XBiotech Inc (XBIT) Exchange: NASDAQ
Data as of May 2, 2025
$2.92 ($-0.01) -0.34%
XBiotech Inc - Daily Information
Click for more stock information on XBiotech Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.00 |
| Previous Close | $2.92 |
| High | $3.04 |
| Low | $2.91 |
| Adjusted Open | $3.00 |
| Previous Adjusted Close | $2.92 |
| Adjusted High | $3.04 |
| Adjusted Low | $2.91 |
About XBiotech Inc (XBIT)
XBiotech is a fully integrated global biosciences company dedicated to pioneering the discovery, development and commercialization of therapeutic antibodies based on its True Human™ proprietary technology. XBiotech currently is advancing a robust pipeline of antibody therapies to redefine the standards of care in oncology, inflammatory conditions and infectious diseases. Headquartered in Austin, Texas, XBiotech is also leading the development of innovative biotech manufacturing technologies designed to more rapidly, cost-effectively and flexibly produce therapies urgently needed by patients worldwide.
Invest in XBiotech Inc (XBIT)
Historical Stock Data for XBiotech Inc (XBIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.00 | $3.04 | $2.91 | $2.92 | $2.92 | 35,121 |
| 2025-05-01 | $3.05 | $3.05 | $2.86 | $2.93 | $2.93 | 56,638 |
| 2025-04-30 | $2.94 | $3.12 | $2.80 | $3.04 | $3.04 | 100,667 |
| 2025-04-29 | $2.89 | $2.93 | $2.80 | $2.87 | $2.87 | 37,766 |
| 2025-04-28 | $2.92 | $2.94 | $2.78 | $2.88 | $2.88 | 62,410 |
| 2025-04-25 | $2.96 | $3.01 | $2.85 | $2.91 | $2.91 | 60,326 |
| 2025-04-24 | $3.14 | $3.14 | $2.95 | $2.96 | $2.96 | 75,017 |
| 2025-04-23 | $3.25 | $3.32 | $3.02 | $3.16 | $3.16 | 49,566 |
| 2025-04-22 | $3.25 | $3.25 | $2.95 | $3.12 | $3.12 | 85,682 |
| 2025-04-21 | $2.90 | $3.02 | $2.90 | $2.97 | $2.97 | 37,863 |
| 2025-04-17 | $2.96 | $3.09 | $2.92 | $2.94 | $2.94 | 44,592 |
| 2025-04-16 | $3.18 | $3.18 | $2.92 | $2.96 | $2.96 | 66,751 |
| 2025-04-15 | $3.24 | $3.28 | $3.12 | $3.18 | $3.18 | 36,945 |
| 2025-04-14 | $3.34 | $3.38 | $3.10 | $3.12 | $3.12 | 37,647 |
| 2025-04-11 | $2.93 | $3.28 | $2.93 | $3.28 | $3.28 | 53,640 |
| 2025-04-10 | $3.24 | $3.28 | $2.80 | $2.88 | $2.88 | 51,958 |
| 2025-04-09 | $3.04 | $3.62 | $2.77 | $3.36 | $3.36 | 124,080 |
| 2025-04-08 | $3.27 | $3.27 | $3.00 | $3.13 | $3.13 | 56,497 |
| 2025-04-07 | $2.76 | $3.31 | $2.76 | $3.15 | $3.15 | 79,940 |
| 2025-04-04 | $2.91 | $3.00 | $2.65 | $2.87 | $2.87 | 119,967 |
| 2025-04-03 | $3.02 | $3.18 | $2.92 | $2.95 | $2.95 | 53,546 |
| 2025-04-02 | $3.01 | $3.18 | $3.01 | $3.14 | $3.14 | 31,377 |
| 2025-04-01 | $3.26 | $3.31 | $3.01 | $3.02 | $3.02 | 25,362 |
| 2025-03-31 | $3.10 | $3.28 | $3.05 | $3.24 | $3.24 | 94,561 |
| 2025-03-28 | $3.10 | $3.17 | $3.10 | $3.10 | $3.10 | 65,476 |
| 2025-03-27 | $3.19 | $3.26 | $3.19 | $3.24 | $3.24 | 20,010 |
| 2025-03-26 | $3.34 | $3.34 | $3.15 | $3.19 | $3.19 | 22,404 |
| 2025-03-25 | $3.46 | $3.46 | $3.29 | $3.30 | $3.30 | 21,241 |
| 2025-03-24 | $3.51 | $3.53 | $3.43 | $3.46 | $3.46 | 37,801 |
| 2025-03-21 | $3.40 | $3.44 | $3.26 | $3.44 | $3.44 | 67,434 |
| 2025-03-20 | $3.48 | $3.57 | $3.45 | $3.45 | $3.45 | 20,407 |
| 2025-03-19 | $3.45 | $3.51 | $3.44 | $3.48 | $3.48 | 22,961 |
| 2025-03-18 | $3.48 | $3.61 | $3.42 | $3.42 | $3.42 | 46,743 |
| 2025-03-17 | $3.25 | $3.52 | $3.25 | $3.52 | $3.52 | 59,820 |
| 2025-03-14 | $3.20 | $3.49 | $3.18 | $3.31 | $3.31 | 31,147 |
| 2025-03-13 | $3.25 | $3.29 | $3.11 | $3.14 | $3.14 | 49,285 |
| 2025-03-12 | $3.29 | $3.37 | $3.15 | $3.29 | $3.29 | 42,853 |
| 2025-03-11 | $3.24 | $3.37 | $3.13 | $3.18 | $3.18 | 32,547 |
| 2025-03-10 | $3.17 | $3.50 | $3.11 | $3.20 | $3.20 | 38,441 |
| 2025-03-07 | $3.23 | $3.30 | $3.16 | $3.25 | $3.25 | 30,936 |
| 2025-03-06 | $3.17 | $3.23 | $3.14 | $3.19 | $3.19 | 25,011 |
| 2025-03-05 | $3.20 | $3.29 | $3.16 | $3.25 | $3.25 | 42,285 |
| 2025-03-04 | $3.34 | $3.34 | $3.08 | $3.16 | $3.16 | 56,967 |
| 2025-03-03 | $3.59 | $3.60 | $3.32 | $3.35 | $3.35 | 88,595 |
| 2025-02-28 | $3.11 | $3.54 | $3.11 | $3.52 | $3.52 | 61,995 |
| 2025-02-27 | $3.00 | $3.16 | $3.00 | $3.11 | $3.11 | 35,336 |
| 2025-02-26 | $3.03 | $3.08 | $2.95 | $3.00 | $3.00 | 75,205 |
| 2025-02-25 | $3.05 | $3.13 | $3.00 | $3.02 | $3.02 | 47,151 |
| 2025-02-24 | $3.01 | $3.09 | $2.94 | $3.06 | $3.06 | 39,141 |
| 2025-02-21 | $3.17 | $3.20 | $2.99 | $2.99 | $2.99 | 83,892 |
| 2025-02-20 | $3.11 | $3.16 | $3.03 | $3.12 | $3.12 | 28,919 |
| 2025-02-19 | $3.05 | $3.20 | $3.05 | $3.11 | $3.11 | 43,037 |
| 2025-02-18 | $3.27 | $3.30 | $3.03 | $3.03 | $3.03 | 78,430 |
| 2025-02-14 | $3.17 | $3.32 | $3.17 | $3.27 | $3.27 | 50,491 |
| 2025-02-13 | $3.25 | $3.25 | $3.13 | $3.21 | $3.21 | 47,184 |
| 2025-02-12 | $3.25 | $3.25 | $3.20 | $3.22 | $3.22 | 58,071 |
| 2025-02-11 | $3.34 | $3.35 | $3.20 | $3.30 | $3.30 | 63,538 |
| 2025-02-10 | $3.13 | $3.39 | $3.13 | $3.32 | $3.32 | 80,683 |
| 2025-02-07 | $3.28 | $3.33 | $3.05 | $3.10 | $3.10 | 56,406 |
| 2025-02-06 | $3.45 | $3.45 | $3.28 | $3.28 | $3.28 | 52,893 |
| 2025-02-05 | $3.30 | $3.47 | $3.27 | $3.42 | $3.42 | 77,825 |
| 2025-02-04 | $3.36 | $3.50 | $3.22 | $3.25 | $3.25 | 48,425 |
| 2025-02-03 | $3.40 | $3.54 | $3.27 | $3.33 | $3.33 | 45,719 |
| 2025-01-31 | $3.68 | $3.69 | $3.44 | $3.46 | $3.46 | 55,071 |
| 2025-01-30 | $3.67 | $3.67 | $3.57 | $3.62 | $3.62 | 38,983 |
| 2025-01-29 | $3.45 | $3.66 | $3.45 | $3.61 | $3.61 | 64,602 |
| 2025-01-28 | $3.65 | $3.65 | $3.40 | $3.48 | $3.48 | 57,621 |
| 2025-01-27 | $3.67 | $3.78 | $3.58 | $3.64 | $3.64 | 34,033 |
| 2025-01-24 | $3.72 | $3.78 | $3.65 | $3.65 | $3.65 | 32,390 |
| 2025-01-23 | $3.76 | $3.80 | $3.60 | $3.70 | $3.70 | 63,327 |
| 2025-01-22 | $3.85 | $4.00 | $3.75 | $3.77 | $3.77 | 61,482 |
| 2025-01-21 | $3.91 | $3.97 | $3.80 | $3.83 | $3.83 | 59,211 |
| 2025-01-17 | $3.84 | $3.99 | $3.80 | $3.82 | $3.82 | 40,027 |
| 2025-01-16 | $3.89 | $4.00 | $3.80 | $3.80 | $3.80 | 62,937 |
| 2025-01-15 | $3.81 | $3.94 | $3.72 | $3.89 | $3.89 | 33,247 |
| 2025-01-14 | $3.90 | $3.90 | $3.64 | $3.71 | $3.71 | 31,577 |
| 2025-01-13 | $3.87 | $4.03 | $3.75 | $3.85 | $3.85 | 46,909 |
| 2025-01-10 | $3.97 | $4.30 | $3.81 | $3.88 | $3.88 | 53,477 |
| 2025-01-08 | $4.25 | $4.48 | $4.00 | $4.01 | $4.01 | 67,566 |
| 2025-01-07 | $4.51 | $4.54 | $4.25 | $4.26 | $4.26 | 51,317 |
| 2025-01-06 | $4.52 | $4.67 | $4.46 | $4.48 | $4.48 | 114,145 |
| 2025-01-03 | $4.23 | $4.50 | $4.16 | $4.42 | $4.42 | 65,291 |
| 2025-01-02 | $4.01 | $4.30 | $3.99 | $4.17 | $4.17 | 51,587 |
| 2024-12-31 | $4.20 | $4.21 | $3.82 | $3.95 | $3.95 | 87,952 |
| 2024-12-30 | $3.81 | $4.14 | $3.72 | $4.09 | $4.09 | 111,556 |
| 2024-12-27 | $4.25 | $4.45 | $3.75 | $3.80 | $3.80 | 143,793 |
| 2024-12-26 | $4.56 | $4.59 | $4.04 | $4.23 | $4.23 | 75,419 |
| 2024-12-24 | $4.32 | $4.61 | $4.30 | $4.56 | $4.56 | 41,303 |
| 2024-12-23 | $5.07 | $5.11 | $3.51 | $4.50 | $4.50 | 473,368 |
| 2024-12-20 | $6.27 | $6.66 | $6.13 | $6.38 | $6.38 | 214,749 |
| 2024-12-19 | $6.21 | $6.48 | $6.12 | $6.34 | $6.34 | 64,271 |
| 2024-12-18 | $6.82 | $6.82 | $6.06 | $6.09 | $6.09 | 51,579 |
| 2024-12-17 | $6.83 | $6.91 | $6.34 | $6.74 | $6.74 | 50,369 |
| 2024-12-16 | $6.85 | $7.00 | $6.74 | $6.92 | $6.92 | 63,473 |
| 2024-12-13 | $6.96 | $7.24 | $6.71 | $6.95 | $6.95 | 100,664 |
| 2024-12-12 | $7.03 | $7.04 | $6.72 | $6.93 | $6.93 | 82,707 |
| 2024-12-11 | $6.60 | $7.10 | $6.37 | $7.07 | $7.07 | 107,971 |
| 2024-12-10 | $6.59 | $6.71 | $6.28 | $6.63 | $6.63 | 45,493 |
| 2024-12-09 | $6.40 | $6.71 | $6.26 | $6.56 | $6.56 | 57,379 |
| 2024-12-06 | $6.23 | $6.53 | $6.08 | $6.40 | $6.40 | 70,495 |
| 2024-12-05 | $6.50 | $6.72 | $6.17 | $6.31 | $6.31 | 85,782 |
| 2024-12-04 | $6.71 | $6.80 | $6.11 | $6.50 | $6.50 | 72,261 |
| 2024-12-03 | $7.15 | $7.15 | $6.57 | $6.73 | $6.73 | 78,065 |
| 2024-12-02 | $7.64 | $7.64 | $7.15 | $7.15 | $7.15 | 42,020 |
| 2024-11-29 | $7.47 | $7.61 | $7.26 | $7.61 | $7.61 | 41,623 |
| 2024-11-27 | $6.83 | $7.52 | $6.81 | $7.35 | $7.35 | 83,094 |
| 2024-11-26 | $6.82 | $6.98 | $6.60 | $6.81 | $6.81 | 46,367 |
| 2024-11-25 | $6.99 | $7.23 | $6.82 | $6.86 | $6.86 | 45,777 |
| 2024-11-22 | $6.66 | $7.03 | $6.54 | $6.83 | $6.83 | 37,411 |
| 2024-11-21 | $6.55 | $6.85 | $6.44 | $6.62 | $6.62 | 30,677 |
| 2024-11-20 | $6.63 | $6.83 | $6.36 | $6.49 | $6.49 | 51,258 |
| 2024-11-19 | $6.57 | $6.81 | $6.49 | $6.67 | $6.67 | 29,366 |
| 2024-11-18 | $6.66 | $6.81 | $6.55 | $6.67 | $6.67 | 39,715 |
| 2024-11-15 | $7.05 | $7.17 | $6.61 | $6.66 | $6.66 | 95,506 |
| 2024-11-14 | $7.17 | $7.43 | $6.70 | $6.97 | $6.97 | 61,101 |
| 2024-11-13 | $7.09 | $7.30 | $7.02 | $7.10 | $7.10 | 35,117 |
| 2024-11-12 | $7.33 | $7.43 | $6.68 | $7.09 | $7.09 | 59,103 |
| 2024-11-11 | $7.72 | $7.74 | $7.11 | $7.30 | $7.30 | 52,629 |
| 2024-11-08 | $7.42 | $7.56 | $7.34 | $7.55 | $7.55 | 25,663 |
| 2024-11-07 | $8.25 | $8.25 | $7.36 | $7.36 | $7.36 | 114,245 |
