 | $6.80 | $6.43 | 2,924,736 |
| 2017-07-06 | $7.36 | $7.45 | $7.03 | $7.36 | $6.96 | 2,559,311 |
| 2017-07-05 | $8.00 | $8.05 | $7.18 | $7.39 | $6.98 | 3,335,971 |
| 2017-07-03 | $6.81 | $8.00 | $6.80 | $7.80 | $7.37 | 4,595,294 |
| 2017-06-30 | $6.90 | $7.08 | $6.66 | $6.67 | $6.30 | 2,167,536 |
| 2017-06-29 | $6.85 | $7.11 | $6.55 | $6.76 | $6.39 | 3,826,703 |
| 2017-06-28 | $6.50 | $6.72 | $6.46 | $6.68 | $6.31 | 2,152,495 |
| 2017-06-27 | $6.33 | $6.66 | $6.29 | $6.44 | $6.09 | 2,464,670 |
| 2017-06-26 | $6.49 | $6.49 | $6.02 | $6.26 | $5.92 | 3,690,564 |
| 2017-06-23 | $5.88 | $6.32 | $5.70 | $6.25 | $5.91 | 4,338,365 |
| 2017-06-22 | $5.42 | $5.91 | $5.30 | $5.76 | $5.44 | 4,978,655 |
| 2017-06-21 | $5.28 | $5.48 | $5.14 | $5.26 | $4.97 | 2,368,026 |
| 2017-06-20 | $5.35 | $5.58 | $5.29 | $5.32 | $5.03 | 3,020,591 |
| 2017-06-19 | $5.53 | $5.56 | $5.32 | $5.46 | $5.16 | 1,998,885 |
| 2017-06-16 | $5.41 | $5.56 | $5.30 | $5.51 | $5.21 | 4,274,911 |
| 2017-06-15 | $5.64 | $5.71 | $5.26 | $5.43 | $5.13 | 2,561,904 |
| 2017-06-14 | $6.02 | $6.07 | $5.64 | $5.67 | $5.36 | 2,840,156 |
| 2017-06-13 | $5.95 | $6.17 | $5.81 | $6.12 | $5.78 | 2,237,740 |
| 2017-06-12 | $6.25 | $6.42 | $5.87 | $5.89 | $5.57 | 2,414,101 |
| 2017-06-09 | $5.24 | $6.24 | $5.22 | $6.17 | $5.83 | 6,767,878 |
| 2017-06-08 | $6.36 | $6.57 | $6.33 | $6.42 | $6.07 | 1,153,188 |
| 2017-06-07 | $6.44 | $6.60 | $6.25 | $6.39 | $6.04 | 1,630,312 |
| 2017-06-06 | $6.21 | $6.50 | $6.19 | $6.49 | $6.13 | 1,277,546 |
| 2017-06-05 | $6.38 | $6.46 | $6.22 | $6.24 | $5.90 | 1,481,041 |
| 2017-06-02 | $6.65 | $6.65 | $6.30 | $6.42 | $6.07 | 1,523,210 |
| 2017-06-01 | $6.13 | $6.62 | $6.10 | $6.60 | $6.24 | 2,020,636 |
| 2017-05-31 | $6.05 | $6.21 | $6.00 | $6.11 | $5.77 | 1,989,553 |
| 2017-05-30 | $6.50 | $6.52 | $6.10 | $6.10 | $5.77 | 3,599,470 |
| 2017-05-26 | $6.20 | $6.64 | $6.19 | $6.50 | $6.14 | 2,125,282 |
| 2017-05-25 | $6.22 | $6.33 | $6.06 | $6.20 | $5.86 | 2,742,915 |
| 2017-05-24 | $6.49 | $6.51 | $6.21 | $6.29 | $5.94 | 2,293,732 |
| 2017-05-23 | $6.69 | $6.77 | $6.45 | $6.49 | $6.13 | 1,681,732 |
| 2017-05-22 | $6.50 | $6.82 | $6.46 | $6.69 | $6.32 | 2,170,042 |
| 2017-05-19 | $6.58 | $6.90 | $6.31 | $6.46 | $6.11 | 4,245,488 |
| 2017-05-18 | $6.75 | $7.18 | $6.37 | $6.45 | $6.10 | 4,986,641 |
| 2017-05-17 | $7.40 | $7.55 | $7.21 | $7.26 | $6.86 | 1,652,275 |
| 2017-05-16 | $7.57 | $7.66 | $7.34 | $7.41 | $7.00 | 2,068,598 |
| 2017-05-15 | $7.71 | $7.74 | $7.48 | $7.58 | $7.16 | 1,858,124 |
| 2017-05-12 | $7.49 | $7.63 | $7.40 | $7.44 | $7.03 | 1,102,382 |
| 2017-05-11 | $7.71 | $7.72 | $7.47 | $7.51 | $7.10 | 1,318,878 |
| 2017-05-10 | $7.69 | $7.82 | $7.64 | $7.66 | $7.24 | 917,069 |
| 2017-05-09 | $7.64 | $7.67 | $7.48 | $7.59 | $7.17 | 1,579,164 |
| 2017-05-08 | $7.76 | $7.83 | $7.56 | $7.67 | $7.25 | 1,310,662 |
| 2017-05-05 | $7.56 | $7.82 | $7.50 | $7.75 | $7.32 | 1,922,116 |
| 2017-05-04 | $7.76 | $7.88 | $7.51 | $7.57 | $7.15 | 1,863,465 |
| 2017-05-03 | $8.00 | $8.13 | $7.78 | $7.90 | $7.47 | 1,501,624 |
| 2017-05-02 | $8.38 | $8.45 | $7.92 | $7.92 | $7.43 | 1,746,008 |
| 2017-05-01 | $8.72 | $8.83 | $8.31 | $8.31 | $7.80 | 1,524,357 |
| 2017-04-28 | $8.64 | $8.74 | $8.56 | $8.68 | $8.15 | 1,683,253 |
| 2017-04-27 | $8.65 | $8.77 | $8.28 | $8.55 | $8.03 | 2,295,998 |
| 2017-04-26 | $8.76 | $8.90 | $8.71 | $8.73 | $8.19 | 1,107,749 |
| 2017-04-25 | $8.84 | $8.94 | $8.69 | $8.83 | $8.29 | 972,474 |
| 2017-04-24 | $8.91 | $8.96 | $8.68 | $8.76 | $8.22 | 1,113,133 |
| 2017-04-21 | $8.94 | $9.01 | $8.75 | $8.77 | $8.23 | 1,236,692 |
| 2017-04-20 | $9.06 | $9.11 | $8.94 | $8.94 | $8.39 | 1,294,832 |
| 2017-04-19 | $9.31 | $9.46 | $8.95 | $9.00 | $8.45 | 763,756 |
| 2017-04-18 | $9.22 | $9.36 | $9.15 | $9.28 | $8.71 | 674,549 |
| 2017-04-17 | $9.34 | $9.38 | $9.18 | $9.29 | $8.72 | 742,521 |
| 2017-04-13 | $9.60 | $9.73 | $9.27 | $9.32 | $8.75 | 691,129 |
| 2017-04-12 | $9.90 | $9.95 | $9.60 | $9.66 | $9.07 | 662,076 |
| 2017-04-11 | $9.91 | $10.12 | $9.79 | $9.98 | $9.37 | 919,770 |
| 2017-04-10 | $9.40 | $9.96 | $9.36 | $9.90 | $9.29 | 1,721,671 |
| 2017-04-07 | $9.33 | $9.45 | $9.25 | $9.34 | $8.77 | 598,950 |
| 2017-04-06 | $9.19 | $9.51 | $9.06 | $9.39 | $8.81 | 1,224,557 |
| 2017-04-05 | $9.34 | $9.47 | $9.04 | $9.07 | $8.51 | 926,071 |
| 2017-04-04 | $9.17 | $9.26 | $9.04 | $9.17 | $8.61 | 637,236 |
| 2017-04-03 | $9.19 | $9.27 | $9.03 | $9.16 | $8.60 | 707,973 |
| 2017-03-31 | $9.34 | $9.43 | $9.15 | $9.15 | $8.59 | 875,310 |
| 2017-03-30 | $9.45 | $9.57 | $9.30 | $9.40 | $8.82 | 876,933 |
| 2017-03-29 | $9.11 | $9.46 | $9.10 | $9.37 | $8.79 | 1,150,076 |
| 2017-03-28 | $8.86 | $9.20 | $8.86 | $9.10 | $8.54 | 1,666,017 |
| 2017-03-27 | $8.98 | $9.13 | $8.72 | $8.82 | $8.28 | 1,741,621 |
| 2017-03-24 | $9.15 | $9.32 | $9.04 | $9.18 | $8.62 | 1,065,141 |
| 2017-03-23 | $8.89 | $9.25 | $8.85 | $9.09 | $8.53 | 1,086,578 |
| 2017-03-22 | $8.90 | $9.02 | $8.79 | $8.94 | $8.39 | 1,538,010 |
| 2017-03-21 | $9.18 | $9.32 | $8.84 | $8.99 | $8.44 | 1,141,699 |
| 2017-03-20 | $8.90 | $9.27 | $8.90 | $9.13 | $8.57 | 625,229 |
| 2017-03-17 | $9.06 | $9.22 | $9.01 | $9.04 | $8.48 | 1,219,049 |
| 2017-03-16 | $9.02 | $9.09 | $8.92 | $9.05 | $8.49 | 526,179 |
| 2017-03-15 | $8.86 | $9.00 | $8.76 | $8.98 | $8.43 | 1,343,580 |
| 2017-03-14 | $9.07 | $9.08 | $8.70 | $8.78 | $8.24 | 1,855,957 |
| 2017-03-13 | $9.45 | $9.66 | $9.21 | $9.28 | $8.71 | 1,052,955 |
| 2017-03-10 | $9.40 | $9.62 | $9.24 | $9.49 | $8.91 | 989,575 |
| 2017-03-09 | $9.57 | $9.68 | $9.22 | $9.48 | $8.90 | 1,930,260 |
| 2017-03-08 | $9.90 | $10.11 | $9.64 | $9.65 | $9.06 | 1,165,906 |
| 2017-03-07 | $10.20 | $10.26 | $9.91 | $9.99 | $9.38 | 666,538 |
| 2017-03-06 | $10.01 | $10.24 | $10.01 | $10.18 | $9.55 | 758,912 |
| 2017-03-03 | $9.87 | $10.20 | $9.80 | $10.11 | $9.49 | 605,700 |
| 2017-03-02 | $9.88 | $10.10 | $9.87 | $9.88 | $9.27 | 922,366 |
| 2017-03-01 | $9.99 | $10.25 | $9.91 | $10.05 | $9.43 | 1,177,012 |
| 2017-02-28 | $9.73 | $10.03 | $9.73 | $9.82 | $9.22 | 1,215,056 |
| 2017-02-27 | $9.82 | $10.27 | $9.80 | $9.95 | $9.34 | 1,470,715 |
| 2017-02-24 | $10.30 | $10.30 | $9.87 | $9.92 | $9.31 | 2,130,966 |
| 2017-02-23 | $10.10 | $10.69 | $8.82 | $10.44 | $9.80 | 6,037,079 |
| 2017-02-22 | $10.77 | $11.15 | $10.71 | $10.88 | $10.21 | 1,806,212 |
| 2017-02-21 | $10.39 | $11.13 | $10.29 | $11.07 | $10.39 | 2,296,116 |
| 2017-02-17 | $10.13 | $10.24 | $10.06 | $10.17 | $9.55 | 686,319 |
| 2017-02-16 | $10.50 | $10.66 | $10.19 | $10.23 | $9.60 | 1,027,089 |
| 2017-02-15 | $10.48 | $10.75 | $10.48 | $10.62 | $9.97 | 988,164 |
| 2017-02-14 | $10.24 | $10.60 | $10.24 | $10.59 | $9.94 | 1,030,207 |
| 2017-02-13 | $10.12 | $10.34 | $10.01 | $10.25 | $9.62 | 1,062,192 |
| 2017-02-10 | $10.18 | $10.19 | $9.82 | $10.13 | $9.51 | 778,916 |
| 2017-02-09 | $10.03 | $10.05 | $9.85 | $9.94 | $9.33 | 663,398 |
| 2017-02-08 | $9.81 | $9.88 | $9.50 | $9.85 | $9.25 | 1,273,200 |
| 2017-02-07 | $10.02 | $10.22 | $9.77 | $9.91 | $9.30 | 1,291,861 |
| 2017-02-06 | $10.16 | $10.26 | $10.00 | $10.04 | $9.42 | 855,729 |
| 2017-02-03 | $9.89 | $10.19 | $9.87 | $10.16 | $9.54 | 1,379,689 |
| 2017-02-02 | $10.15 | $10.16 | $9.79 | $9.91 | $9.30 | 1,006,515 |
| 2017-02-01 | $10.16 | $10.39 | $9.97 | $10.18 | $9.55 | 1,236,703 |
| 2017-01-31 | $10.15 | $10.17 | $9.85 | $10.05 | $9.43 | 1,047,990 |
| 2017-01-30 | $10.62 | $10.62 | $9.94 | $10.03 | $9.41 | 1,625,550 |
| 2017-01-27 | $10.52 | $10.85 | $10.44 | $10.69 | $10.03 | 1,139,770 |
| 2017-01-26 | $11.45 | $11.77 | $10.39 | $10.57 | $9.92 | 2,787,939 |
| 2017-01-25 | $10.52 | $11.45 | $10.48 | $11.37 | $10.67 | 3,290,668 |
| 2017-01-24 | $10.19 | $10.65 | $9.97 | $10.64 | $9.94 | 1,849,069 |
| 2017-01-23 | $10.11 | $10.30 | $9.94 | $10.08 | $9.42 | 1,650,903 |
| 2017-01-20 | $9.60 | $10.26 | $9.60 | $10.16 | $9.49 | 2,116,424 |
| 2017-01-19 | $9.38 | $9.59 | $9.25 | $9.53 | $8.90 | 1,077,774 |