| 2024-11-06 | $7.55 | $8.32 | $7.25 | $8.25 | $8.25 | 153,822 |
| 2024-11-05 | $7.25 | $7.51 | $7.25 | $7.46 | $7.46 | 24,449 |
| 2024-11-04 | $7.35 | $7.36 | $7.19 | $7.30 | $7.30 | 16,409 |
| 2024-11-01 | $7.39 | $7.39 | $7.14 | $7.35 | $7.35 | 27,407 |
| 2024-10-31 | $7.33 | $7.49 | $7.25 | $7.26 | $7.26 | 31,271 |
| 2024-10-30 | $7.31 | $7.65 | $7.07 | $7.39 | $7.39 | 62,083 |
| 2024-10-29 | $7.69 | $7.75 | $6.83 | $7.16 | $7.16 | 66,099 |
| 2024-10-28 | $7.34 | $7.72 | $7.07 | $7.71 | $7.71 | 61,547 |
| 2024-10-25 | $7.38 | $7.80 | $7.15 | $7.17 | $7.17 | 64,252 |
| 2024-10-24 | $7.19 | $7.43 | $6.87 | $7.24 | $7.24 | 70,409 |
| 2024-10-23 | $7.40 | $7.40 | $7.00 | $7.14 | $7.14 | 31,656 |
| 2024-10-22 | $7.46 | $7.60 | $7.20 | $7.51 | $7.51 | 25,832 |
| 2024-10-21 | $7.48 | $7.60 | $7.45 | $7.57 | $7.57 | 19,136 |
| 2024-10-18 | $7.56 | $7.60 | $7.45 | $7.55 | $7.55 | 19,512 |
| 2024-10-17 | $7.60 | $7.60 | $7.54 | $7.54 | $7.54 | 28,849 |
| 2024-10-16 | $7.55 | $7.75 | $7.28 | $7.71 | $7.71 | 39,882 |
| 2024-10-15 | $7.63 | $7.70 | $7.07 | $7.45 | $7.45 | 36,774 |
| 2024-10-14 | $7.40 | $7.72 | $7.26 | $7.70 | $7.70 | 27,344 |
| 2024-10-11 | $7.02 | $7.49 | $6.74 | $7.45 | $7.45 | 34,603 |
| 2024-10-10 | $6.96 | $7.11 | $6.96 | $6.97 | $6.97 | 12,214 |
| 2024-10-09 | $6.90 | $7.15 | $6.79 | $7.08 | $7.08 | 16,520 |
| 2024-10-08 | $7.25 | $7.25 | $6.79 | $6.88 | $6.88 | 31,307 |
| 2024-10-07 | $7.48 | $7.60 | $7.08 | $7.19 | $7.19 | 22,418 |
| 2024-10-04 | $7.17 | $7.48 | $7.09 | $7.48 | $7.48 | 19,286 |
| 2024-10-03 | $7.40 | $7.49 | $7.05 | $7.05 | $7.05 | 19,117 |
| 2024-10-02 | $7.34 | $7.60 | $7.33 | $7.50 | $7.50 | 29,363 |
| 2024-10-01 | $7.67 | $7.75 | $7.40 | $7.40 | $7.40 | 32,652 |
| 2024-09-30 | $7.21 | $7.93 | $7.21 | $7.73 | $7.73 | 100,917 |
| 2024-09-27 | $6.81 | $7.21 | $6.64 | $7.21 | $7.21 | 29,988 |
| 2024-09-26 | $6.69 | $6.78 | $6.42 | $6.70 | $6.70 | 56,818 |
| 2024-09-25 | $6.72 | $7.05 | $6.34 | $6.55 | $6.55 | 39,764 |
| 2024-09-24 | $6.79 | $6.79 | $6.25 | $6.74 | $6.74 | 59,466 |
| 2024-09-23 | $6.75 | $7.27 | $6.55 | $6.79 | $6.79 | 62,606 |
| 2024-09-20 | $7.65 | $7.93 | $6.51 | $6.79 | $6.79 | 289,700 |
| 2024-09-19 | $7.50 | $7.98 | $7.25 | $7.95 | $7.95 | 50,126 |
| 2024-09-18 | $7.41 | $7.83 | $7.36 | $7.50 | $7.50 | 32,552 |
| 2024-09-17 | $7.29 | $7.58 | $7.29 | $7.39 | $7.39 | 45,923 |
| 2024-09-16 | $7.11 | $7.18 | $6.92 | $7.08 | $7.08 | 25,900 |
| 2024-09-13 | $6.93 | $7.07 | $6.75 | $7.06 | $7.06 | 20,364 |
| 2024-09-12 | $6.44 | $6.99 | $6.44 | $6.82 | $6.82 | 30,053 |
| 2024-09-11 | $6.62 | $6.66 | $6.39 | $6.47 | $6.47 | 9,707 |
| 2024-09-10 | $6.60 | $6.85 | $6.36 | $6.65 | $6.65 | 38,180 |
| 2024-09-09 | $6.50 | $6.88 | $6.39 | $6.67 | $6.67 | 28,310 |
| 2024-09-06 | $6.30 | $6.69 | $6.27 | $6.52 | $6.52 | 46,830 |
| 2024-09-05 | $5.77 | $6.35 | $5.68 | $6.26 | $6.26 | 33,093 |
| 2024-09-04 | $5.70 | $5.90 | $5.62 | $5.72 | $5.72 | 33,094 |
| 2024-09-03 | $6.40 | $6.40 | $5.71 | $5.75 | $5.75 | 59,941 |
| 2024-08-30 | $6.94 | $6.94 | $6.37 | $6.40 | $6.40 | 41,779 |
| 2024-08-29 | $6.77 | $7.10 | $6.74 | $6.95 | $6.95 | 110,621 |
| 2024-08-28 | $6.50 | $6.79 | $6.47 | $6.69 | $6.69 | 38,920 |
| 2024-08-27 | $6.54 | $6.63 | $6.33 | $6.50 | $6.50 | 42,758 |
| 2024-08-26 | $6.59 | $6.62 | $6.16 | $6.55 | $6.55 | 121,510 |
| 2024-08-23 | $6.22 | $6.75 | $6.14 | $6.58 | $6.58 | 127,267 |
| 2024-08-22 | $6.50 | $6.58 | $6.12 | $6.12 | $6.12 | 106,053 |
| 2024-08-21 | $6.30 | $6.66 | $6.11 | $6.57 | $6.57 | 70,512 |
| 2024-08-20 | $6.41 | $6.41 | $6.09 | $6.22 | $6.22 | 19,324 |
| 2024-08-19 | $6.08 | $6.44 | $5.92 | $6.44 | $6.44 | 17,815 |
| 2024-08-16 | $6.37 | $6.44 | $6.01 | $6.07 | $6.07 | 15,610 |
| 2024-08-15 | $6.38 | $6.44 | $6.21 | $6.37 | $6.37 | 27,429 |
| 2024-08-14 | $6.49 | $6.49 | $6.12 | $6.24 | $6.24 | 9,509 |
| 2024-08-13 | $6.58 | $6.65 | $6.29 | $6.43 | $6.43 | 21,573 |
| 2024-08-12 | $6.52 | $6.68 | $6.14 | $6.54 | $6.54 | 28,133 |
| 2024-08-09 | $6.27 | $6.70 | $6.21 | $6.59 | $6.59 | 29,876 |
| 2024-08-08 | $6.25 | $6.59 | $6.19 | $6.59 | $6.59 | 15,150 |
| 2024-08-07 | $6.60 | $6.62 | $6.05 | $6.18 | $6.18 | 20,582 |
| 2024-08-06 | $6.23 | $6.70 | $6.04 | $6.51 | $6.51 | 55,792 |
| 2024-08-05 | $6.35 | $6.40 | $5.70 | $6.21 | $6.21 | 105,397 |
| 2024-08-02 | $7.19 | $7.19 | $6.42 | $6.70 | $6.70 | 73,316 |
| 2024-08-01 | $7.71 | $7.71 | $7.20 | $7.30 | $7.30 | 76,518 |
| 2024-07-31 | $7.44 | $7.72 | $7.26 | $7.72 | $7.72 | 61,478 |
| 2024-07-30 | $7.23 | $7.46 | $7.00 | $7.43 | $7.43 | 114,341 |
| 2024-07-29 | $7.20 | $7.46 | $7.01 | $7.23 | $7.23 | 43,883 |
| 2024-07-26 | $6.96 | $7.25 | $6.83 | $7.24 | $7.24 | 86,060 |
| 2024-07-25 | $6.30 | $7.09 | $6.29 | $7.02 | $7.02 | 96,762 |
| 2024-07-24 | $6.22 | $6.51 | $6.08 | $6.31 | $6.31 | 110,749 |
| 2024-07-23 | $6.07 | $6.54 | $6.07 | $6.37 | $6.37 | 35,801 |
| 2024-07-22 | $6.15 | $6.24 | $5.97 | $6.21 | $6.21 | 47,221 |
| 2024-07-19 | $6.64 | $6.69 | $5.88 | $5.97 | $5.97 | 131,809 |
| 2024-07-18 | $6.59 | $6.95 | $6.51 | $6.70 | $6.70 | 60,739 |
| 2024-07-17 | $6.46 | $6.76 | $6.18 | $6.58 | $6.58 | 100,240 |
| 2024-07-16 | $6.31 | $6.69 | $6.07 | $6.56 | $6.56 | 83,972 |
| 2024-07-15 | $6.18 | $6.55 | $6.15 | $6.29 | $6.29 | 115,018 |
| 2024-07-12 | $6.66 | $6.77 | $6.06 | $6.22 | $6.22 | 60,286 |
| 2024-07-11 | $6.25 | $6.74 | $6.25 | $6.66 | $6.66 | 142,284 |
| 2024-07-10 | $5.88 | $6.64 | $5.79 | $6.27 | $6.27 | 117,969 |
| 2024-07-09 | $5.86 | $6.01 | $5.82 | $5.94 | $5.94 | 38,557 |
| 2024-07-08 | $5.58 | $5.95 | $5.02 | $5.91 | $5.91 | 207,491 |
| 2024-07-05 | $5.79 | $5.88 | $5.57 | $5.70 | $5.70 | 76,024 |
| 2024-07-03 | $5.76 | $5.95 | $5.65 | $5.79 | $5.79 | 49,132 |
| 2024-07-02 | $5.49 | $5.99 | $5.27 | $5.69 | $5.69 | 175,195 |
| 2024-07-01 | $5.05 | $5.63 | $4.85 | $5.55 | $5.55 | 255,502 |
| 2024-06-28 | $4.47 | $5.68 | $4.47 | $5.14 | $5.14 | 2,160,999 |
| 2024-06-27 | $4.81 | $5.05 | $4.24 | $4.61 | $4.61 | 157,467 |
| 2024-06-26 | $4.62 | $5.16 | $4.58 | $4.89 | $4.89 | 157,261 |
| 2024-06-25 | $4.53 | $5.21 | $4.45 | $4.80 | $4.80 | 291,061 |
| 2024-06-24 | $5.18 | $5.33 | $4.39 | $4.54 | $4.54 | 141,081 |
| 2024-06-21 | $5.13 | $5.30 | $5.01 | $5.16 | $5.16 | 85,186 |
| 2024-06-20 | $5.21 | $5.47 | $5.06 | $5.12 | $5.12 | 141,963 |
| 2024-06-18 | $6.04 | $7.89 | $5.14 | $5.26 | $5.26 | 796,482 |
| 2024-06-17 | $6.00 | $6.16 | $5.95 | $6.08 | $6.08 | 62,997 |
| 2024-06-14 | $6.17 | $6.32 | $5.96 | $6.10 | $6.10 | 49,589 |
| 2024-06-13 | $6.32 | $6.40 | $5.98 | $6.32 | $6.32 | 90,075 |
| 2024-06-12 | $6.52 | $6.63 | $6.06 | $6.28 | $6.28 | 95,799 |
| 2024-06-11 | $6.81 | $6.90 | $6.54 | $6.59 | $6.59 | 65,692 |
| 2024-06-10 | $6.59 | $6.89 | $6.54 | $6.63 | $6.63 | 49,173 |
| 2024-06-07 | $7.03 | $7.05 | $6.62 | $6.74 | $6.74 | 67,122 |
| 2024-06-06 | $7.17 | $7.22 | $6.86 | $7.10 | $7.10 | 52,000 |
| 2024-06-05 | $7.46 | $7.46 | $6.93 | $7.14 | $7.14 | 60,448 |
| 2024-06-04 | $6.89 | $7.46 | $6.89 | $7.41 | $7.41 | 56,985 |
| 2024-06-03 | $7.33 | $7.33 | $6.83 | $6.94 | $6.94 | 76,156 |
| 2024-05-31 | $7.53 | $7.53 | $7.17 | $7.25 | $7.25 | 26,447 |
| 2024-05-30 | $7.30 | $7.60 | $7.17 | $7.49 | $7.49 | 75,099 |
| 2024-05-29 | $7.54 | $7.79 | $7.30 | $7.37 | $7.37 | 63,042 |
| 2024-05-28 | $8.46 | $8.64 | $7.30 | $7.81 | $7.81 | 308,427 |
| 2024-05-24 | $8.38 | $8.46 | $8.10 | $8.31 | $8.31 | 92,688 |
| 2024-05-23 | $8.52 | $8.65 | $8.22 | $8.36 | $8.36 | 52,682 |
| 2024-05-22 | $8.75 | $9.05 | $8.48 | $8.59 | $8.59 | 55,781 |
| 2024-05-21 | $8.54 | $8.82 | $8.36 | $8.74 | $8.74 | 51,793 |
| 2024-05-20 | $8.50 | $8.87 | $8.32 | $8.54 | $8.54 | 29,304 |
| 2024-05-17 | $8.53 | $8.53 | $8.27 | $8.43 | $8.43 | 29,994 |
| 2024-05-16 | $8.60 | $8.80 | $8.43 | $8.58 | $8.58 | 22,989 |
| 2024-05-15 | $8.93 | $8.93 | $8.35 | $8.59 | $8.59 | 56,029 |
| 2024-05-14 | $8.66 | $8.85 | $8.31 | $8.81 | $8.81 | 43,138 |
| 2024-05-13 | $8.31 | $8.99 | $8.31 | $8.56 | $8.56 | 29,852 |
| 2024-05-10 | $8.49 | $8.63 | $8.17 | $8.31 | $8.31 | 39,520 |
| 2024-05-09 | $9.30 | $9.30 | $8.55 | $8.61 | $8.61 | 34,176 |
| 2024-05-08 | $9.21 | $9.45 | $8.83 | $9.33 | $9.33 | 86,147 |
| 2024-05-07 | $9.30 | $9.30 | $9.03 | $9.20 | $9.20 | 66,776 |
| 2024-05-06 | $8.55 | $9.38 | $8.55 | $9.38 | $9.38 | 68,658 |
| 2024-05-03 | $8.09 | $8.73 | $8.09 | $8.49 | $8.49 | 45,324 |
| 2024-05-02 | $8.26 | $8.69 | $8.02 | $8.02 | $8.02 | 53,141 |
| 2024-05-01 | $7.68 | $8.66 | $7.68 | $8.16 | $8.16 | 154,952 |
| 2024-04-30 | $7.69 | $7.84 | $7.55 | $7.67 | $7.67 | 92,619 |
| 2024-04-29 | $7.69 | $8.14 | $7.69 | $7.76 | $7.76 | 95,706 |
| 2024-04-26 | $8.10 | $8.34 | $7.70 | $7.87 | $7.87 | 59,355 |
| 2024-04-25 | $7.85 | $8.39 | $7.67 | $8.21 | $8.21 | 45,963 |
| 2024-04-24 | $8.22 | $8.38 | $8.02 | $8.07 | $8.07 | 67,351 |
| 2024-04-23 | $7.75 | $8.55 | $7.75 | $8.18 | $8.18 | 154,408 |