| 2017-01-18 | $9.06 | $9.41 | $8.84 | $9.41 | $8.79 | 1,191,451 |
| 2017-01-17 | $9.17 | $9.33 | $9.06 | $9.17 | $8.57 | 1,421,368 |
| 2017-01-13 | $8.85 | $9.15 | $8.83 | $9.00 | $8.41 | 1,073,093 |
| 2017-01-12 | $8.90 | $9.02 | $8.68 | $8.90 | $8.31 | 657,271 |
| 2017-01-11 | $8.55 | $8.88 | $8.55 | $8.85 | $8.27 | 1,268,790 |
| 2017-01-10 | $8.70 | $8.79 | $8.47 | $8.51 | $7.95 | 572,972 |
| 2017-01-09 | $8.72 | $8.80 | $8.51 | $8.67 | $8.10 | 502,324 |
| 2017-01-06 | $8.97 | $8.97 | $8.66 | $8.81 | $8.23 | 1,029,702 |
| 2017-01-05 | $8.83 | $9.00 | $8.60 | $8.91 | $8.32 | 1,404,626 |
| 2017-01-04 | $8.71 | $8.86 | $8.62 | $8.83 | $8.25 | 916,939 |
| 2017-01-03 | $8.24 | $8.63 | $8.21 | $8.62 | $8.05 | 1,144,406 |
| 2016-12-30 | $7.86 | $8.08 | $7.81 | $8.03 | $7.50 | 884,766 |
| 2016-12-29 | $8.08 | $8.12 | $7.83 | $7.87 | $7.35 | 511,848 |
| 2016-12-28 | $8.27 | $8.28 | $8.04 | $8.09 | $7.56 | 416,321 |
| 2016-12-27 | $8.19 | $8.32 | $8.17 | $8.20 | $7.66 | 283,469 |
| 2016-12-23 | $8.04 | $8.29 | $8.02 | $8.16 | $7.62 | 433,882 |
| 2016-12-22 | $8.05 | $8.36 | $8.04 | $8.08 | $7.55 | 697,158 |
| 2016-12-21 | $8.30 | $8.39 | $8.23 | $8.27 | $7.72 | 380,975 |
| 2016-12-20 | $8.26 | $8.33 | $8.19 | $8.25 | $7.71 | 439,745 |
| 2016-12-19 | $8.39 | $8.39 | $8.14 | $8.17 | $7.63 | 539,502 |
| 2016-12-16 | $8.12 | $8.40 | $8.08 | $8.39 | $7.84 | 1,446,536 |
| 2016-12-15 | $7.77 | $8.21 | $7.74 | $8.07 | $7.54 | 687,132 |
| 2016-12-14 | $8.08 | $8.26 | $7.87 | $7.90 | $7.38 | 998,805 |
| 2016-12-13 | $8.30 | $8.32 | $8.05 | $8.22 | $7.68 | 606,710 |
| 2016-12-12 | $8.95 | $8.95 | $8.19 | $8.21 | $7.67 | 1,443,204 |
| 2016-12-09 | $8.63 | $8.79 | $8.41 | $8.49 | $7.93 | 1,743,911 |
| 2016-12-08 | $8.55 | $8.64 | $8.22 | $8.54 | $7.98 | 1,907,207 |
| 2016-12-07 | $8.54 | $8.59 | $8.35 | $8.46 | $7.90 | 887,896 |
| 2016-12-06 | $8.02 | $8.64 | $8.01 | $8.52 | $7.96 | 438,943 |
| 2016-12-05 | $8.25 | $8.40 | $8.20 | $8.31 | $7.76 | 361,949 |
| 2016-12-02 | $7.80 | $8.11 | $7.79 | $8.08 | $7.55 | 1,258,605 |
| 2016-12-01 | $8.14 | $8.23 | $7.75 | $7.85 | $7.33 | 1,048,783 |
| 2016-11-30 | $7.87 | $8.38 | $7.82 | $7.89 | $7.37 | 2,672,484 |
| 2016-11-29 | $7.21 | $7.58 | $7.18 | $7.40 | $6.91 | 1,415,390 |
| 2016-11-28 | $7.69 | $7.69 | $7.06 | $7.45 | $6.96 | 2,158,416 |
| 2016-11-25 | $7.60 | $7.65 | $7.43 | $7.53 | $7.03 | 859,353 |
| 2016-11-23 | $7.43 | $7.73 | $7.43 | $7.62 | $7.12 | 1,533,861 |
| 2016-11-22 | $7.93 | $7.94 | $7.44 | $7.57 | $7.07 | 2,787,365 |
| 2016-11-21 | $7.18 | $8.16 | $7.12 | $7.74 | $7.23 | 8,400,258 |
| 2016-11-18 | $6.93 | $6.99 | $6.80 | $6.87 | $6.42 | 1,219,223 |
| 2016-11-17 | $7.19 | $7.23 | $6.89 | $6.90 | $6.45 | 1,309,406 |
| 2016-11-16 | $6.94 | $7.20 | $6.88 | $7.01 | $6.55 | 1,382,467 |
| 2016-11-15 | $7.01 | $7.21 | $6.88 | $6.98 | $6.52 | 1,718,682 |
| 2016-11-14 | $6.68 | $6.84 | $6.59 | $6.81 | $6.36 | 1,227,554 |
| 2016-11-11 | $6.44 | $6.68 | $6.25 | $6.64 | $6.20 | 1,344,863 |
| 2016-11-10 | $6.53 | $6.79 | $6.46 | $6.51 | $6.08 | 1,652,807 |
| 2016-11-09 | $6.12 | $6.55 | $6.10 | $6.50 | $6.07 | 1,918,355 |
| 2016-11-08 | $6.24 | $6.45 | $6.14 | $6.29 | $5.88 | 1,373,288 |
| 2016-11-07 | $6.44 | $6.49 | $6.27 | $6.32 | $5.90 | 1,395,676 |
| 2016-11-04 | $5.81 | $6.34 | $5.76 | $6.22 | $5.81 | 2,062,926 |
| 2016-11-03 | $5.98 | $6.72 | $5.78 | $5.98 | $5.59 | 3,071,357 |
| 2016-11-02 | $6.30 | $6.30 | $5.93 | $6.10 | $5.70 | 2,185,425 |
| 2016-11-01 | $6.73 | $6.89 | $6.20 | $6.37 | $5.95 | 1,820,937 |
| 2016-10-31 | $7.02 | $7.05 | $6.50 | $6.53 | $6.10 | 2,768,960 |
| 2016-10-28 | $7.70 | $7.74 | $7.12 | $7.13 | $6.66 | 1,662,829 |
| 2016-10-27 | $7.77 | $7.88 | $7.71 | $7.76 | $7.25 | 550,590 |
| 2016-10-26 | $7.42 | $7.82 | $7.42 | $7.69 | $7.18 | 1,020,897 |
| 2016-10-25 | $7.78 | $7.90 | $7.60 | $7.63 | $7.08 | 1,047,703 |
| 2016-10-24 | $7.97 | $8.07 | $7.69 | $7.79 | $7.22 | 1,030,198 |
| 2016-10-21 | $7.98 | $8.13 | $7.93 | $8.04 | $7.46 | 732,892 |