| 2024-04-22 | $7.97 | $8.31 | $7.58 | $7.95 | $7.95 | 58,090 |
| 2024-04-19 | $7.64 | $8.34 | $7.50 | $8.04 | $8.04 | 76,250 |
| 2024-04-18 | $8.00 | $8.30 | $7.55 | $7.91 | $7.91 | 98,767 |
| 2024-04-17 | $8.89 | $9.19 | $8.03 | $8.11 | $8.11 | 81,922 |
| 2024-04-16 | $9.44 | $9.59 | $8.94 | $8.96 | $8.96 | 110,190 |
| 2024-04-15 | $9.18 | $9.44 | $9.08 | $9.41 | $9.41 | 63,776 |
| 2024-04-12 | $9.37 | $9.52 | $9.09 | $9.25 | $9.25 | 53,862 |
| 2024-04-11 | $9.75 | $9.85 | $9.07 | $9.50 | $9.50 | 136,354 |
| 2024-04-10 | $9.30 | $9.96 | $9.04 | $9.89 | $9.89 | 112,789 |
| 2024-04-09 | $9.62 | $9.65 | $9.10 | $9.27 | $9.27 | 67,120 |
| 2024-04-08 | $8.33 | $9.90 | $8.33 | $9.73 | $9.73 | 210,993 |
| 2024-04-05 | $9.30 | $9.71 | $8.06 | $8.21 | $8.21 | 131,511 |
| 2024-04-04 | $8.36 | $9.58 | $8.36 | $9.38 | $9.38 | 117,639 |
| 2024-04-03 | $8.53 | $9.49 | $8.39 | $8.41 | $8.41 | 182,475 |
| 2024-04-02 | $7.90 | $8.50 | $7.54 | $8.47 | $8.47 | 173,245 |
| 2024-04-01 | $8.18 | $8.18 | $7.80 | $7.85 | $7.85 | 62,179 |
| 2024-03-28 | $8.20 | $8.20 | $7.84 | $8.13 | $8.13 | 70,065 |
| 2024-03-27 | $8.00 | $8.05 | $7.81 | $7.99 | $7.99 | 59,591 |
| 2024-03-26 | $7.45 | $8.18 | $7.29 | $7.97 | $7.97 | 146,393 |
| 2024-03-25 | $7.50 | $7.50 | $7.12 | $7.49 | $7.49 | 60,136 |
| 2024-03-22 | $7.25 | $7.50 | $6.99 | $7.50 | $7.50 | 69,151 |
| 2024-03-21 | $7.24 | $7.26 | $7.05 | $7.25 | $7.25 | 58,072 |
| 2024-03-20 | $7.08 | $7.20 | $6.78 | $7.16 | $7.16 | 57,535 |
| 2024-03-19 | $6.65 | $7.48 | $6.65 | $7.11 | $7.11 | 107,618 |
| 2024-03-18 | $5.94 | $7.00 | $5.59 | $6.63 | $6.63 | 110,865 |
| 2024-03-15 | $6.22 | $6.40 | $5.87 | $5.91 | $5.91 | 72,881 |
| 2024-03-14 | $6.22 | $6.44 | $6.12 | $6.36 | $6.36 | 60,868 |
| 2024-03-13 | $6.33 | $6.40 | $6.11 | $6.31 | $6.31 | 53,717 |
| 2024-03-12 | $6.40 | $6.46 | $6.00 | $6.33 | $6.33 | 63,344 |
| 2024-03-11 | $6.46 | $6.46 | $6.23 | $6.35 | $6.35 | 27,064 |
| 2024-03-08 | $6.46 | $6.57 | $6.11 | $6.40 | $6.40 | 49,452 |
| 2024-03-07 | $6.45 | $6.49 | $6.34 | $6.39 | $6.39 | 39,405 |
| 2024-03-06 | $6.47 | $6.48 | $6.35 | $6.40 | $6.40 | 51,208 |
| 2024-03-05 | $6.32 | $6.48 | $6.21 | $6.29 | $6.29 | 25,196 |
| 2024-03-04 | $6.54 | $6.54 | $6.26 | $6.39 | $6.39 | 50,958 |
| 2024-03-01 | $6.26 | $6.43 | $5.91 | $6.40 | $6.40 | 75,925 |
| 2024-02-29 | $6.47 | $6.47 | $6.17 | $6.26 | $6.26 | 31,970 |
| 2024-02-28 | $6.41 | $6.41 | $6.08 | $6.34 | $6.34 | 37,949 |
| 2024-02-27 | $6.58 | $6.58 | $6.36 | $6.39 | $6.39 | 48,118 |
| 2024-02-26 | $6.57 | $6.66 | $6.32 | $6.45 | $6.45 | 50,675 |
| 2024-02-23 | $6.09 | $6.57 | $6.09 | $6.45 | $6.45 | 52,631 |
| 2024-02-22 | $6.96 | $7.05 | $6.12 | $6.12 | $6.12 | 101,318 |
| 2024-02-21 | $6.06 | $7.24 | $6.00 | $6.90 | $6.90 | 267,182 |
| 2024-02-20 | $5.85 | $6.06 | $5.80 | $6.06 | $6.06 | 87,980 |
| 2024-02-16 | $5.87 | $6.00 | $5.69 | $5.90 | $5.90 | 29,444 |
| 2024-02-15 | $6.06 | $6.06 | $5.50 | $5.78 | $5.78 | 28,684 |
| 2024-02-14 | $6.00 | $6.05 | $5.86 | $6.05 | $6.05 | 40,489 |
| 2024-02-13 | $5.91 | $6.10 | $5.86 | $6.01 | $6.01 | 32,642 |
| 2024-02-12 | $5.91 | $6.12 | $5.85 | $6.02 | $6.02 | 50,478 |
| 2024-02-09 | $5.45 | $5.89 | $5.40 | $5.88 | $5.88 | 59,855 |
| 2024-02-08 | $5.48 | $5.49 | $5.36 | $5.44 | $5.44 | 21,539 |
| 2024-02-07 | $5.49 | $5.50 | $5.42 | $5.47 | $5.47 | 46,042 |
| 2024-02-06 | $5.48 | $5.50 | $5.34 | $5.42 | $5.42 | 27,830 |
| 2024-02-05 | $5.35 | $5.50 | $5.07 | $5.47 | $5.47 | 64,151 |
| 2024-02-02 | $4.62 | $5.43 | $4.44 | $5.43 | $5.43 | 57,937 |
| 2024-02-01 | $4.62 | $4.63 | $4.43 | $4.63 | $4.63 | 37,699 |
| 2024-01-31 | $4.39 | $4.60 | $4.31 | $4.59 | $4.59 | 29,350 |
| 2024-01-30 | $4.30 | $4.37 | $4.28 | $4.34 | $4.34 | 21,267 |
| 2024-01-29 | $4.32 | $4.39 | $4.19 | $4.30 | $4.30 | 22,080 |
| 2024-01-26 | $4.20 | $4.20 | $4.15 | $4.20 | $4.20 | 14,129 |
| 2024-01-25 | $4.40 | $4.40 | $4.21 | $4.22 | $4.22 | 19,307 |
| 2024-01-24 | $4.50 | $4.53 | $4.26 | $4.52 | $4.52 | 73,287 |
| 2024-01-23 | $4.55 | $4.59 | $4.50 | $4.55 | $4.55 | 12,678 |
| 2024-01-22 | $4.59 | $4.59 | $4.50 | $4.50 | $4.50 | 29,873 |
| 2024-01-19 | $4.78 | $4.78 | $4.57 | $4.65 | $4.65 | 12,529 |
| 2024-01-18 | $4.85 | $4.85 | $4.56 | $4.80 | $4.80 | 13,919 |
| 2024-01-17 | $5.25 | $5.25 | $4.70 | $4.87 | $4.87 | 22,987 |
| 2024-01-16 | $4.95 | $5.39 | $4.87 | $5.24 | $5.24 | 34,665 |
| 2024-01-12 | $4.41 | $5.00 | $4.40 | $5.00 | $5.00 | 38,378 |
| 2024-01-11 | $4.57 | $4.69 | $4.40 | $4.42 | $4.42 | 23,111 |
| 2024-01-10 | $4.57 | $4.74 | $4.46 | $4.67 | $4.67 | 33,623 |
| 2024-01-09 | $4.02 | $4.55 | $4.02 | $4.55 | $4.55 | 39,616 |
| 2024-01-08 | $4.05 | $4.21 | $3.90 | $4.05 | $4.05 | 18,580 |
| 2024-01-05 | $4.07 | $4.25 | $4.00 | $4.03 | $4.03 | 20,719 |
| 2024-01-04 | $4.30 | $4.30 | $4.01 | $4.24 | $4.24 | 15,423 |
| 2024-01-03 | $4.24 | $4.33 | $4.13 | $4.29 | $4.29 | 8,238 |
| 2024-01-02 | $4.00 | $4.39 | $4.00 | $4.34 | $4.34 | 9,180 |
| 2023-12-29 | $3.97 | $4.08 | $3.96 | $4.00 | $4.00 | 9,764 |
| 2023-12-28 | $3.94 | $4.06 | $3.92 | $3.97 | $3.97 | 15,624 |
| 2023-12-27 | $3.94 | $4.03 | $3.91 | $4.00 | $4.00 | 30,633 |
| 2023-12-26 | $3.87 | $3.94 | $3.83 | $3.93 | $3.93 | 13,717 |
| 2023-12-22 | $4.00 | $4.09 | $3.90 | $3.92 | $3.92 | 15,072 |
| 2023-12-21 | $3.99 | $4.00 | $3.81 | $3.99 | $3.99 | 15,383 |
| 2023-12-20 | $4.10 | $4.10 | $3.81 | $3.94 | $3.94 | 36,509 |
| 2023-12-19 | $4.15 | $4.59 | $4.10 | $4.11 | $4.11 | 37,984 |
| 2023-12-18 | $4.63 | $4.63 | $4.02 | $4.14 | $4.14 | 37,139 |
| 2023-12-15 | $4.33 | $5.04 | $4.33 | $4.65 | $4.65 | 31,670 |
| 2023-12-14 | $4.50 | $4.65 | $4.24 | $4.63 | $4.63 | 18,046 |
| 2023-12-13 | $4.47 | $4.63 | $4.19 | $4.46 | $4.46 | 14,073 |
| 2023-12-12 | $4.14 | $4.62 | $4.14 | $4.50 | $4.50 | 35,533 |
| 2023-12-11 | $4.21 | $4.23 | $4.08 | $4.19 | $4.19 | 14,895 |
| 2023-12-08 | $4.20 | $4.20 | $4.06 | $4.17 | $4.17 | 20,149 |
| 2023-12-07 | $4.16 | $4.18 | $4.05 | $4.18 | $4.18 | 5,522 |
| 2023-12-06 | $4.00 | $4.11 | $3.89 | $4.11 | $4.11 | 23,335 |
| 2023-12-05 | $3.88 | $3.99 | $3.85 | $3.96 | $3.96 | 20,803 |
| 2023-12-04 | $3.93 | $3.94 | $3.73 | $3.93 | $3.93 | 15,903 |
| 2023-12-01 | $3.99 | $3.99 | $3.72 | $3.98 | $3.98 | 21,136 |
| 2023-11-30 | $3.75 | $3.92 | $3.71 | $3.92 | $3.92 | 14,745 |
| 2023-11-29 | $3.69 | $3.78 | $3.66 | $3.71 | $3.71 | 9,506 |
| 2023-11-28 | $3.71 | $3.80 | $3.60 | $3.70 | $3.70 | 11,821 |
| 2023-11-27 | $3.85 | $3.87 | $3.61 | $3.75 | $3.75 | 15,174 |
| 2023-11-24 | $3.57 | $3.58 | $3.54 | $3.58 | $3.58 | 2,349 |
| 2023-11-22 | $3.70 | $3.73 | $3.51 | $3.58 | $3.58 | 17,706 |
| 2023-11-21 | $3.64 | $3.70 | $3.52 | $3.56 | $3.56 | 24,860 |
| 2023-11-20 | $3.80 | $3.83 | $3.63 | $3.65 | $3.65 | 38,636 |
| 2023-11-17 | $3.74 | $3.99 | $3.70 | $3.81 | $3.81 | 12,415 |
| 2023-11-16 | $3.72 | $3.98 | $3.65 | $3.70 | $3.70 | 20,847 |
| 2023-11-15 | $3.85 | $3.85 | $3.56 | $3.80 | $3.80 | 24,596 |
| 2023-11-14 | $3.97 | $4.06 | $3.79 | $3.81 | $3.81 | 32,730 |
| 2023-11-13 | $3.87 | $4.01 | $3.81 | $3.93 | $3.93 | 16,099 |
| 2023-11-10 | $3.92 | $4.04 | $3.81 | $3.94 | $3.94 | 19,151 |
| 2023-11-09 | $3.92 | $3.92 | $3.79 | $3.83 | $3.83 | 21,829 |
| 2023-11-08 | $3.99 | $4.07 | $3.92 | $3.96 | $3.96 | 30,783 |
| 2023-11-07 | $4.01 | $4.19 | $3.91 | $3.93 | $3.93 | 7,758 |
| 2023-11-06 | $4.17 | $4.23 | $4.07 | $4.15 | $4.15 | 7,011 |
| 2023-11-03 | $4.36 | $4.44 | $4.17 | $4.18 | $4.18 | 12,845 |
| 2023-11-02 | $4.42 | $4.44 | $4.23 | $4.36 | $4.36 | 11,747 |
| 2023-11-01 | $4.22 | $4.33 | $4.18 | $4.30 | $4.30 | 21,147 |
| 2023-10-31 | $3.99 | $4.24 | $3.99 | $4.18 | $4.18 | 26,847 |
| 2023-10-30 | $3.97 | $4.00 | $3.88 | $4.00 | $4.00 | 25,694 |
| 2023-10-27 | $3.88 | $4.00 | $3.88 | $4.00 | $4.00 | 14,419 |
| 2023-10-26 | $3.89 | $3.93 | $3.82 | $3.93 | $3.93 | 2,519 |
| 2023-10-25 | $3.86 | $3.95 | $3.74 | $3.95 | $3.95 | 13,501 |
| 2023-10-24 | $3.96 | $3.96 | $3.90 | $3.95 | $3.95 | 4,475 |
| 2023-10-23 | $3.78 | $3.98 | $3.71 | $3.97 | $3.97 | 16,499 |
| 2023-10-20 | $3.81 | $3.81 | $3.72 | $3.78 | $3.78 | 7,972 |
| 2023-10-19 | $3.95 | $3.97 | $3.78 | $3.78 | $3.78 | 7,508 |
| 2023-10-18 | $3.90 | $3.96 | $3.81 | $3.93 | $3.93 | 26,725 |
| 2023-10-17 | $3.91 | $3.99 | $3.90 | $3.90 | $3.90 | 18,727 |
| 2023-10-16 | $3.92 | $4.00 | $3.92 | $3.93 | $3.93 | 11,384 |
| 2023-10-13 | $3.95 | $3.98 | $3.91 | $3.93 | $3.93 | 3,350 |
| 2023-10-12 | $3.95 | $4.00 | $3.88 | $3.99 | $3.99 | 19,199 |
| 2023-10-11 | $4.00 | $4.00 | $3.87 | $3.89 | $3.89 | 35,738 |
| 2023-10-10 | $4.14 | $4.14 | $4.01 | $4.10 | $4.10 | 4,039 |
| 2023-10-09 | $4.09 | $4.13 | $4.01 | $4.13 | $4.13 | 1,109 |
| 2023-10-06 | $4.07 | $4.14 | $4.07 | $4.10 | $4.10 | 8,755 |
| 2023-10-05 | $4.14 | $4.18 | $4.01 | $4.01 | $4.01 | 9,790 |
| 2023-10-04 | $3.86 | $3.91 | $3.86 | $3.87 | $3.87 | 8,133 |