| 2016-10-20 | $8.08 | $8.26 | $8.04 | $8.16 | $7.57 | 952,537 |
| 2016-10-19 | $8.35 | $8.35 | $7.99 | $8.23 | $7.63 | 1,233,952 |
| 2016-10-18 | $8.00 | $8.00 | $7.81 | $7.92 | $7.35 | 831,154 |
| 2016-10-17 | $8.15 | $8.19 | $7.75 | $7.79 | $7.22 | 1,127,748 |
| 2016-10-14 | $8.31 | $8.46 | $8.10 | $8.18 | $7.59 | 1,228,353 |
| 2016-10-13 | $8.28 | $8.35 | $8.15 | $8.23 | $7.63 | 1,321,983 |
| 2016-10-12 | $8.47 | $8.50 | $8.28 | $8.41 | $7.80 | 872,289 |
| 2016-10-11 | $8.65 | $8.72 | $8.42 | $8.53 | $7.91 | 984,692 |
| 2016-10-10 | $8.61 | $8.84 | $8.60 | $8.71 | $8.08 | 843,862 |
| 2016-10-07 | $8.69 | $8.71 | $8.40 | $8.46 | $7.85 | 1,251,416 |
| 2016-10-06 | $8.50 | $8.71 | $8.46 | $8.63 | $8.00 | 1,606,194 |
| 2016-10-05 | $8.18 | $8.50 | $8.07 | $8.46 | $7.85 | 1,733,817 |
| 2016-10-04 | $8.03 | $8.19 | $7.91 | $8.04 | $7.46 | 1,580,717 |
| 2016-10-03 | $7.76 | $7.97 | $7.57 | $7.97 | $7.39 | 1,069,009 |
| 2016-09-30 | $7.70 | $7.80 | $7.39 | $7.71 | $7.15 | 1,821,780 |
| 2016-09-29 | $7.75 | $7.87 | $7.38 | $7.56 | $7.01 | 1,732,769 |
| 2016-09-28 | $7.26 | $7.75 | $7.16 | $7.72 | $7.16 | 2,742,543 |
| 2016-09-27 | $7.20 | $7.21 | $6.95 | $7.14 | $6.62 | 1,833,600 |
| 2016-09-26 | $7.26 | $7.44 | $7.08 | $7.29 | $6.76 | 1,292,812 |
| 2016-09-23 | $7.17 | $7.45 | $7.11 | $7.14 | $6.62 | 1,038,859 |
| 2016-09-22 | $7.34 | $7.43 | $7.11 | $7.24 | $6.71 | 1,160,818 |
| 2016-09-21 | $7.17 | $7.23 | $6.97 | $7.17 | $6.65 | 1,381,258 |
| 2016-09-20 | $6.98 | $7.17 | $6.87 | $6.93 | $6.43 | 1,005,593 |
| 2016-09-19 | $7.16 | $7.34 | $7.00 | $7.06 | $6.55 | 968,509 |
| 2016-09-16 | $6.92 | $7.15 | $6.86 | $7.06 | $6.55 | 1,759,630 |
| 2016-09-15 | $7.08 | $7.21 | $7.01 | $7.03 | $6.52 | 903,742 |
| 2016-09-14 | $7.11 | $7.33 | $6.97 | $7.02 | $6.51 | 1,674,961 |
| 2016-09-13 | $7.42 | $7.58 | $6.99 | $7.14 | $6.62 | 1,763,845 |
| 2016-09-12 | $7.01 | $7.78 | $7.01 | $7.72 | $7.16 | 1,042,647 |
| 2016-09-09 | $7.96 | $8.05 | $7.57 | $7.67 | $7.11 | 1,570,776 |
| 2016-09-08 | $7.95 | $8.22 | $7.79 | $8.12 | $7.53 | 1,644,871 |
| 2016-09-07 | $7.73 | $7.84 | $7.67 | $7.79 | $7.22 | 1,176,418 |
| 2016-09-06 | $7.45 | $7.70 | $7.39 | $7.67 | $7.11 | 1,239,838 |
| 2016-09-02 | $7.23 | $7.50 | $7.22 | $7.42 | $6.88 | 1,093,263 |
| 2016-09-01 | $7.14 | $7.25 | $6.87 | $7.00 | $6.49 | 1,538,597 |
| 2016-08-31 | $7.18 | $7.59 | $7.14 | $7.23 | $6.71 | 2,071,352 |
| 2016-08-30 | $6.86 | $7.37 | $6.85 | $7.33 | $6.80 | 2,332,509 |
| 2016-08-29 | $6.64 | $6.86 | $6.58 | $6.81 | $6.32 | 1,158,514 |
| 2016-08-26 | $6.96 | $7.02 | $6.56 | $6.64 | $6.16 | 1,946,308 |
| 2016-08-25 | $6.84 | $7.06 | $6.79 | $6.91 | $6.41 | 1,913,959 |
| 2016-08-24 | $7.13 | $7.32 | $6.79 | $6.84 | $6.34 | 1,295,175 |
| 2016-08-23 | $6.97 | $7.34 | $6.96 | $7.23 | $6.71 | 1,458,960 |
| 2016-08-22 | $7.07 | $7.07 | $6.84 | $7.01 | $6.50 | 1,274,282 |
| 2016-08-19 | $7.50 | $7.53 | $7.22 | $7.27 | $6.74 | 1,559,696 |
| 2016-08-18 | $6.98 | $7.50 | $6.98 | $7.50 | $6.96 | 2,964,777 |
| 2016-08-17 | $6.77 | $7.00 | $6.72 | $6.93 | $6.43 | 2,063,525 |
| 2016-08-16 | $6.84 | $6.91 | $6.68 | $6.78 | $6.29 | 1,547,611 |
| 2016-08-15 | $6.39 | $6.86 | $6.38 | $6.84 | $6.34 | 1,793,554 |
| 2016-08-12 | $6.56 | $6.61 | $6.39 | $6.51 | $6.04 | 1,052,030 |
| 2016-08-11 | $6.35 | $6.55 | $6.32 | $6.50 | $6.03 | 1,265,958 |
| 2016-08-10 | $6.35 | $6.49 | $6.27 | $6.31 | $5.85 | 1,705,278 |
| 2016-08-09 | $6.61 | $6.63 | $6.25 | $6.30 | $5.84 | 1,522,350 |
| 2016-08-08 | $6.24 | $6.73 | $6.18 | $6.58 | $6.10 | 3,460,969 |
| 2016-08-05 | $6.13 | $6.23 | $6.00 | $6.12 | $5.68 | 2,060,579 |
| 2016-08-04 | $6.24 | $6.66 | $6.10 | $6.11 | $5.67 | 4,410,921 |
| 2016-08-03 | $5.52 | $6.06 | $5.45 | $5.83 | $5.41 | 2,714,784 |
| 2016-08-02 | $5.92 | $5.96 | $5.50 | $5.54 | $5.14 | 1,963,509 |
| 2016-08-01 | $6.12 | $6.28 | $5.68 | $5.73 | $5.31 | 2,700,304 |
| 2016-07-29 | $6.01 | $6.22 | $5.99 | $6.20 | $5.75 | 2,046,862 |
| 2016-07-28 | $6.22 | $6.36 | $6.05 | $6.08 | $5.64 | 1,837,378 |
| 2016-07-27 | $6.55 | $6.70 | $6.28 | $6.38 | $5.92 | 2,137,731 |
| 2016-07-26 | $6.54 | $6.80 | $6.53 | $6.66 | $6.12 | 1,262,676 |
| 2016-07-25 | $6.66 | $6.82 | $6.50 | $6.62 | $6.09 | 1,377,880 |
| 2016-07-22 | $7.10 | $7.16 | $6.74 | $6.80 | $6.25 | 1,472,203 |
| 2016-07-21 | $6.94 | $7.34 | $6.92 | $7.08 | $6.51 | 1,481,953 |
| 2016-07-20 | $6.84 | $7.00 | $6.61 | $6.92 | $6.36 | 1,130,360 |
| 2016-07-19 | $7.18 | $7.22 | $6.90 | $6.92 | $6.36 | 1,148,877 |
| 2016-07-18 | $6.92 | $7.26 | $6.79 | $7.21 | $6.63 | 853,373 |
| 2016-07-15 | $7.24 | $7.28 | $7.00 | $7.02 | $6.46 | 950,789 |
| 2016-07-14 | $7.36 | $7.40 | $7.14 | $7.16 | $6.58 | 1,083,720 |
| 2016-07-13 | $7.51 | $7.68 | $7.10 | $7.21 | $6.63 | 1,374,501 |
| 2016-07-12 | $7.46 | $7.76 | $7.34 | $7.58 | $6.97 | 1,496,335 |
| 2016-07-11 | $7.08 | $7.25 | $7.00 | $7.14 | $6.57 | 1,276,254 |
| 2016-07-08 | $6.78 | $7.00 | $6.63 | $6.88 | $6.33 | 1,483,323 |
| 2016-07-07 | $7.04 | $7.17 | $6.49 | $6.60 | $6.07 | 2,190,909 |
| 2016-07-06 | $6.59 | $6.92 | $6.53 | $6.89 | $6.34 | 1,675,841 |
| 2016-07-05 | $6.95 | $7.02 | $6.50 | $6.69 | $6.15 | 2,618,733 |
| 2016-07-01 | $7.10 | $7.46 | $7.09 | $7.21 | $6.63 | 1,887,142 |
| 2016-06-30 | $7.45 | $7.45 | $6.98 | $7.13 | $6.56 | 2,326,914 |
| 2016-06-29 | $7.19 | $7.65 | $7.05 | $7.42 | $6.82 | 1,701,067 |
| 2016-06-28 | $6.98 | $7.20 | $6.87 | $7.03 | $6.46 | 2,343,008 |
| 2016-06-27 | $7.10 | $7.23 | $6.69 | $6.72 | $6.18 | 1,920,323 |
| 2016-06-24 | $7.05 | $7.59 | $7.05 | $7.44 | $6.84 | 5,547,883 |
| 2016-06-23 | $7.67 | $7.90 | $7.55 | $7.74 | $7.12 | 1,422,881 |
| 2016-06-22 | $7.65 | $7.83 | $7.46 | $7.48 | $6.88 | 1,618,179 |
| 2016-06-21 | $7.42 | $7.73 | $7.13 | $7.57 | $6.96 | 1,790,560 |
| 2016-06-20 | $8.41 | $8.43 | $7.36 | $7.51 | $6.91 | 2,218,128 |
| 2016-06-17 | $7.50 | $8.19 | $7.42 | $7.70 | $7.08 | 2,824,017 |
| 2016-06-16 | $7.51 | $7.51 | $6.80 | $7.00 | $6.44 | 2,228,928 |
| 2016-06-15 | $7.61 | $7.83 | $7.24 | $7.61 | $7.00 | 2,034,030 |
| 2016-06-14 | $8.01 | $8.16 | $7.36 | $7.58 | $6.97 | 2,281,105 |
| 2016-06-13 | $8.47 | $8.69 | $8.02 | $8.07 | $7.42 | 1,887,796 |
| 2016-06-10 | $9.35 | $9.35 | $8.60 | $8.66 | $7.96 | 1,833,338 |
| 2016-06-09 | $10.02 | $10.02 | $9.60 | $9.67 | $8.89 | 1,293,203 |
| 2016-06-08 | $10.31 | $10.55 | $10.10 | $10.27 | $9.44 | 938,860 |
| 2016-06-07 | $10.46 | $10.56 | $10.02 | $10.08 | $9.27 | 1,651,913 |
| 2016-06-06 | $10.20 | $10.48 | $10.10 | $10.42 | $9.58 | 1,142,297 |
| 2016-06-03 | $10.34 | $10.48 | $9.93 | $10.02 | $9.21 | 1,436,839 |
| 2016-06-02 | $9.98 | $10.39 | $9.95 | $10.19 | $9.37 | 954,196 |
| 2016-06-01 | $10.29 | $10.36 | $9.84 | $10.26 | $9.43 | 1,292,793 |
| 2016-05-31 | $10.16 | $10.73 | $10.15 | $10.52 | $9.67 | 1,766,670 |
| 2016-05-27 | $9.75 | $10.16 | $9.55 | $10.12 | $9.31 | 1,191,396 |
| 2016-05-26 | $10.40 | $10.61 | $9.85 | $9.87 | $9.08 | 1,408,234 |
| 2016-05-25 | $9.63 | $10.18 | $9.53 | $10.13 | $9.31 | 1,654,333 |
| 2016-05-24 | $9.81 | $9.81 | $9.27 | $9.44 | $8.68 | 1,371,617 |
| 2016-05-23 | $9.46 | $9.91 | $9.33 | $9.67 | $8.89 | 1,572,043 |
| 2016-05-20 | $9.16 | $9.73 | $9.08 | $9.62 | $8.85 | 2,200,851 |
| 2016-05-19 | $8.63 | $9.05 | $7.67 | $9.04 | $8.31 | 4,801,596 |
| 2016-05-18 | $9.57 | $9.77 | $9.18 | $9.24 | $8.50 | 1,263,631 |
| 2016-05-17 | $9.45 | $10.03 | $9.40 | $9.69 | $8.91 | 1,107,338 |
| 2016-05-16 | $9.63 | $9.83 | $9.42 | $9.50 | $8.74 | 1,071,345 |
| 2016-05-13 | $9.78 | $9.93 | $9.22 | $9.33 | $8.58 | 1,324,303 |
| 2016-05-12 | $10.48 | $10.59 | $9.62 | $9.84 | $9.05 | 1,489,046 |
| 2016-05-11 | $9.99 | $10.76 | $9.68 | $10.25 | $9.43 | 1,453,974 |
| 2016-05-10 | $9.68 | $10.36 | $9.66 | $10.02 | $9.21 | 1,415,580 |
| 2016-05-09 | $9.56 | $9.66 | $9.12 | $9.61 | $8.84 | 1,295,314 |
| 2016-05-06 | $9.81 | $10.30 | $9.67 | $9.84 | $9.05 | 1,313,907 |
| 2016-05-05 | $10.29 | $10.70 | $9.79 | $9.90 | $9.10 | 1,471,699 |