| 2023-10-03 | $3.83 | $3.86 | $3.60 | $3.81 | $3.81 | 26,349 |
| 2023-10-02 | $4.16 | $4.16 | $3.85 | $3.85 | $3.85 | 15,219 |
| 2023-09-29 | $4.23 | $4.23 | $4.05 | $4.12 | $4.12 | 9,892 |
| 2023-09-28 | $4.00 | $4.12 | $3.91 | $4.05 | $4.05 | 27,582 |
| 2023-09-27 | $4.02 | $4.27 | $4.02 | $4.02 | $4.02 | 28,672 |
| 2023-09-26 | $4.15 | $4.21 | $4.11 | $4.16 | $4.16 | 15,291 |
| 2023-09-25 | $4.36 | $4.36 | $4.17 | $4.18 | $4.18 | 19,287 |
| 2023-09-22 | $4.56 | $4.56 | $4.36 | $4.36 | $4.36 | 7,375 |
| 2023-09-21 | $4.43 | $4.56 | $4.34 | $4.56 | $4.56 | 7,177 |
| 2023-09-20 | $4.64 | $4.66 | $4.43 | $4.47 | $4.47 | 5,786 |
| 2023-09-19 | $4.46 | $4.57 | $4.34 | $4.57 | $4.57 | 12,309 |
| 2023-09-18 | $4.31 | $4.50 | $4.30 | $4.45 | $4.45 | 25,005 |
| 2023-09-15 | $4.66 | $4.66 | $4.49 | $4.55 | $4.55 | 44,420 |
| 2023-09-14 | $4.72 | $4.92 | $4.60 | $4.74 | $4.74 | 18,840 |
| 2023-09-13 | $4.60 | $4.77 | $4.60 | $4.77 | $4.77 | 10,554 |
| 2023-09-12 | $4.62 | $4.75 | $4.62 | $4.65 | $4.65 | 6,655 |
| 2023-09-11 | $4.77 | $4.87 | $4.66 | $4.68 | $4.68 | 13,257 |
| 2023-09-08 | $4.80 | $4.84 | $4.66 | $4.82 | $4.82 | 9,021 |
| 2023-09-07 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 1,478 |
| 2023-09-06 | $4.81 | $4.81 | $4.67 | $4.73 | $4.73 | 16,659 |
| 2023-09-05 | $4.80 | $4.98 | $4.77 | $4.81 | $4.81 | 65,817 |
| 2023-09-01 | $4.96 | $5.07 | $4.71 | $4.76 | $4.76 | 32,552 |
| 2023-08-31 | $5.04 | $5.38 | $4.80 | $4.92 | $4.92 | 74,015 |
| 2023-08-30 | $5.13 | $5.15 | $4.89 | $4.98 | $4.98 | 31,571 |
| 2023-08-29 | $5.23 | $5.36 | $5.15 | $5.15 | $5.15 | 7,562 |
| 2023-08-28 | $5.47 | $5.86 | $5.10 | $5.19 | $5.19 | 37,458 |
| 2023-08-25 | $5.69 | $5.93 | $5.66 | $5.66 | $5.66 | 6,782 |
| 2023-08-24 | $5.82 | $5.97 | $5.59 | $5.80 | $5.80 | 3,974 |
| 2023-08-23 | $5.51 | $5.89 | $5.51 | $5.81 | $5.81 | 26,913 |
| 2023-08-22 | $5.12 | $5.68 | $4.98 | $5.60 | $5.60 | 26,618 |
| 2023-08-21 | $5.00 | $5.23 | $4.91 | $5.15 | $5.15 | 74,821 |
| 2023-08-18 | $5.01 | $5.10 | $5.00 | $5.00 | $5.00 | 8,332 |
| 2023-08-17 | $5.00 | $5.18 | $5.00 | $5.11 | $5.11 | 19,063 |
| 2023-08-16 | $4.81 | $4.90 | $4.80 | $4.86 | $4.86 | 13,830 |
| 2023-08-15 | $5.00 | $5.08 | $4.83 | $4.85 | $4.85 | 7,625 |
| 2023-08-14 | $4.93 | $5.18 | $4.93 | $4.93 | $4.93 | 3,404 |
| 2023-08-11 | $5.15 | $5.25 | $5.06 | $5.09 | $5.09 | 15,059 |
| 2023-08-10 | $4.86 | $5.19 | $4.86 | $5.08 | $5.08 | 13,079 |
| 2023-08-09 | $5.00 | $5.34 | $4.80 | $4.80 | $4.80 | 15,717 |
| 2023-08-08 | $4.96 | $5.13 | $4.90 | $5.00 | $5.00 | 11,367 |
| 2023-08-07 | $5.08 | $5.15 | $4.90 | $4.91 | $4.91 | 5,209 |
| 2023-08-04 | $4.93 | $5.16 | $4.93 | $5.02 | $5.02 | 5,952 |
| 2023-08-03 | $5.18 | $5.19 | $4.98 | $4.98 | $4.98 | 8,354 |
| 2023-08-02 | $5.34 | $5.39 | $5.02 | $5.18 | $5.18 | 5,736 |
| 2023-08-01 | $5.06 | $5.44 | $5.06 | $5.34 | $5.34 | 12,416 |
| 2023-07-31 | $5.02 | $5.24 | $4.89 | $5.03 | $5.03 | 9,094 |
| 2023-07-28 | $4.95 | $5.13 | $4.92 | $5.07 | $5.07 | 10,384 |
| 2023-07-27 | $5.30 | $5.34 | $4.95 | $4.95 | $4.95 | 28,567 |
| 2023-07-26 | $5.25 | $5.52 | $5.23 | $5.42 | $5.42 | 7,363 |
| 2023-07-25 | $5.23 | $5.30 | $5.23 | $5.23 | $5.23 | 19,851 |
| 2023-07-24 | $5.55 | $5.55 | $5.17 | $5.32 | $5.32 | 28,520 |
| 2023-07-21 | $5.45 | $5.68 | $5.33 | $5.53 | $5.53 | 10,481 |
| 2023-07-20 | $5.23 | $5.45 | $5.21 | $5.42 | $5.42 | 20,219 |
| 2023-07-19 | $5.25 | $5.27 | $5.19 | $5.26 | $5.26 | 12,749 |
| 2023-07-18 | $5.28 | $5.41 | $5.24 | $5.31 | $5.31 | 8,494 |
| 2023-07-17 | $5.22 | $5.56 | $5.22 | $5.31 | $5.31 | 16,030 |
| 2023-07-14 | $5.50 | $5.66 | $5.17 | $5.20 | $5.20 | 39,097 |
| 2023-07-13 | $5.41 | $5.67 | $5.22 | $5.49 | $5.49 | 32,034 |
| 2023-07-12 | $5.34 | $5.59 | $5.33 | $5.44 | $5.44 | 18,603 |
| 2023-07-11 | $5.47 | $5.47 | $5.22 | $5.22 | $5.22 | 17,735 |
| 2023-07-10 | $5.50 | $5.56 | $5.41 | $5.41 | $5.41 | 4,777 |
| 2023-07-07 | $5.26 | $5.63 | $5.26 | $5.52 | $5.52 | 21,496 |
| 2023-07-06 | $5.40 | $5.41 | $5.22 | $5.29 | $5.29 | 40,411 |
| 2023-07-05 | $5.63 | $5.97 | $5.33 | $5.44 | $5.44 | 43,490 |
| 2023-07-03 | $5.99 | $6.00 | $5.50 | $5.59 | $5.59 | 48,890 |
| 2023-06-30 | $5.99 | $5.99 | $5.80 | $5.94 | $5.94 | 28,361 |
| 2023-06-29 | $5.96 | $6.16 | $5.95 | $5.99 | $5.99 | 41,562 |
| 2023-06-28 | $6.19 | $6.32 | $5.84 | $5.85 | $5.85 | 39,027 |
| 2023-06-27 | $6.00 | $6.29 | $5.92 | $6.09 | $6.09 | 54,980 |
| 2023-06-26 | $6.07 | $6.30 | $5.88 | $6.00 | $6.00 | 44,835 |
| 2023-06-23 | $5.74 | $6.05 | $5.63 | $6.04 | $6.04 | 65,832 |
| 2023-06-22 | $5.96 | $6.06 | $5.75 | $5.75 | $5.75 | 23,111 |
| 2023-06-21 | $5.86 | $5.99 | $5.78 | $5.95 | $5.95 | 35,833 |
| 2023-06-20 | $6.15 | $6.15 | $5.75 | $5.91 | $5.91 | 64,377 |
| 2023-06-16 | $6.21 | $6.35 | $5.91 | $6.19 | $6.19 | 75,495 |
| 2023-06-15 | $6.48 | $6.52 | $6.08 | $6.14 | $6.14 | 44,852 |
| 2023-06-14 | $6.07 | $6.69 | $5.87 | $6.38 | $6.38 | 164,696 |
| 2023-06-13 | $5.25 | $6.28 | $5.25 | $6.11 | $6.11 | 133,486 |
| 2023-06-12 | $5.39 | $5.39 | $5.15 | $5.28 | $5.28 | 43,382 |
| 2023-06-09 | $5.57 | $5.63 | $5.30 | $5.45 | $5.45 | 54,919 |
| 2023-06-08 | $5.71 | $5.71 | $5.37 | $5.50 | $5.50 | 82,623 |
| 2023-06-07 | $5.61 | $5.86 | $5.51 | $5.76 | $5.76 | 72,103 |
| 2023-06-06 | $5.52 | $5.96 | $5.50 | $5.61 | $5.61 | 137,913 |
| 2023-06-05 | $5.12 | $5.74 | $5.11 | $5.60 | $5.60 | 128,517 |
| 2023-06-02 | $4.88 | $5.40 | $4.88 | $5.11 | $5.11 | 75,497 |
| 2023-06-01 | $5.06 | $5.20 | $4.81 | $4.92 | $4.92 | 99,673 |
| 2023-05-31 | $5.30 | $5.30 | $5.00 | $5.10 | $5.10 | 113,000 |
| 2023-05-30 | $5.48 | $5.69 | $5.30 | $5.30 | $5.30 | 80,479 |
| 2023-05-26 | $5.48 | $5.74 | $5.10 | $5.47 | $5.47 | 125,027 |
| 2023-05-25 | $5.20 | $5.79 | $5.19 | $5.40 | $5.40 | 132,843 |
| 2023-05-24 | $5.81 | $5.81 | $5.04 | $5.08 | $5.08 | 185,936 |
| 2023-05-23 | $5.00 | $5.98 | $5.00 | $5.73 | $5.73 | 276,457 |
| 2023-05-22 | $4.93 | $5.21 | $4.90 | $5.05 | $5.05 | 177,178 |
| 2023-05-19 | $5.05 | $5.06 | $4.75 | $4.95 | $4.95 | 204,848 |
| 2023-05-18 | $4.41 | $5.16 | $4.32 | $5.04 | $5.04 | 334,934 |
| 2023-05-17 | $3.97 | $4.74 | $3.95 | $4.49 | $4.49 | 1,820,558 |
| 2023-05-16 | $3.37 | $3.48 | $3.27 | $3.48 | $3.48 | 49,178 |
| 2023-05-15 | $3.35 | $3.44 | $3.31 | $3.34 | $3.34 | 31,453 |
| 2023-05-12 | $3.35 | $3.41 | $3.35 | $3.35 | $3.35 | 14,983 |
| 2023-05-11 | $3.29 | $3.36 | $3.29 | $3.36 | $3.36 | 26,769 |
| 2023-05-10 | $3.25 | $3.38 | $3.25 | $3.29 | $3.29 | 29,164 |
| 2023-05-09 | $3.27 | $3.28 | $3.22 | $3.28 | $3.28 | 23,234 |
| 2023-05-08 | $3.32 | $3.37 | $3.26 | $3.29 | $3.29 | 8,485 |
| 2023-05-05 | $3.31 | $3.40 | $3.27 | $3.35 | $3.35 | 24,042 |
| 2023-05-04 | $3.41 | $3.41 | $3.30 | $3.33 | $3.33 | 7,184 |
| 2023-05-03 | $3.50 | $3.59 | $3.31 | $3.38 | $3.38 | 32,478 |
| 2023-05-02 | $3.43 | $3.50 | $3.42 | $3.49 | $3.49 | 8,978 |
| 2023-05-01 | $3.50 | $3.53 | $3.44 | $3.47 | $3.47 | 42,910 |
| 2023-04-28 | $3.30 | $3.50 | $3.30 | $3.44 | $3.44 | 34,464 |
| 2023-04-27 | $3.05 | $3.39 | $3.05 | $3.27 | $3.27 | 17,565 |
| 2023-04-26 | $3.32 | $3.32 | $3.05 | $3.06 | $3.06 | 39,684 |
| 2023-04-25 | $3.46 | $3.49 | $3.30 | $3.32 | $3.32 | 16,305 |
| 2023-04-24 | $3.44 | $3.48 | $3.39 | $3.43 | $3.43 | 15,991 |
| 2023-04-21 | $3.45 | $3.50 | $3.44 | $3.46 | $3.46 | 5,893 |
| 2023-04-20 | $3.51 | $3.55 | $3.47 | $3.47 | $3.47 | 14,478 |
| 2023-04-19 | $3.52 | $3.57 | $3.36 | $3.50 | $3.50 | 34,421 |
| 2023-04-18 | $3.68 | $3.68 | $3.50 | $3.51 | $3.51 | 105,790 |
| 2023-04-17 | $3.72 | $3.73 | $3.65 | $3.68 | $3.68 | 16,130 |
| 2023-04-14 | $3.59 | $3.66 | $3.53 | $3.56 | $3.56 | 24,170 |
| 2023-04-13 | $3.71 | $3.72 | $3.60 | $3.62 | $3.62 | 11,204 |
| 2023-04-12 | $3.71 | $3.80 | $3.60 | $3.67 | $3.67 | 71,561 |
| 2023-04-11 | $3.55 | $3.75 | $3.55 | $3.65 | $3.65 | 59,511 |
| 2023-04-10 | $3.61 | $3.66 | $3.55 | $3.55 | $3.55 | 14,064 |
| 2023-04-06 | $3.49 | $3.61 | $3.48 | $3.61 | $3.61 | 27,466 |
| 2023-04-05 | $3.44 | $3.49 | $3.40 | $3.48 | $3.48 | 20,031 |
| 2023-04-04 | $3.48 | $3.48 | $3.41 | $3.42 | $3.42 | 7,341 |
| 2023-04-03 | $3.34 | $3.47 | $3.34 | $3.46 | $3.46 | 7,029 |
| 2023-03-31 | $3.45 | $3.49 | $3.42 | $3.45 | $3.45 | 34,456 |
| 2023-03-30 | $3.49 | $3.49 | $3.30 | $3.37 | $3.37 | 25,407 |
| 2023-03-29 | $3.35 | $3.47 | $3.32 | $3.44 | $3.44 | 48,161 |
| 2023-03-28 | $3.33 | $3.37 | $3.27 | $3.33 | $3.33 | 12,579 |
| 2023-03-27 | $3.34 | $3.38 | $3.29 | $3.37 | $3.37 | 6,579 |
| 2023-03-24 | $3.23 | $3.39 | $3.20 | $3.33 | $3.33 | 13,340 |
| 2023-03-23 | $3.41 | $3.42 | $3.25 | $3.25 | $3.25 | 37,634 |
| 2023-03-22 | $3.25 | $3.49 | $3.25 | $3.35 | $3.35 | 12,373 |
| 2023-03-21 | $3.30 | $3.37 | $3.22 | $3.26 | $3.26 | 33,765 |
| 2023-03-20 | $3.44 | $3.49 | $3.25 | $3.31 | $3.31 | 20,434 |
| 2023-03-17 | $3.40 | $3.45 | $3.35 | $3.42 | $3.42 | 19,745 |