| 2016-05-04 | $10.03 | $10.48 | $9.55 | $9.89 | $9.09 | 1,513,050 |
| 2016-05-03 | $10.55 | $10.55 | $9.74 | $10.00 | $9.20 | 2,196,212 |
| 2016-05-02 | $11.12 | $11.18 | $10.35 | $10.75 | $9.88 | 1,605,594 |
| 2016-04-29 | $11.11 | $11.85 | $10.95 | $11.20 | $10.30 | 1,484,248 |
| 2016-04-28 | $11.14 | $11.47 | $10.93 | $11.09 | $10.20 | 1,164,229 |
| 2016-04-27 | $11.51 | $11.72 | $10.93 | $11.18 | $10.28 | 1,844,149 |
| 2016-04-26 | $11.05 | $11.49 | $10.87 | $11.35 | $10.39 | 954,662 |
| 2016-04-25 | $11.41 | $11.55 | $10.74 | $10.93 | $10.00 | 1,037,731 |
| 2016-04-22 | $11.20 | $11.70 | $11.12 | $11.43 | $10.46 | 1,095,279 |
| 2016-04-21 | $11.31 | $11.44 | $10.90 | $11.03 | $10.09 | 958,629 |
| 2016-04-20 | $10.81 | $11.43 | $10.81 | $11.20 | $10.25 | 1,040,133 |
| 2016-04-19 | $10.52 | $11.25 | $10.44 | $11.01 | $10.07 | 1,215,809 |
| 2016-04-18 | $10.11 | $10.54 | $9.88 | $10.36 | $9.48 | 1,036,764 |
| 2016-04-15 | $10.23 | $10.60 | $10.21 | $10.40 | $9.52 | 890,953 |
| 2016-04-14 | $10.52 | $10.60 | $10.03 | $10.45 | $9.56 | 1,401,742 |
| 2016-04-13 | $9.84 | $10.68 | $9.70 | $10.45 | $9.56 | 2,427,904 |
| 2016-04-12 | $9.33 | $9.85 | $9.30 | $9.76 | $8.93 | 1,609,840 |
| 2016-04-11 | $9.12 | $9.91 | $9.04 | $9.21 | $8.43 | 1,820,973 |
| 2016-04-08 | $8.38 | $9.10 | $8.20 | $9.00 | $8.24 | 2,242,324 |
| 2016-04-07 | $8.03 | $8.33 | $7.90 | $7.96 | $7.28 | 1,612,358 |
| 2016-04-06 | $8.04 | $8.28 | $7.79 | $8.16 | $7.47 | 1,486,220 |
| 2016-04-05 | $7.99 | $8.09 | $7.76 | $7.82 | $7.16 | 1,419,105 |
| 2016-04-04 | $8.34 | $8.43 | $8.04 | $8.11 | $7.42 | 1,867,456 |
| 2016-04-01 | $8.44 | $8.49 | $8.20 | $8.36 | $7.65 | 1,531,048 |
| 2016-03-31 | $8.54 | $8.80 | $8.48 | $8.66 | $7.92 | 942,856 |
| 2016-03-30 | $8.61 | $9.04 | $8.40 | $8.49 | $7.77 | 1,200,138 |
| 2016-03-29 | $8.27 | $8.54 | $7.90 | $8.44 | $7.72 | 1,235,110 |
| 2016-03-28 | $9.12 | $9.12 | $8.27 | $8.47 | $7.75 | 1,211,017 |
| 2016-03-24 | $8.14 | $9.11 | $8.03 | $8.99 | $8.23 | 1,497,973 |
| 2016-03-23 | $9.15 | $9.27 | $8.35 | $8.40 | $7.69 | 2,873,985 |
| 2016-03-22 | $8.94 | $9.40 | $8.79 | $9.35 | $8.56 | 1,493,267 |
| 2016-03-21 | $9.58 | $9.82 | $8.82 | $9.02 | $8.25 | 1,846,383 |
| 2016-03-18 | $9.84 | $10.20 | $9.10 | $9.66 | $8.84 | 2,571,485 |
| 2016-03-17 | $9.30 | $9.95 | $9.09 | $9.82 | $8.99 | 2,109,635 |
| 2016-03-16 | $8.46 | $9.13 | $8.34 | $9.08 | $8.31 | 1,866,410 |
| 2016-03-15 | $8.37 | $8.39 | $8.06 | $8.32 | $7.61 | 831,579 |
| 2016-03-14 | $8.27 | $8.82 | $8.04 | $8.58 | $7.85 | 1,461,127 |
| 2016-03-11 | $8.12 | $8.63 | $8.11 | $8.51 | $7.79 | 1,379,555 |
| 2016-03-10 | $8.25 | $8.27 | $7.63 | $7.96 | $7.28 | 2,284,392 |
| 2016-03-09 | $8.13 | $8.19 | $7.60 | $8.10 | $7.41 | 1,690,496 |
| 2016-03-08 | $9.31 | $9.34 | $7.59 | $7.63 | $6.98 | 3,604,239 |
| 2016-03-07 | $8.75 | $9.66 | $8.75 | $9.44 | $8.64 | 2,398,408 |
| 2016-03-04 | $8.52 | $9.37 | $8.33 | $8.79 | $8.04 | 2,359,514 |
| 2016-03-03 | $8.10 | $8.60 | $8.10 | $8.38 | $7.67 | 2,064,468 |
| 2016-03-02 | $7.94 | $8.23 | $7.90 | $8.15 | $7.46 | 2,606,728 |
| 2016-03-01 | $8.12 | $8.25 | $7.82 | $8.00 | $7.32 | 2,605,122 |
| 2016-02-29 | $7.67 | $8.43 | $7.62 | $8.00 | $7.32 | 2,520,589 |
| 2016-02-26 | $7.45 | $8.13 | $7.35 | $7.76 | $7.10 | 1,886,164 |
| 2016-02-25 | $7.45 | $7.54 | $7.01 | $7.27 | $6.65 | 858,111 |
| 2016-02-24 | $7.10 | $7.58 | $6.61 | $7.48 | $6.84 | 1,659,110 |
| 2016-02-23 | $7.65 | $7.80 | $7.33 | $7.36 | $6.73 | 1,715,561 |
| 2016-02-22 | $7.83 | $7.95 | $7.60 | $7.76 | $7.10 | 1,274,348 |
| 2016-02-19 | $7.46 | $7.63 | $6.81 | $7.58 | $6.94 | 1,957,562 |
| 2016-02-18 | $7.35 | $8.58 | $6.99 | $7.80 | $7.14 | 5,816,232 |
| 2016-02-17 | $6.55 | $6.91 | $6.40 | $6.69 | $6.12 | 2,478,351 |
| 2016-02-16 | $6.13 | $6.58 | $6.03 | $6.47 | $5.92 | 1,486,395 |
| 2016-02-12 | $5.74 | $6.17 | $5.68 | $5.87 | $5.37 | 2,128,300 |
| 2016-02-11 | $5.58 | $5.82 | $5.35 | $5.55 | $5.08 | 1,836,237 |
| 2016-02-10 | $5.59 | $5.94 | $5.34 | $5.84 | $5.34 | 1,501,922 |
| 2016-02-09 | $6.21 | $6.24 | $5.38 | $5.58 | $5.11 | 2,846,820 |
| 2016-02-08 | $6.62 | $6.68 | $6.11 | $6.35 | $5.81 | 1,608,096 |
| 2016-02-05 | $6.60 | $7.10 | $6.54 | $6.93 | $6.34 | 937,075 |
| 2016-02-04 | $6.78 | $7.26 | $6.68 | $6.86 | $6.28 | 2,139,275 |
| 2016-02-03 | $6.39 | $6.88 | $5.95 | $6.87 | $6.29 | 1,398,588 |
| 2016-02-02 | $6.57 | $6.68 | $6.24 | $6.26 | $5.68 | 1,760,276 |
| 2016-02-01 | $6.54 | $7.05 | $6.21 | $6.96 | $6.32 | 1,741,935 |
| 2016-01-29 | $6.69 | $7.09 | $6.53 | $6.85 | $6.22 | 2,276,391 |
| 2016-01-28 | $6.53 | $6.85 | $6.46 | $6.72 | $6.10 | 2,281,174 |
| 2016-01-27 | $6.34 | $6.86 | $6.08 | $6.29 | $5.71 | 2,322,463 |
| 2016-01-26 | $6.15 | $6.55 | $5.75 | $6.51 | $5.91 | 3,127,818 |
| 2016-01-25 | $6.04 | $6.56 | $5.81 | $5.84 | $5.30 | 3,390,383 |
| 2016-01-22 | $5.72 | $6.59 | $5.67 | $6.33 | $5.75 | 4,591,322 |
| 2016-01-21 | $4.98 | $5.54 | $4.94 | $5.46 | $4.96 | 4,299,983 |
| 2016-01-20 | $5.28 | $5.54 | $4.37 | $4.92 | $4.47 | 5,494,104 |
| 2016-01-19 | $6.20 | $6.39 | $5.42 | $5.64 | $5.12 | 3,686,203 |
| 2016-01-15 | $6.69 | $6.69 | $5.93 | $6.18 | $5.61 | 3,885,670 |
| 2016-01-14 | $6.37 | $7.16 | $6.18 | $7.07 | $6.42 | 3,458,338 |
| 2016-01-13 | $6.98 | $7.22 | $5.95 | $6.18 | $5.61 | 3,505,118 |
| 2016-01-12 | $7.37 | $7.54 | $6.59 | $6.86 | $6.23 | 4,246,891 |
| 2016-01-11 | $7.85 | $8.01 | $7.21 | $7.30 | $6.63 | 2,756,434 |
| 2016-01-08 | $8.09 | $8.18 | $7.59 | $7.89 | $7.16 | 2,120,732 |
| 2016-01-07 | $8.78 | $8.79 | $7.95 | $8.06 | $7.32 | 3,189,856 |
| 2016-01-06 | $9.46 | $9.50 | $9.06 | $9.08 | $8.24 | 2,114,565 |
| 2016-01-05 | $10.09 | $10.18 | $9.44 | $9.60 | $8.71 | 2,609,227 |
| 2016-01-04 | $9.81 | $10.23 | $9.50 | $10.18 | $9.24 | 2,214,182 |
| 2015-12-31 | $9.45 | $9.95 | $9.38 | $9.87 | $8.96 | 1,985,813 |
| 2015-12-30 | $9.71 | $9.88 | $9.36 | $9.45 | $8.58 | 2,252,826 |
| 2015-12-29 | $10.12 | $10.36 | $9.64 | $9.85 | $8.94 | 3,038,744 |
| 2015-12-28 | $9.94 | $10.25 | $9.91 | $10.10 | $9.17 | 3,739,426 |
| 2015-12-24 | $10.08 | $10.35 | $9.82 | $10.03 | $9.10 | 2,121,228 |
| 2015-12-23 | $9.63 | $10.28 | $9.35 | $10.21 | $9.27 | 3,849,756 |
| 2015-12-22 | $9.81 | $10.01 | $9.20 | $9.25 | $8.40 | 7,149,602 |
| 2015-12-21 | $8.91 | $9.69 | $8.28 | $9.64 | $8.75 | 8,447,794 |
| 2015-12-18 | $7.56 | $8.98 | $7.55 | $8.80 | $7.99 | 14,808,514 |
| 2015-12-17 | $11.50 | $11.71 | $6.65 | $7.27 | $6.60 | 29,935,867 |
| 2015-12-16 | $18.60 | $18.60 | $17.42 | $17.49 | $15.88 | 3,325,215 |
| 2015-12-15 | $19.40 | $19.51 | $18.08 | $18.30 | $16.61 | 1,483,020 |
| 2015-12-14 | $19.99 | $20.19 | $18.50 | $18.67 | $16.95 | 1,543,111 |
| 2015-12-11 | $21.12 | $21.12 | $19.94 | $20.06 | $18.21 | 857,080 |
| 2015-12-10 | $21.38 | $22.30 | $21.27 | $21.38 | $19.41 | 882,837 |
| 2015-12-09 | $21.16 | $22.44 | $21.08 | $21.54 | $19.55 | 1,324,799 |
| 2015-12-08 | $20.86 | $21.66 | $20.71 | $20.91 | $18.98 | 965,139 |
| 2015-12-07 | $23.26 | $23.37 | $20.74 | $21.29 | $19.33 | 1,202,965 |
| 2015-12-04 | $25.42 | $25.50 | $23.85 | $23.95 | $21.74 | 801,520 |
| 2015-12-03 | $26.65 | $26.83 | $25.50 | $25.66 | $23.29 | 705,601 |
| 2015-12-02 | $27.60 | $27.72 | $26.07 | $26.37 | $23.94 | 760,240 |
| 2015-12-01 | $27.98 | $28.19 | $27.69 | $27.94 | $25.36 | 737,380 |
| 2015-11-30 | $27.74 | $28.25 | $27.53 | $27.84 | $25.27 | 606,415 |
| 2015-11-27 | $27.52 | $27.97 | $27.34 | $27.82 | $25.25 | 243,252 |
| 2015-11-25 | $27.72 | $28.39 | $27.28 | $27.93 | $25.35 | 424,127 |
| 2015-11-24 | $27.74 | $28.45 | $27.41 | $27.91 | $25.34 | 585,410 |
| 2015-11-23 | $27.25 | $28.05 | $27.17 | $27.44 | $24.91 | 667,078 |
| 2015-11-20 | $27.31 | $27.65 | $27.07 | $27.26 | $24.75 | 942,871 |
| 2015-11-19 | $27.73 | $27.94 | $27.16 | $27.49 | $24.95 | 729,773 |
| 2015-11-18 | $28.46 | $28.85 | $27.42 | $27.96 | $25.38 | 641,477 |
| 2015-11-17 | $29.00 | $29.10 | $27.95 | $28.10 | $25.51 | 559,611 |
| 2015-11-16 | $28.71 | $29.34 | $28.34 | $29.13 | $26.44 | 596,851 |