| 2023-03-16 | $3.38 | $3.50 | $3.30 | $3.42 | $3.42 | 19,188 |
| 2023-03-15 | $3.25 | $3.56 | $3.25 | $3.38 | $3.38 | 30,410 |
| 2023-03-14 | $3.34 | $3.46 | $3.25 | $3.26 | $3.26 | 28,168 |
| 2023-03-13 | $3.34 | $3.34 | $3.25 | $3.31 | $3.31 | 9,289 |
| 2023-03-10 | $3.30 | $3.43 | $3.30 | $3.34 | $3.34 | 17,295 |
| 2023-03-09 | $3.29 | $3.47 | $3.26 | $3.26 | $3.26 | 16,143 |
| 2023-03-08 | $3.41 | $3.45 | $3.26 | $3.30 | $3.30 | 23,719 |
| 2023-03-07 | $3.47 | $3.56 | $3.41 | $3.45 | $3.45 | 10,493 |
| 2023-03-06 | $3.35 | $3.54 | $3.32 | $3.50 | $3.50 | 15,787 |
| 2023-03-03 | $3.46 | $3.50 | $3.31 | $3.35 | $3.35 | 45,617 |
| 2023-03-02 | $3.39 | $3.46 | $3.27 | $3.45 | $3.45 | 31,087 |
| 2023-03-01 | $3.37 | $3.47 | $3.33 | $3.37 | $3.37 | 24,721 |
| 2023-02-28 | $3.32 | $3.41 | $3.31 | $3.36 | $3.36 | 8,648 |
| 2023-02-27 | $3.30 | $3.40 | $3.28 | $3.36 | $3.36 | 18,325 |
| 2023-02-24 | $3.55 | $3.61 | $3.22 | $3.22 | $3.22 | 53,988 |
| 2023-02-23 | $3.60 | $3.65 | $3.45 | $3.55 | $3.55 | 66,746 |
| 2023-02-22 | $3.55 | $3.63 | $3.42 | $3.48 | $3.48 | 30,811 |
| 2023-02-21 | $3.55 | $3.70 | $3.50 | $3.50 | $3.50 | 30,361 |
| 2023-02-17 | $3.51 | $3.65 | $3.50 | $3.54 | $3.54 | 31,615 |
| 2023-02-16 | $3.61 | $3.77 | $3.56 | $3.56 | $3.56 | 10,674 |
| 2023-02-15 | $3.60 | $3.72 | $3.52 | $3.67 | $3.67 | 31,112 |
| 2023-02-14 | $3.71 | $3.82 | $3.50 | $3.50 | $3.50 | 168,242 |
| 2023-02-13 | $3.82 | $3.82 | $3.64 | $3.70 | $3.70 | 35,843 |
| 2023-02-10 | $3.85 | $3.96 | $3.76 | $3.84 | $3.84 | 50,526 |
| 2023-02-09 | $3.68 | $3.88 | $3.68 | $3.85 | $3.85 | 23,651 |
| 2023-02-08 | $4.12 | $4.15 | $3.58 | $3.65 | $3.65 | 83,200 |
| 2023-02-07 | $4.15 | $4.17 | $3.93 | $4.08 | $4.08 | 26,654 |
| 2023-02-06 | $4.15 | $4.23 | $4.14 | $4.15 | $4.15 | 5,336 |
| 2023-02-03 | $4.24 | $4.37 | $4.15 | $4.15 | $4.15 | 30,566 |
| 2023-02-02 | $4.37 | $4.46 | $4.20 | $4.24 | $4.24 | 36,568 |
| 2023-02-01 | $4.49 | $4.49 | $4.25 | $4.36 | $4.36 | 26,912 |
| 2023-01-31 | $4.27 | $4.50 | $4.20 | $4.35 | $4.35 | 25,509 |
| 2023-01-30 | $4.36 | $4.41 | $4.19 | $4.27 | $4.27 | 22,133 |
| 2023-01-27 | $4.55 | $4.55 | $4.37 | $4.44 | $4.44 | 14,827 |
| 2023-01-26 | $4.37 | $4.59 | $4.36 | $4.50 | $4.50 | 20,996 |
| 2023-01-25 | $4.36 | $4.39 | $4.30 | $4.36 | $4.36 | 16,616 |
| 2023-01-24 | $4.12 | $4.56 | $4.10 | $4.30 | $4.30 | 61,848 |
| 2023-01-23 | $4.21 | $4.28 | $4.05 | $4.14 | $4.14 | 43,465 |
| 2023-01-20 | $4.20 | $4.25 | $4.00 | $4.20 | $4.20 | 21,362 |
| 2023-01-19 | $4.28 | $4.31 | $4.04 | $4.13 | $4.13 | 28,517 |
| 2023-01-18 | $4.72 | $4.72 | $4.23 | $4.31 | $4.31 | 27,031 |
| 2023-01-17 | $4.72 | $4.80 | $4.40 | $4.72 | $4.72 | 58,636 |
| 2023-01-13 | $4.51 | $4.80 | $4.51 | $4.66 | $4.66 | 37,785 |
| 2023-01-12 | $4.44 | $4.80 | $4.28 | $4.53 | $4.53 | 40,622 |
| 2023-01-11 | $3.97 | $4.47 | $3.91 | $4.31 | $4.31 | 61,524 |
| 2023-01-10 | $3.73 | $3.99 | $3.73 | $3.80 | $3.80 | 52,802 |
| 2023-01-09 | $3.67 | $3.73 | $3.59 | $3.73 | $3.73 | 32,983 |
| 2023-01-06 | $3.68 | $3.68 | $3.54 | $3.62 | $3.62 | 8,007 |
| 2023-01-05 | $3.59 | $3.73 | $3.48 | $3.70 | $3.70 | 76,645 |
| 2023-01-04 | $3.41 | $3.62 | $3.41 | $3.55 | $3.55 | 11,765 |
| 2023-01-03 | $3.57 | $3.64 | $3.38 | $3.38 | $3.38 | 21,010 |
| 2022-12-30 | $3.40 | $3.55 | $3.38 | $3.51 | $3.51 | 34,189 |
| 2022-12-29 | $3.13 | $3.42 | $3.06 | $3.37 | $3.37 | 28,805 |
| 2022-12-28 | $3.08 | $3.14 | $3.05 | $3.14 | $3.14 | 55,841 |
| 2022-12-27 | $3.06 | $3.07 | $3.00 | $3.03 | $3.03 | 49,169 |
| 2022-12-23 | $3.11 | $3.13 | $3.05 | $3.08 | $3.08 | 59,268 |
| 2022-12-22 | $3.10 | $3.13 | $3.03 | $3.13 | $3.13 | 51,561 |
| 2022-12-21 | $3.06 | $3.19 | $3.03 | $3.05 | $3.05 | 74,614 |
| 2022-12-20 | $3.11 | $3.17 | $3.06 | $3.06 | $3.06 | 41,545 |
| 2022-12-19 | $3.10 | $3.19 | $3.05 | $3.11 | $3.11 | 55,184 |
| 2022-12-16 | $3.26 | $3.28 | $3.10 | $3.10 | $3.10 | 51,974 |
| 2022-12-15 | $3.19 | $3.36 | $3.19 | $3.26 | $3.26 | 64,020 |
| 2022-12-14 | $3.32 | $3.35 | $3.23 | $3.27 | $3.27 | 27,392 |
| 2022-12-13 | $3.30 | $3.38 | $3.16 | $3.29 | $3.29 | 33,739 |
| 2022-12-12 | $3.16 | $3.27 | $3.10 | $3.18 | $3.18 | 41,977 |
| 2022-12-09 | $3.17 | $3.24 | $3.09 | $3.19 | $3.19 | 23,709 |
| 2022-12-08 | $3.27 | $3.27 | $3.17 | $3.17 | $3.17 | 29,357 |
| 2022-12-07 | $3.15 | $3.32 | $3.15 | $3.25 | $3.25 | 95,763 |
| 2022-12-06 | $3.30 | $3.30 | $3.15 | $3.15 | $3.15 | 27,529 |
| 2022-12-05 | $3.44 | $3.44 | $3.25 | $3.27 | $3.27 | 50,349 |
| 2022-12-02 | $3.27 | $3.47 | $3.20 | $3.40 | $3.40 | 72,871 |
| 2022-12-01 | $3.23 | $3.28 | $3.14 | $3.23 | $3.23 | 39,932 |
| 2022-11-30 | $3.07 | $3.24 | $3.01 | $3.24 | $3.24 | 36,684 |
| 2022-11-29 | $3.10 | $3.19 | $3.05 | $3.05 | $3.05 | 22,052 |
| 2022-11-28 | $3.18 | $3.24 | $3.00 | $3.10 | $3.10 | 62,764 |
| 2022-11-25 | $3.28 | $3.28 | $3.14 | $3.18 | $3.18 | 29,865 |
| 2022-11-23 | $3.27 | $3.30 | $3.25 | $3.25 | $3.25 | 18,346 |
| 2022-11-22 | $3.40 | $3.40 | $3.27 | $3.27 | $3.27 | 28,658 |
| 2022-11-21 | $3.40 | $3.50 | $3.30 | $3.31 | $3.31 | 32,939 |
| 2022-11-18 | $3.51 | $3.54 | $3.40 | $3.40 | $3.40 | 32,130 |
| 2022-11-17 | $3.62 | $3.71 | $3.43 | $3.48 | $3.48 | 25,101 |
| 2022-11-16 | $3.61 | $3.71 | $3.60 | $3.64 | $3.64 | 19,647 |
| 2022-11-15 | $3.61 | $3.67 | $3.61 | $3.62 | $3.62 | 46,689 |
| 2022-11-14 | $3.53 | $3.60 | $3.51 | $3.58 | $3.58 | 83,241 |
| 2022-11-11 | $3.51 | $3.60 | $3.50 | $3.51 | $3.51 | 17,025 |
| 2022-11-10 | $3.61 | $3.64 | $3.45 | $3.49 | $3.49 | 29,292 |
| 2022-11-09 | $3.57 | $3.60 | $3.45 | $3.51 | $3.51 | 32,053 |
| 2022-11-08 | $3.58 | $3.62 | $3.50 | $3.54 | $3.54 | 25,454 |
| 2022-11-07 | $3.58 | $3.58 | $3.50 | $3.54 | $3.54 | 16,482 |
| 2022-11-04 | $3.56 | $3.60 | $3.53 | $3.56 | $3.56 | 39,417 |
| 2022-11-03 | $3.54 | $3.57 | $3.50 | $3.52 | $3.52 | 26,442 |
| 2022-11-02 | $3.64 | $3.64 | $3.56 | $3.56 | $3.56 | 20,675 |
| 2022-11-01 | $3.57 | $3.65 | $3.57 | $3.63 | $3.63 | 13,648 |
| 2022-10-31 | $3.60 | $3.62 | $3.49 | $3.51 | $3.51 | 27,275 |
| 2022-10-28 | $3.63 | $3.73 | $3.55 | $3.56 | $3.56 | 45,909 |
| 2022-10-27 | $3.77 | $3.77 | $3.64 | $3.70 | $3.70 | 52,279 |
| 2022-10-26 | $3.54 | $3.72 | $3.54 | $3.65 | $3.65 | 8,584 |
| 2022-10-25 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 25,930 |
| 2022-10-24 | $3.42 | $3.50 | $3.30 | $3.30 | $3.30 | 32,781 |
| 2022-10-21 | $3.37 | $3.47 | $3.29 | $3.38 | $3.38 | 60,018 |
| 2022-10-20 | $3.33 | $3.39 | $3.25 | $3.34 | $3.34 | 60,872 |
| 2022-10-19 | $3.55 | $3.59 | $3.30 | $3.31 | $3.31 | 58,498 |
| 2022-10-18 | $3.71 | $3.80 | $3.55 | $3.56 | $3.56 | 43,109 |
| 2022-10-17 | $3.68 | $3.84 | $3.66 | $3.75 | $3.75 | 26,921 |
| 2022-10-14 | $3.73 | $3.79 | $3.62 | $3.66 | $3.66 | 11,826 |
| 2022-10-13 | $3.50 | $3.80 | $3.50 | $3.71 | $3.71 | 21,344 |
| 2022-10-12 | $3.69 | $3.75 | $3.58 | $3.59 | $3.59 | 19,566 |
| 2022-10-11 | $3.79 | $3.79 | $3.62 | $3.71 | $3.71 | 27,902 |
| 2022-10-10 | $3.81 | $3.95 | $3.79 | $3.79 | $3.79 | 30,466 |
| 2022-10-07 | $3.69 | $3.85 | $3.67 | $3.79 | $3.79 | 38,468 |
| 2022-10-06 | $3.63 | $3.75 | $3.63 | $3.69 | $3.69 | 13,830 |
| 2022-10-05 | $3.70 | $3.77 | $3.59 | $3.71 | $3.71 | 14,173 |
| 2022-10-04 | $3.66 | $3.92 | $3.65 | $3.75 | $3.75 | 28,244 |
| 2022-10-03 | $3.63 | $3.70 | $3.53 | $3.56 | $3.56 | 22,946 |
| 2022-09-30 | $3.61 | $3.67 | $3.56 | $3.62 | $3.62 | 38,980 |
| 2022-09-29 | $3.66 | $3.66 | $3.55 | $3.58 | $3.58 | 30,212 |
| 2022-09-28 | $3.60 | $3.74 | $3.60 | $3.65 | $3.65 | 58,668 |
| 2022-09-27 | $3.73 | $3.74 | $3.60 | $3.60 | $3.60 | 43,786 |
| 2022-09-26 | $3.70 | $3.77 | $3.70 | $3.70 | $3.70 | 15,834 |
| 2022-09-23 | $3.76 | $3.95 | $3.70 | $3.72 | $3.72 | 27,576 |
| 2022-09-22 | $3.79 | $3.93 | $3.76 | $3.83 | $3.83 | 28,919 |
| 2022-09-21 | $3.90 | $3.91 | $3.77 | $3.80 | $3.80 | 22,540 |
| 2022-09-20 | $3.99 | $3.99 | $3.82 | $3.91 | $3.91 | 38,326 |
| 2022-09-19 | $4.02 | $4.04 | $3.85 | $4.04 | $4.04 | 50,712 |
| 2022-09-16 | $4.01 | $4.07 | $3.95 | $4.01 | $4.01 | 52,061 |
| 2022-09-15 | $3.96 | $4.10 | $3.91 | $4.07 | $4.07 | 62,341 |
| 2022-09-14 | $4.05 | $4.13 | $3.93 | $3.97 | $3.97 | 72,008 |
| 2022-09-13 | $4.12 | $4.15 | $4.02 | $4.06 | $4.06 | 36,901 |
| 2022-09-12 | $4.17 | $4.21 | $4.10 | $4.19 | $4.19 | 66,080 |
| 2022-09-09 | $4.27 | $4.31 | $4.13 | $4.13 | $4.13 | 26,862 |
| 2022-09-08 | $4.18 | $4.36 | $4.18 | $4.25 | $4.25 | 67,184 |
| 2022-09-07 | $4.01 | $4.27 | $4.01 | $4.20 | $4.20 | 38,066 |
| 2022-09-06 | $4.05 | $4.23 | $4.03 | $4.06 | $4.06 | 24,398 |
| 2022-09-02 | $4.06 | $4.17 | $3.93 | $4.06 | $4.06 | 44,257 |
| 2022-09-01 | $4.00 | $4.08 | $3.90 | $4.01 | $4.01 | 91,940 |
| 2022-08-31 | $4.10 | $4.23 | $4.01 | $4.01 | $4.01 | 215,414 |
| 2022-08-30 | $4.19 | $4.23 | $4.13 | $4.13 | $4.13 | 51,373 |
| 2022-08-29 | $4.23 | $4.35 | $4.14 | $4.16 | $4.16 | 64,236 |
| 2022-08-26 | $4.68 | $4.73 | $4.29 | $4.30 | $4.30 | 61,783 |
| 2022-08-25 | $4.61 | $4.77 | $4.61 | $4.68 | $4.68 | 49,371 |
| 2022-08-24 | $4.58 | $4.71 | $4.54 | $4.62 | $4.62 | 32,058 |
| 2022-08-23 | $4.53 | $4.67 | $4.51 | $4.63 | $4.63 | 54,027 |
| 2022-08-22 | $4.51 | $4.59 | $4.43 | $4.51 | $4.51 | 38,850 |
| 2022-08-19 | $4.74 | $4.76 | $4.49 | $4.58 | $4.58 | 46,143 |
| 2022-08-18 | $4.80 | $4.93 | $4.70 | $4.80 | $4.80 | 51,452 |
| 2022-08-17 | $4.90 | $4.96 | $4.80 | $4.80 | $4.80 | 51,733 |
| 2022-08-16 | $5.02 | $5.15 | $4.91 | $4.96 | $4.96 | 71,332 |
| 2022-08-15 | $5.23 | $5.25 | $5.00 | $5.09 | $5.09 | 84,731 |
| 2022-08-12 | $5.10 | $5.17 | $5.04 | $5.14 | $5.14 | 49,985 |
| 2022-08-11 | $5.12 | $5.28 | $5.04 | $5.08 | $5.08 | 45,909 |
| 2022-08-10 | $5.25 | $5.29 | $5.10 | $5.20 | $5.20 | 32,335 |
| 2022-08-09 | $5.21 | $5.22 | $4.90 | $5.16 | $5.16 | 88,411 |
| 2022-08-08 | $5.27 | $5.39 | $5.09 | $5.29 | $5.29 | 42,298 |
| 2022-08-05 | $5.34 | $5.39 | $5.18 | $5.26 | $5.26 | 37,427 |
| 2022-08-04 | $5.22 | $5.39 | $5.15 | $5.28 | $5.28 | 43,174 |
| 2022-08-03 | $5.16 | $5.29 | $5.11 | $5.20 | $5.20 | 47,561 |
| 2022-08-02 | $5.17 | $5.17 | $5.00 | $5.06 | $5.06 | 48,013 |
| 2022-08-01 | $5.10 | $5.17 | $4.87 | $5.09 | $5.09 | 131,817 |
| 2022-07-29 | $5.10 | $5.21 | $5.10 | $5.17 | $5.17 | 35,574 |
| 2022-07-28 | $5.25 | $5.25 | $5.00 | $5.15 | $5.15 | 68,873 |
| 2022-07-27 | $5.14 | $5.32 | $5.14 | $5.22 | $5.22 | 29,609 |
| 2022-07-26 | $5.17 | $5.22 | $5.13 | $5.13 | $5.13 | 28,218 |
| 2022-07-25 | $5.31 | $5.33 | $5.13 | $5.13 | $5.13 | 42,203 |
| 2022-07-22 | $5.43 | $5.61 | $5.25 | $5.30 | $5.30 | 44,182 |
| 2022-07-21 | $5.44 | $5.54 | $5.33 | $5.45 | $5.45 | 35,103 |
| 2022-07-20 | $5.27 | $5.46 | $5.27 | $5.43 | $5.43 | 36,292 |
| 2022-07-19 | $5.31 | $5.41 | $5.19 | $5.29 | $5.29 | 62,765 |
| 2022-07-18 | $5.25 | $5.48 | $5.17 | $5.27 | $5.27 | 74,208 |
| 2022-07-15 | $5.35 | $5.35 | $5.12 | $5.22 | $5.22 | 34,947 |
| 2022-07-14 | $5.19 | $5.28 | $5.05 | $5.12 | $5.12 | 58,406 |
| 2022-07-13 | $5.15 | $5.41 | $5.15 | $5.32 | $5.32 | 22,165 |
| 2022-07-12 | $5.39 | $5.52 | $5.14 | $5.18 | $5.18 | 42,316 |
| 2022-07-11 | $5.72 | $5.72 | $5.42 | $5.45 | $5.45 | 52,643 |
| 2022-07-08 | $5.75 | $5.90 | $5.68 | $5.83 | $5.83 | 60,465 |
| 2022-07-07 | $5.89 | $6.02 | $5.76 | $5.80 | $5.80 | 111,055 |
| 2022-07-06 | $5.83 | $6.18 | $5.83 | $5.88 | $5.88 | 58,982 |
| 2022-07-05 | $5.64 | $5.87 | $5.50 | $5.79 | $5.79 | 85,925 |
| 2022-07-01 | $5.70 | $5.79 | $5.54 | $5.64 | $5.64 | 95,423 |
| 2022-06-30 | $5.74 | $5.77 | $5.52 | $5.63 | $5.63 | 66,695 |
| 2022-06-29 | $5.96 | $5.96 | $5.75 | $5.77 | $5.77 | 69,833 |
| 2022-06-28 | $5.98 | $6.12 | $5.87 | $5.98 | $5.98 | 75,168 |
| 2022-06-27 | $5.85 | $6.12 | $5.74 | $5.96 | $5.96 | 92,757 |
| 2022-06-24 | $6.28 | $6.49 | $5.64 | $5.86 | $5.86 | 1,921,308 |
| 2022-06-23 | $6.00 | $6.44 | $6.00 | $6.26 | $6.26 | 225,792 |
| 2022-06-22 | $5.60 | $6.23 | $5.58 | $5.89 | $5.89 | 152,920 |
| 2022-06-21 | $5.23 | $5.79 | $5.11 | $5.63 | $5.63 | 180,511 |
| 2022-06-17 | $5.48 | $5.59 | $5.09 | $5.13 | $5.13 | 207,042 |
| 2022-06-16 | $5.46 | $5.47 | $5.19 | $5.26 | $5.26 | 88,043 |
| 2022-06-15 | $5.38 | $5.75 | $5.35 | $5.66 | $5.66 | 128,910 |
| 2022-06-14 | $5.63 | $5.80 | $5.20 | $5.26 | $5.26 | 80,049 |
| 2022-06-13 | $5.49 | $5.66 | $5.44 | $5.62 | $5.62 | 112,118 |
| 2022-06-10 | $5.73 | $5.80 | $5.53 | $5.67 | $5.67 | 60,632 |
| 2022-06-09 | $5.91 | $6.11 | $5.71 | $5.88 | $5.88 | 66,731 |
| 2022-06-08 | $6.17 | $6.21 | $5.95 | $5.97 | $5.97 | 74,976 |
| 2022-06-07 | $5.66 | $6.26 | $5.66 | $6.22 | $6.22 | 148,624 |
| 2022-06-06 | $6.03 | $6.03 | $5.72 | $5.75 | $5.75 | 127,849 |
| 2022-06-03 | $5.58 | $6.06 | $5.58 | $5.97 | $5.97 | 116,554 |
| 2022-06-02 | $5.24 | $5.70 | $5.18 | $5.63 | $5.63 | 122,106 |
| 2022-06-01 | $5.65 | $5.71 | $5.19 | $5.21 | $5.21 | 153,312 |
| 2022-05-31 | $5.61 | $5.74 | $5.50 | $5.50 | $5.50 | 451,328 |
| 2022-05-27 | $5.42 | $5.62 | $5.37 | $5.59 | $5.59 | 57,498 |
| 2022-05-26 | $5.62 | $5.68 | $5.42 | $5.44 | $5.44 | 63,909 |
| 2022-05-25 | $5.48 | $5.67 | $5.41 | $5.61 | $5.61 | 90,363 |
| 2022-05-24 | $5.80 | $5.80 | $5.37 | $5.47 | $5.47 | 124,957 |
| 2022-05-23 | $5.73 | $5.87 | $5.58 | $5.80 | $5.80 | 104,992 |
| 2022-05-20 | $6.06 | $6.06 | $5.50 | $5.61 | $5.61 | 94,282 |
| 2022-05-19 | $5.72 | $5.96 | $5.57 | $5.72 | $5.72 | 123,105 |
| 2022-05-18 | $5.93 | $5.93 | $5.53 | $5.62 | $5.62 | 132,971 |
| 2022-05-17 | $5.75 | $5.99 | $5.72 | $5.96 | $5.96 | 101,606 |
| 2022-05-16 | $5.83 | $5.89 | $5.50 | $5.58 | $5.58 | 141,464 |
| 2022-05-13 | $6.24 | $6.44 | $5.73 | $5.75 | $5.75 | 128,252 |
| 2022-05-12 | $6.00 | $6.33 | $5.94 | $6.22 | $6.22 | 114,942 |
| 2022-05-11 | $6.62 | $6.75 | $6.02 | $6.04 | $6.04 | 112,243 |
| 2022-05-10 | $6.50 | $6.87 | $6.27 | $6.66 | $6.66 | 125,219 |
| 2022-05-09 | $6.88 | $6.96 | $6.35 | $6.36 | $6.36 | 145,021 |
| 2022-05-06 | $7.30 | $7.30 | $6.83 | $6.96 | $6.96 | 111,373 |
| 2022-05-05 | $7.79 | $7.79 | $7.25 | $7.31 | $7.31 | 118,213 |
| 2022-05-04 | $8.01 | $8.01 | $7.66 | $7.94 | $7.94 | 69,858 |
| 2022-05-03 | $7.72 | $8.06 | $7.26 | $8.03 | $8.03 | 185,229 |
| 2022-05-02 | $7.80 | $7.97 | $7.46 | $7.72 | $7.72 | 100,505 |
| 2022-04-29 | $8.26 | $8.55 | $7.68 | $7.76 | $7.76 | 127,789 |
| 2022-04-28 | $7.26 | $9.10 | $7.26 | $8.43 | $8.43 | 489,666 |
| 2022-04-27 | $7.29 | $7.51 | $7.21 | $7.24 | $7.24 | 127,919 |
| 2022-04-26 | $7.42 | $7.43 | $7.17 | $7.25 | $7.25 | 88,544 |
| 2022-04-25 | $7.70 | $7.90 | $7.37 | $7.47 | $7.47 | 96,680 |
| 2022-04-22 | $7.80 | $8.23 | $7.62 | $7.69 | $7.69 | 143,511 |
| 2022-04-21 | $8.11 | $8.22 | $7.80 | $7.80 | $7.80 | 76,867 |
| 2022-04-20 | $8.20 | $8.45 | $8.06 | $8.09 | $8.09 | 68,857 |
| 2022-04-19 | $8.25 | $8.71 | $8.12 | $8.19 | $8.19 | 53,911 |
| 2022-04-18 | $8.26 | $8.38 | $8.08 | $8.20 | $8.20 | 47,916 |
| 2022-04-14 | $8.67 | $8.94 | $8.29 | $8.33 | $8.33 | 60,455 |
| 2022-04-13 | $8.56 | $8.77 | $8.52 | $8.67 | $8.67 | 45,366 |
| 2022-04-12 | $8.60 | $8.93 | $8.43 | $8.49 | $8.49 | 51,471 |
| 2022-04-11 | $8.70 | $8.91 | $8.52 | $8.59 | $8.59 | 47,918 |
| 2022-04-08 | $8.85 | $8.97 | $8.70 | $8.73 | $8.73 | 50,159 |
| 2022-04-07 | $8.92 | $8.99 | $8.74 | $8.90 | $8.90 | 31,086 |
| 2022-04-06 | $8.95 | $9.04 | $8.75 | $8.91 | $8.91 | 58,250 |
| 2022-04-05 | $9.18 | $9.27 | $8.94 | $8.99 | $8.99 | 41,300 |
| 2022-04-04 | $9.19 | $9.27 | $8.95 | $9.20 | $9.20 | 61,812 |
| 2022-04-01 | $8.71 | $9.21 | $8.71 | $9.10 | $9.10 | 113,832 |
| 2022-03-31 | $8.75 | $8.81 | $8.53 | $8.64 | $8.64 | 166,540 |
| 2022-03-30 | $9.00 | $9.05 | $8.61 | $8.75 | $8.75 | 119,691 |
| 2022-03-29 | $9.27 | $9.37 | $8.89 | $9.00 | $9.00 | 78,486 |
| 2022-03-28 | $8.95 | $9.16 | $8.81 | $9.16 | $9.16 | 84,818 |
| 2022-03-25 | $9.23 | $9.23 | $8.87 | $8.87 | $8.87 | 45,553 |
| 2022-03-24 | $9.35 | $9.35 | $9.08 | $9.18 | $9.18 | 38,816 |
| 2022-03-23 | $9.58 | $9.58 | $9.26 | $9.30 | $9.30 | 46,095 |
| 2022-03-22 | $9.41 | $9.66 | $9.41 | $9.54 | $9.54 | 36,853 |
| 2022-03-21 | $9.66 | $9.69 | $9.33 | $9.38 | $9.38 | 26,099 |
| 2022-03-18 | $9.42 | $9.79 | $9.42 | $9.58 | $9.58 | 110,119 |
| 2022-03-17 | $9.04 | $9.69 | $8.95 | $9.61 | $9.61 | 33,545 |
| 2022-03-16 | $9.10 | $9.24 | $8.88 | $9.15 | $9.15 | 59,465 |
| 2022-03-15 | $9.04 | $9.15 | $8.75 | $9.01 | $9.01 | 60,170 |
| 2022-03-14 | $8.93 | $9.07 | $8.55 | $8.97 | $8.97 | 67,418 |
| 2022-03-11 | $9.26 | $9.40 | $8.87 | $8.98 | $8.98 | 62,674 |
| 2022-03-10 | $9.23 | $9.34 | $9.03 | $9.21 | $9.21 | 58,024 |
| 2022-03-09 | $9.38 | $9.38 | $9.16 | $9.33 | $9.33 | 28,371 |
| 2022-03-08 | $9.18 | $9.52 | $9.13 | $9.15 | $9.15 | 47,556 |
| 2022-03-07 | $9.50 | $9.50 | $9.19 | $9.24 | $9.24 | 93,223 |
| 2022-03-04 | $9.36 | $9.68 | $9.30 | $9.41 | $9.41 | 57,878 |
| 2022-03-03 | $9.79 | $9.92 | $9.35 | $9.48 | $9.48 | 50,076 |
| 2022-03-02 | $9.53 | $9.95 | $9.30 | $9.72 | $9.72 | 70,432 |
| 2022-03-01 | $9.79 | $9.91 | $9.36 | $9.43 | $9.43 | 76,087 |
| 2022-02-28 | $9.84 | $9.97 | $9.76 | $9.86 | $9.86 | 79,539 |
| 2022-02-25 | $10.00 | $10.09 | $9.71 | $9.86 | $9.86 | 49,361 |
| 2022-02-24 | $9.19 | $9.84 | $9.10 | $9.80 | $9.80 | 59,568 |
| 2022-02-23 | $10.17 | $10.18 | $9.41 | $9.44 | $9.44 | 68,106 |
| 2022-02-22 | $9.75 | $10.22 | $9.30 | $10.13 | $10.13 | 131,432 |
| 2022-02-18 | $9.86 | $9.92 | $9.50 | $9.74 | $9.74 | 56,394 |
| 2022-02-17 | $10.01 | $10.01 | $9.57 | $9.61 | $9.61 | 36,481 |
| 2022-02-16 | $10.23 | $10.23 | $9.95 | $10.07 | $10.07 | 28,425 |
| 2022-02-15 | $10.12 | $10.33 | $10.04 | $10.23 | $10.23 | 46,286 |
| 2022-02-14 | $10.24 | $10.30 | $9.94 | $9.99 | $9.99 | 26,043 |
| 2022-02-11 | $10.11 | $10.23 | $9.91 | $10.13 | $10.13 | 47,221 |
| 2022-02-10 | $10.30 | $10.44 | $10.07 | $10.11 | $10.11 | 54,552 |
| 2022-02-09 | $10.33 | $10.56 | $10.29 | $10.39 | $10.39 | 59,325 |
| 2022-02-08 | $10.07 | $10.44 | $9.93 | $10.32 | $10.32 | 47,172 |
| 2022-02-07 | $9.76 | $10.31 | $9.76 | $10.15 | $10.15 | 44,080 |
| 2022-02-04 | $9.28 | $9.84 | $9.28 | $9.73 | $9.73 | 38,106 |
| 2022-02-03 | $9.91 | $10.07 | $9.76 | $9.76 | $9.76 | 55,778 |
| 2022-02-02 | $10.70 | $10.70 | $10.10 | $10.16 | $10.16 | 53,398 |
| 2022-02-01 | $10.78 | $10.96 | $10.53 | $10.63 | $10.63 | 38,461 |
| 2022-01-31 | $10.40 | $10.87 | $10.40 | $10.77 | $10.77 | 46,938 |
| 2022-01-28 | $10.29 | $10.51 | $10.16 | $10.46 | $10.46 | 30,550 |
| 2022-01-27 | $10.55 | $10.91 | $10.28 | $10.29 | $10.29 | 31,703 |
| 2022-01-26 | $10.75 | $11.14 | $10.42 | $10.48 | $10.48 | 41,929 |
| 2022-01-25 | $10.38 | $10.79 | $10.00 | $10.72 | $10.72 | 44,655 |
| 2022-01-24 | $10.11 | $10.56 | $9.60 | $10.41 | $10.41 | 143,189 |
| 2022-01-21 | $10.29 | $10.54 | $10.12 | $10.24 | $10.24 | 52,935 |
| 2022-01-20 | $10.81 | $10.94 | $10.39 | $10.42 | $10.42 | 28,843 |
| 2022-01-19 | $11.18 | $11.18 | $10.65 | $10.71 | $10.71 | 53,865 |
| 2022-01-18 | $11.43 | $11.44 | $11.04 | $11.05 | $11.05 | 48,052 |
| 2022-01-14 | $11.36 | $11.60 | $11.20 | $11.60 | $11.60 | 31,095 |
| 2022-01-13 | $11.48 | $11.58 | $11.34 | $11.38 | $11.38 | 59,190 |
| 2022-01-12 | $11.72 | $11.90 | $11.25 | $11.38 | $11.38 | 110,898 |
| 2022-01-11 | $11.46 | $11.90 | $11.33 | $11.71 | $11.71 | 53,653 |
| 2022-01-10 | $11.32 | $11.58 | $11.13 | $11.55 | $11.55 | 37,195 |
| 2022-01-07 | $11.30 | $11.43 | $11.23 | $11.32 | $11.32 | 27,205 |
| 2022-01-06 | $11.15 | $11.47 | $11.03 | $11.33 | $11.33 | 34,304 |
| 2022-01-05 | $11.27 | $11.45 | $11.13 | $11.24 | $11.24 | 67,783 |
| 2022-01-04 | $11.83 | $11.87 | $11.11 | $11.25 | $11.25 | 61,015 |
| 2022-01-03 | $11.05 | $11.77 | $10.98 | $11.52 | $11.52 | 52,495 |
| 2021-12-31 | $11.27 | $11.41 | $11.01 | $11.13 | $11.13 | 41,241 |
| 2021-12-30 | $11.10 | $11.40 | $11.00 | $11.20 | $11.20 | 45,919 |
| 2021-12-29 | $11.19 | $11.37 | $10.86 | $11.11 | $11.11 | 82,640 |
| 2021-12-28 | $11.22 | $11.25 | $10.86 | $10.95 | $10.95 | 66,525 |
| 2021-12-27 | $11.28 | $11.40 | $10.99 | $11.11 | $11.11 | 48,751 |
| 2021-12-23 | $11.27 | $11.61 | $11.24 | $11.29 | $11.29 | 44,207 |
| 2021-12-22 | $11.29 | $11.47 | $11.19 | $11.47 | $11.47 | 56,372 |
| 2021-12-21 | $11.83 | $11.87 | $11.22 | $11.29 | $11.29 | 73,745 |
| 2021-12-20 | $11.32 | $11.73 | $11.30 | $11.56 | $11.56 | 67,705 |
| 2021-12-17 | $11.68 | $12.51 | $11.30 | $11.54 | $11.54 | 347,015 |
| 2021-12-16 | $11.57 | $12.04 | $11.37 | $11.71 | $11.71 | 81,603 |
| 2021-12-15 | $11.66 | $11.97 | $11.23 | $11.35 | $11.35 | 140,954 |
| 2021-12-14 | $11.50 | $11.85 | $11.28 | $11.57 | $11.57 | 92,454 |
| 2021-12-13 | $11.61 | $11.71 | $11.10 | $11.14 | $11.14 | 86,876 |
| 2021-12-10 | $11.92 | $11.92 | $11.49 | $11.68 | $11.68 | 44,422 |
| 2021-12-09 | $12.47 | $12.64 | $11.81 | $11.89 | $11.89 | 45,617 |
| 2021-12-08 | $12.14 | $12.62 | $12.00 | $12.47 | $12.47 | 59,417 |
| 2021-12-07 | $11.62 | $12.20 | $11.62 | $12.01 | $12.01 | 69,391 |
| 2021-12-06 | $11.08 | $11.75 | $10.71 | $11.53 | $11.53 | 107,799 |
| 2021-12-03 | $11.70 | $11.70 | $11.00 | $11.05 | $11.05 | 84,342 |
| 2021-12-02 | $11.76 | $11.94 | $11.44 | $11.77 | $11.77 | 85,169 |
| 2021-12-01 | $12.87 | $12.87 | $11.80 | $11.81 | $11.81 | 61,197 |
| 2021-11-30 | $12.22 | $12.68 | $12.08 | $12.62 | $12.62 | 95,785 |
| 2021-11-29 | $13.12 | $13.12 | $12.34 | $12.38 | $12.38 | 68,467 |
| 2021-11-26 | $12.59 | $12.84 | $12.21 | $12.80 | $12.80 | 72,983 |
| 2021-11-24 | $12.83 | $13.08 | $12.67 | $12.87 | $12.87 | 34,415 |
| 2021-11-23 | $12.90 | $13.10 | $12.67 | $12.92 | $12.92 | 70,834 |
| 2021-11-22 | $12.80 | $13.06 | $12.52 | $12.90 | $12.90 | 67,042 |
| 2021-11-19 | $12.84 | $13.00 | $12.63 | $12.67 | $12.67 | 62,832 |
| 2021-11-18 | $13.42 | $13.43 | $12.75 | $12.94 | $12.94 | 69,827 |
| 2021-11-17 | $13.97 | $13.97 | $13.33 | $13.42 | $13.42 | 75,154 |
| 2021-11-16 | $13.49 | $14.21 | $13.46 | $14.04 | $14.04 | 75,285 |
| 2021-11-15 | $14.51 | $14.61 | $13.50 | $13.57 | $13.57 | 153,217 |
| 2021-11-12 | $15.35 | $15.35 | $14.67 | $14.73 | $14.73 | 66,200 |
| 2021-11-11 | $15.27 | $15.48 | $15.07 | $15.23 | $15.23 | 43,907 |
| 2021-11-10 | $15.36 | $15.73 | $15.06 | $15.23 | $15.23 | 35,588 |
| 2021-11-09 | $15.94 | $15.97 | $15.34 | $15.56 | $15.56 | 39,124 |
| 2021-11-08 | $16.03 | $16.38 | $15.50 | $15.90 | $15.90 | 65,950 |
| 2021-11-05 | $16.10 | $16.47 | $15.77 | $15.91 | $15.91 | 64,251 |
| 2021-11-04 | $16.07 | $16.12 | $15.61 | $16.07 | $16.07 | 51,263 |
| 2021-11-03 | $15.33 | $16.05 | $15.27 | $15.93 | $15.93 | 71,597 |
| 2021-11-02 | $15.40 | $15.41 | $15.08 | $15.32 | $15.32 | 43,513 |
| 2021-11-01 | $14.74 | $15.36 | $14.51 | $15.33 | $15.33 | 74,195 |
| 2021-10-29 | $14.27 | $14.69 | $14.14 | $14.66 | $14.66 | 33,508 |
| 2021-10-28 | $14.24 | $14.86 | $14.23 | $14.34 | $14.34 | 50,039 |
| 2021-10-27 | $14.49 | $14.49 | $14.10 | $14.16 | $14.16 | 48,304 |
| 2021-10-26 | $14.36 | $14.66 | $14.27 | $14.55 | $14.55 | 36,727 |
| 2021-10-25 | $14.02 | $14.49 | $14.00 | $14.34 | $14.34 | 40,048 |
| 2021-10-22 | $14.02 | $14.16 | $13.91 | $14.08 | $14.08 | 56,778 |
| 2021-10-21 | $13.83 | $14.16 | $13.63 | $13.99 | $13.99 | 48,702 |
| 2021-10-20 | $13.37 | $13.80 | $13.25 | $13.80 | $13.80 | 76,486 |
| 2021-10-19 | $13.04 | $13.53 | $13.04 | $13.40 | $13.40 | 57,521 |
| 2021-10-18 | $13.22 | $13.22 | $12.82 | $12.99 | $12.99 | 86,154 |
| 2021-10-15 | $13.00 | $13.59 | $13.00 | $13.21 | $13.21 | 78,967 |
| 2021-10-14 | $13.01 | $13.46 | $12.77 | $13.13 | $13.13 | 67,964 |
| 2021-10-13 | $12.79 | $13.03 | $12.72 | $12.92 | $12.92 | 49,517 |
| 2021-10-12 | $13.15 | $13.37 | $12.51 | $12.78 | $12.78 | 87,264 |
| 2021-10-11 | $13.06 | $13.43 | $12.86 | $13.16 | $13.16 | 72,807 |
| 2021-10-08 | $12.64 | $13.16 | $12.41 | $12.95 | $12.95 | 71,067 |
| 2021-10-07 | $12.49 | $12.83 | $12.33 | $12.49 | $12.49 | 116,037 |
| 2021-10-06 | $12.37 | $12.76 | $12.20 | $12.49 | $12.49 | 58,213 |
| 2021-10-05 | $13.09 | $13.25 | $12.34 | $12.39 | $12.39 | 98,944 |
| 2021-10-04 | $13.00 | $13.46 | $12.60 | $12.99 | $12.99 | 106,641 |
| 2021-10-01 | $13.13 | $13.37 | $12.75 | $13.24 | $13.24 | 77,913 |
| 2021-09-30 | $13.13 | $13.49 | $12.84 | $12.95 | $12.95 | 96,305 |
| 2021-09-29 | $14.02 | $14.02 | $12.83 | $13.17 | $13.17 | 127,315 |
| 2021-09-28 | $14.53 | $14.92 | $13.85 | $13.95 | $13.95 | 98,519 |
| 2021-09-27 | $14.66 | $14.99 | $14.40 | $14.89 | $14.89 | 163,296 |
| 2021-09-24 | $14.64 | $14.99 | $14.25 | $14.32 | $14.32 | 97,009 |
| 2021-09-23 | $15.00 | $15.00 | $14.45 | $14.59 | $14.59 | 46,245 |
| 2021-09-22 | $15.41 | $15.70 | $14.86 | $14.94 | $14.94 | 57,852 |
| 2021-09-21 | $15.21 | $15.42 | $15.05 | $15.38 | $15.38 | 70,591 |
| 2021-09-20 | $15.89 | $15.90 | $14.99 | $15.11 | $15.11 | 111,343 |
| 2021-09-17 | $15.58 | $16.30 | $15.53 | $16.08 | $16.08 | 113,229 |
| 2021-09-16 | $15.75 | $15.78 | $15.38 | $15.66 | $15.66 | 27,294 |
| 2021-09-15 | $15.50 | $15.84 | $15.46 | $15.77 | $15.77 | 31,926 |
| 2021-09-14 | $15.71 | $15.79 | $15.18 | $15.41 | $15.41 | 51,720 |
| 2021-09-13 | $15.85 | $15.85 | $15.55 | $15.55 | $15.55 | 30,584 |
| 2021-09-10 | $15.67 | $15.85 | $15.50 | $15.70 | $15.70 | 27,932 |
| 2021-09-09 | $15.67 | $16.00 | $15.62 | $15.64 | $15.64 | 26,779 |
| 2021-09-08 | $15.75 | $15.89 | $15.54 | $15.68 | $15.68 | 26,410 |
| 2021-09-07 | $15.84 | $15.90 | $15.66 | $15.71 | $15.71 | 38,096 |
| 2021-09-03 | $16.04 | $16.09 | $15.90 | $15.92 | $15.92 | 21,914 |
| 2021-09-02 | $16.14 | $16.19 | $16.05 | $16.09 | $16.09 | 23,196 |
| 2021-09-01 | $15.98 | $16.20 | $15.95 | $16.14 | $16.14 | 34,740 |
| 2021-08-31 | $16.35 | $16.38 | $15.92 | $15.97 | $15.97 | 81,883 |
| 2021-08-30 | $16.00 | $16.36 | $15.91 | $16.21 | $16.21 | 46,175 |
| 2021-08-27 | $15.90 | $16.50 | $15.90 | $16.13 | $16.13 | 64,401 |
| 2021-08-26 | $15.87 | $16.00 | $15.81 | $15.94 | $15.94 | 53,647 |
| 2021-08-25 | $15.90 | $16.00 | $15.66 | $15.82 | $15.82 | 27,042 |
| 2021-08-24 | $16.02 | $16.04 | $15.76 | $15.90 | $15.90 | 30,074 |
| 2021-08-23 | $15.60 | $16.01 | $15.60 | $15.92 | $15.92 | 31,202 |
| 2021-08-20 | $15.24 | $15.62 | $15.08 | $15.56 | $15.56 | 38,941 |
| 2021-08-19 | $15.58 | $15.78 | $15.16 | $15.29 | $15.29 | 61,955 |
| 2021-08-18 | $16.05 | $16.05 | $15.62 | $15.65 | $15.65 | 65,746 |
| 2021-08-17 | $15.96 | $16.16 | $15.88 | $16.08 | $16.08 | 49,150 |
| 2021-08-16 | $16.01 | $16.07 | $15.84 | $16.03 | $16.03 | 30,407 |
| 2021-08-13 | $16.09 | $16.09 | $15.82 | $15.96 | $15.96 | 26,734 |
| 2021-08-12 | $16.04 | $16.21 | $15.89 | $16.06 | $16.06 | 43,948 |
| 2021-08-11 | $16.36 | $16.38 | $16.05 | $16.18 | $16.18 | 17,007 |
| 2021-08-10 | $16.06 | $16.41 | $16.00 | $16.40 | $16.40 | 28,510 |
| 2021-08-09 | $16.17 | $16.39 | $16.03 | $16.10 | $16.10 | 34,049 |
| 2021-08-06 | $16.00 | $16.19 | $15.86 | $16.17 | $16.17 | 32,011 |
| 2021-08-05 | $15.93 | $16.11 | $15.86 | $15.98 | $15.98 | 32,166 |
| 2021-08-04 | $16.10 | $16.35 | $15.83 | $15.93 | $15.93 | 61,449 |
| 2021-08-03 | $16.02 | $16.24 | $15.83 | $16.15 | $16.15 | 61,383 |
| 2021-08-02 | $16.20 | $16.34 | $15.94 | $16.01 | $16.01 | 32,135 |
| 2021-07-30 | $16.22 | $16.46 | $16.10 | $16.20 | $16.20 | 35,571 |
| 2021-07-29 | $16.41 | $16.63 | $16.23 | $16.27 | $16.27 | 37,169 |
| 2021-07-28 | $15.90 | $16.39 | $15.80 | $16.26 | $16.26 | 61,453 |
| 2021-07-27 | $16.00 | $16.11 | $15.82 | $15.93 | $15.93 | 36,849 |
| 2021-07-26 | $16.00 | $16.46 | $15.96 | $16.05 | $16.05 | 60,304 |
| 2021-07-23 | $15.95 | $16.12 | $15.86 | $15.97 | $15.97 | 35,887 |
| 2021-07-22 | $16.12 | $16.12 | $15.77 | $15.90 | $15.90 | 61,714 |
| 2021-07-21 | $16.00 | $16.48 | $15.79 | $16.11 | $16.11 | 46,828 |
| 2021-07-20 | $15.63 | $16.05 | $15.44 | $15.95 | $15.95 | 102,404 |
| 2021-07-19 | $15.84 | $16.17 | $15.51 | $15.67 | $15.67 | 156,412 |
| 2021-07-16 | $16.95 | $16.95 | $16.06 | $16.33 | $16.33 | 137,770 |
| 2021-07-15 | $16.05 | $16.95 | $15.28 | $16.57 | $16.57 | 295,251 |
| 2021-07-14 | $18.24 | $18.46 | $18.00 | $18.07 | $15.70 | 410,622 |
| 2021-07-13 | $17.95 | $18.42 | $17.95 | $18.24 | $15.85 | 262,269 |
| 2021-07-12 | $18.20 | $18.25 | $17.84 | $18.08 | $15.71 | 232,425 |
| 2021-07-09 | $17.50 | $18.18 | $17.35 | $17.97 | $15.61 | 236,321 |
| 2021-07-08 | $17.17 | $17.50 | $16.83 | $17.45 | $15.16 | 174,714 |
| 2021-07-07 | $17.55 | $17.99 | $17.15 | $17.25 | $14.99 | 298,318 |
| 2021-07-06 | $16.54 | $16.54 | $16.02 | $16.06 | $13.95 | 37,103 |
| 2021-07-02 | $16.54 | $16.80 | $16.27 | $16.68 | $14.49 | 31,693 |
| 2021-07-01 | $16.66 | $16.73 | $16.35 | $16.55 | $14.38 | 63,029 |
| 2021-06-30 | $16.51 | $17.22 | $16.22 | $16.56 | $14.39 | 191,329 |
| 2021-06-29 | $16.93 | $17.04 | $16.49 | $16.55 | $14.38 | 30,578 |
| 2021-06-28 | $17.22 | $17.22 | $16.76 | $16.95 | $14.73 | 40,416 |
| 2021-06-25 | $16.86 | $17.15 | $16.80 | $17.13 | $14.88 | 185,956 |
| 2021-06-24 | $16.41 | $16.85 | $16.26 | $16.81 | $14.61 | 61,878 |
| 2021-06-23 | $16.19 | $16.47 | $16.10 | $16.38 | $14.23 | 54,425 |
| 2021-06-22 | $15.83 | $16.25 | $15.46 | $16.21 | $14.08 | 76,992 |
| 2021-06-21 | $15.99 | $16.00 | $15.35 | $15.83 | $13.75 | 79,759 |
| 2021-06-18 | $15.96 | $15.98 | $15.67 | $15.93 | $13.84 | 290,775 |
| 2021-06-17 | $16.07 | $16.33 | $15.91 | $16.22 | $14.09 | 69,303 |
| 2021-06-16 | $16.33 | $16.55 | $15.87 | $16.24 | $14.11 | 109,817 |
| 2021-06-15 | $16.75 | $16.98 | $16.15 | $16.27 | $14.14 | 57,422 |
| 2021-06-14 | $16.93 | $17.20 | $16.66 | $16.76 | $14.56 | 73,197 |
| 2021-06-11 | $17.12 | $17.12 | $16.88 | $16.96 | $14.74 | 60,790 |
| 2021-06-10 | $17.14 | $17.25 | $16.88 | $17.07 | $14.83 | 33,667 |
| 2021-06-09 | $16.93 | $17.19 | $16.73 | $17.04 | $14.81 | 67,636 |
| 2021-06-08 | $17.20 | $17.20 | $16.56 | $17.00 | $14.77 | 52,326 |
| 2021-06-07 | $17.01 | $17.09 | $16.77 | $17.00 | $14.77 | 72,397 |
| 2021-06-04 | $17.00 | $17.20 | $16.80 | $16.95 | $14.73 | 54,967 |
| 2021-06-03 | $16.92 | $17.13 | $16.92 | $17.00 | $14.77 | 79,346 |
| 2021-06-02 | $17.15 | $17.42 | $16.92 | $17.02 | $14.79 | 106,921 |
| 2021-06-01 | $17.30 | $17.30 | $17.01 | $17.21 | $14.95 | 43,643 |
| 2021-05-28 | $17.30 | $17.30 | $17.11 | $17.25 | $14.99 | 51,866 |
| 2021-05-27 | $17.29 | $17.70 | $17.08 | $17.23 | $14.97 | 135,421 |
| 2021-05-26 | $16.95 | $17.34 | $16.93 | $17.23 | $14.97 | 60,318 |
| 2021-05-25 | $17.00 | $17.05 | $16.80 | $16.89 | $14.68 | 70,666 |
| 2021-05-24 | $17.71 | $17.71 | $17.12 | $17.15 | $14.90 | 42,585 |
| 2021-05-21 | $17.69 | $17.77 | $17.41 | $17.65 | $15.34 | 34,433 |
| 2021-05-20 | $17.28 | $17.62 | $16.96 | $17.56 | $15.26 | 45,040 |
| 2021-05-19 | $16.93 | $17.37 | $16.92 | $17.28 | $15.01 | 38,372 |
| 2021-05-18 | $17.14 | $17.34 | $17.01 | $17.10 | $14.86 | 32,486 |
| 2021-05-17 | $17.10 | $17.89 | $16.95 | $17.29 | $15.02 | 52,079 |
| 2021-05-14 | $17.12 | $17.39 | $17.00 | $17.11 | $14.87 | 32,571 |
| 2021-05-13 | $17.28 | $17.51 | $16.92 | $17.12 | $14.88 | 33,757 |
| 2021-05-12 | $17.30 | $17.71 | $16.86 | $17.02 | $14.79 | 36,595 |
| 2021-05-11 | $16.99 | $17.71 | $16.61 | $17.52 | $15.22 | 74,170 |
| 2021-05-10 | $16.87 | $17.38 | $16.64 | $16.99 | $14.76 | 42,646 |
| 2021-05-07 | $17.00 | $17.49 | $16.71 | $17.04 | $14.81 | 95,101 |
| 2021-05-06 | $16.52 | $17.09 | $16.52 | $17.05 | $14.81 | 50,938 |
| 2021-05-05 | $17.00 | $17.07 | $16.56 | $16.66 | $14.48 | 82,054 |
| 2021-05-04 | $17.04 | $17.05 | $16.68 | $16.97 | $14.75 | 66,762 |
| 2021-05-03 | $17.38 | $17.68 | $16.84 | $17.20 | $14.95 | 53,363 |
| 2021-04-30 | $17.63 | $17.63 | $16.91 | $17.08 | $14.84 | 103,989 |
| 2021-04-29 | $17.99 | $18.06 | $17.59 | $17.82 | $15.48 | 55,926 |
| 2021-04-28 | $17.29 | $17.93 | $17.03 | $17.84 | $15.50 | 39,960 |
| 2021-04-27 | $17.57 | $17.65 | $17.11 | $17.42 | $15.14 | 44,240 |
| 2021-04-26 | $17.04 | $17.68 | $16.88 | $17.49 | $15.20 | 76,056 |
| 2021-04-23 | $17.05 | $17.38 | $16.90 | $16.91 | $14.69 | 47,483 |
| 2021-04-22 | $16.96 | $17.31 | $16.76 | $16.98 | $14.75 | 41,710 |
| 2021-04-21 | $16.46 | $16.90 | $16.23 | $16.82 | $14.61 | 56,899 |
| 2021-04-20 | $16.62 | $16.79 | $16.01 | $16.48 | $14.32 | 48,096 |
| 2021-04-19 | $17.50 | $17.50 | $16.33 | $16.76 | $14.56 | 91,308 |
| 2021-04-16 | $17.39 | $17.39 | $16.75 | $16.81 | $14.61 | 38,697 |
| 2021-04-15 | $17.05 | $17.33 | $16.90 | $17.19 | $14.94 | 26,822 |
| 2021-04-14 | $16.68 | $17.30 | $16.62 | $16.89 | $14.68 | 32,625 |
| 2021-04-13 | $16.70 | $16.88 | $16.61 | $16.68 | $14.49 | 22,688 |
| 2021-04-12 | $17.00 | $17.15 | $16.70 | $16.75 | $14.55 | 36,573 |
| 2021-04-09 | $16.95 | $17.19 | $16.89 | $16.95 | $14.73 | 24,595 |
| 2021-04-08 | $17.01 | $17.19 | $16.80 | $16.89 | $14.68 | 36,209 |
| 2021-04-07 | $17.04 | $17.27 | $16.80 | $16.86 | $14.65 | 42,271 |
| 2021-04-06 | $17.41 | $17.46 | $16.78 | $16.98 | $14.75 | 57,218 |
| 2021-04-05 | $17.06 | $17.64 | $16.89 | $17.40 | $15.12 | 44,598 |
| 2021-04-01 | $17.32 | $17.46 | $17.01 | $17.12 | $14.88 | 55,027 |
| 2021-03-31 | $16.93 | $17.45 | $16.90 | $17.17 | $14.92 | 88,083 |
| 2021-03-30 | $18.75 | $18.75 | $16.40 | $16.95 | $14.73 | 433,286 |
| 2021-03-29 | $19.08 | $19.09 | $18.72 | $18.85 | $16.38 | 62,293 |
| 2021-03-26 | $19.00 | $19.22 | $18.84 | $19.03 | $16.54 | 97,588 |
| 2021-03-25 | $18.54 | $19.28 | $18.52 | $18.98 | $16.49 | 65,673 |
| 2021-03-24 | $18.91 | $19.46 | $18.71 | $18.76 | $16.30 | 76,176 |
| 2021-03-23 | $19.55 | $19.66 | $18.70 | $18.95 | $16.47 | 102,660 |
| 2021-03-22 | $19.91 | $20.10 | $19.26 | $19.54 | $16.98 | 83,536 |
| 2021-03-19 | $19.33 | $19.95 | $18.95 | $19.70 | $17.12 | 191,979 |
| 2021-03-18 | $19.39 | $19.80 | $19.10 | $19.27 | $16.74 | 41,887 |
| 2021-03-17 | $19.25 | $19.74 | $19.07 | $19.58 | $17.01 | 40,518 |
| 2021-03-16 | $20.20 | $20.20 | $19.21 | $19.57 | $17.00 | 67,806 |
| 2021-03-15 | $20.12 | $20.25 | $19.80 | $20.20 | $17.55 | 85,184 |
| 2021-03-12 | $19.65 | $19.98 | $19.07 | $19.96 | $17.34 | 59,560 |
| 2021-03-11 | $19.69 | $20.02 | $19.47 | $19.95 | $17.33 | 78,813 |
| 2021-03-10 | $19.22 | $20.06 | $19.20 | $19.24 | $16.72 | 167,991 |
| 2021-03-09 | $19.02 | $19.52 | $18.99 | $19.36 | $16.82 | 54,941 |
| 2021-03-08 | $18.92 | $19.19 | $18.50 | $18.74 | $16.28 | 43,307 |
| 2021-03-05 | $18.19 | $18.83 | $17.61 | $18.76 | $16.30 | 118,257 |
| 2021-03-04 | $18.90 | $19.49 | $18.02 | $18.11 | $15.74 | 109,300 |
| 2021-03-03 | $18.75 | $19.00 | $18.35 | $18.80 | $16.34 | 74,945 |
| 2021-03-02 | $19.52 | $19.54 | $18.68 | $18.80 | $16.34 | 77,379 |
| 2021-03-01 | $19.22 | $19.59 | $19.20 | $19.47 | $16.92 | 60,209 |
| 2021-02-26 | $19.17 | $19.52 | $18.58 | $19.00 | $16.51 | 116,189 |
| 2021-02-25 | $19.00 | $19.24 | $18.40 | $18.94 | $16.46 | 76,077 |
| 2021-02-24 | $18.90 | $19.44 | $18.61 | $18.94 | $16.46 | 74,302 |
| 2021-02-23 | $19.22 | $19.37 | $18.64 | $18.94 | $16.46 | 77,590 |
| 2021-02-22 | $19.75 | $20.06 | $19.33 | $19.40 | $16.86 | 65,963 |
| 2021-02-19 | $19.49 | $20.20 | $19.49 | $19.75 | $17.16 | 55,752 |
| 2021-02-18 | $20.00 | $20.20 | $19.25 | $19.40 | $16.86 | 103,799 |
| 2021-02-17 | $20.00 | $20.49 | $19.53 | $20.27 | $17.61 | 165,099 |
| 2021-02-16 | $20.03 | $20.30 | $19.90 | $20.22 | $17.57 | 102,603 |
| 2021-02-12 | $20.20 | $20.27 | $19.50 | $20.27 | $17.61 | 78,353 |
| 2021-02-11 | $20.10 | $20.25 | $19.47 | $20.08 | $17.45 | 99,226 |
| 2021-02-10 | $20.23 | $20.37 | $19.51 | $20.13 | $17.49 | 81,102 |
| 2021-02-09 | $20.04 | $20.31 | $19.76 | $20.17 | $17.53 | 77,891 |
| 2021-02-08 | $20.45 | $20.49 | $19.70 | $20.20 | $17.55 | 127,597 |
| 2021-02-05