| 2015-11-13 | $27.66 | $28.87 | $27.59 | $28.70 | $26.05 | 638,710 |
| 2015-11-12 | $28.03 | $28.06 | $27.28 | $27.79 | $25.23 | 769,266 |
| 2015-11-11 | $28.59 | $28.59 | $27.68 | $28.00 | $25.42 | 483,837 |
| 2015-11-10 | $28.40 | $28.87 | $27.85 | $28.46 | $25.83 | 564,408 |
| 2015-11-09 | $29.42 | $29.77 | $28.12 | $28.47 | $25.84 | 852,709 |
| 2015-11-06 | $29.84 | $29.86 | $28.37 | $29.52 | $26.80 | 1,257,722 |
| 2015-11-05 | $32.00 | $32.29 | $28.75 | $29.91 | $27.15 | 1,201,775 |
| 2015-11-04 | $32.65 | $32.77 | $31.37 | $31.71 | $28.78 | 550,748 |
| 2015-11-03 | $32.18 | $32.95 | $32.10 | $32.65 | $29.64 | 846,123 |
| 2015-11-02 | $31.81 | $32.43 | $31.52 | $32.09 | $29.13 | 715,851 |
| 2015-10-30 | $31.62 | $32.38 | $31.10 | $32.13 | $29.17 | 487,124 |
| 2015-10-29 | $31.64 | $32.58 | $31.34 | $31.64 | $28.72 | 480,315 |
| 2015-10-28 | $30.78 | $32.38 | $30.54 | $31.88 | $28.94 | 495,649 |
| 2015-10-27 | $31.30 | $31.41 | $29.90 | $30.76 | $27.92 | 619,302 |
| 2015-10-26 | $32.54 | $32.58 | $31.54 | $31.74 | $28.81 | 439,003 |
| 2015-10-23 | $33.24 | $33.45 | $32.28 | $32.59 | $29.58 | 915,785 |
| 2015-10-22 | $33.68 | $33.95 | $33.00 | $33.64 | $30.54 | 447,098 |
| 2015-10-21 | $33.87 | $34.29 | $33.29 | $33.55 | $30.46 | 332,634 |
| 2015-10-20 | $34.17 | $34.81 | $33.78 | $33.94 | $30.81 | 501,150 |
| 2015-10-19 | $34.63 | $34.63 | $33.61 | $34.38 | $31.21 | 419,735 |
| 2015-10-16 | $35.20 | $35.20 | $33.68 | $34.62 | $31.43 | 421,158 |
| 2015-10-15 | $34.06 | $34.45 | $33.46 | $34.29 | $31.13 | 317,631 |
| 2015-10-14 | $33.64 | $34.17 | $33.44 | $34.00 | $30.86 | 461,746 |
| 2015-10-13 | $34.42 | $35.15 | $33.93 | $34.14 | $30.50 | 521,101 |
| 2015-10-12 | $35.28 | $35.38 | $34.08 | $34.82 | $31.10 | 542,349 |
| 2015-10-09 | $35.65 | $35.93 | $34.58 | $35.42 | $31.64 | 429,022 |
| 2015-10-08 | $34.70 | $35.69 | $34.22 | $35.55 | $31.76 | 550,426 |
| 2015-10-07 | $33.91 | $35.40 | $33.24 | $34.92 | $31.19 | 951,896 |
| 2015-10-06 | $32.69 | $34.55 | $32.20 | $33.95 | $30.33 | 796,907 |
| 2015-10-05 | $31.63 | $33.00 | $30.89 | $32.65 | $29.17 | 806,437 |
| 2015-10-02 | $29.66 | $30.92 | $29.26 | $30.83 | $27.54 | 778,262 |
| 2015-10-01 | $30.07 | $30.47 | $29.51 | $29.91 | $26.72 | 555,481 |
| 2015-09-30 | $29.25 | $29.79 | $28.57 | $29.64 | $26.48 | 635,089 |
| 2015-09-29 | $29.61 | $29.97 | $28.36 | $28.89 | $25.81 | 637,544 |
| 2015-09-28 | $30.90 | $31.39 | $28.86 | $29.43 | $26.29 | 751,500 |
| 2015-09-25 | $31.84 | $32.07 | $30.76 | $31.11 | $27.79 | 317,223 |
| 2015-09-24 | $31.54 | $31.80 | $30.20 | $31.55 | $28.18 | 819,057 |
| 2015-09-23 | $33.40 | $33.71 | $31.95 | $31.99 | $28.58 | 395,655 |
| 2015-09-22 | $33.43 | $33.92 | $33.24 | $33.40 | $29.84 | 392,503 |
| 2015-09-21 | $34.50 | $35.14 | $34.08 | $34.09 | $30.45 | 394,927 |
| 2015-09-18 | $34.36 | $35.06 | $34.20 | $34.39 | $30.72 | 383,707 |
| 2015-09-17 | $34.53 | $35.69 | $34.18 | $35.04 | $31.30 | 540,577 |
| 2015-09-16 | $33.90 | $34.67 | $33.62 | $34.48 | $30.80 | 435,709 |
| 2015-09-15 | $33.07 | $33.79 | $32.91 | $33.65 | $30.06 | 443,176 |
| 2015-09-14 | $33.58 | $33.58 | $32.57 | $32.98 | $29.46 | 494,747 |
| 2015-09-11 | $33.68 | $33.87 | $32.30 | $33.27 | $29.72 | 481,721 |
| 2015-09-10 | $34.29 | $34.43 | $33.59 | $34.06 | $30.43 | 397,162 |
| 2015-09-09 | $35.06 | $35.50 | $34.20 | $34.26 | $30.60 | 441,099 |
| 2015-09-08 | $35.18 | $35.29 | $34.46 | $34.82 | $31.10 | 396,198 |
| 2015-09-04 | $34.54 | $34.85 | $34.08 | $34.61 | $30.92 | 356,427 |
| 2015-09-03 | $35.02 | $35.80 | $34.68 | $35.19 | $31.44 | 368,407 |
| 2015-09-02 | $35.13 | $35.77 | $33.99 | $34.69 | $30.99 | 519,995 |
| 2015-09-01 | $34.54 | $36.97 | $34.54 | $35.11 | $31.36 | 660,129 |
| 2015-08-31 | $35.78 | $37.15 | $35.06 | $36.76 | $32.84 | 592,570 |
Teekay Corp (TK) News Headlines
Recent Teekay Corp (TK) News
Similar Companies to Teekay Corp (TK) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |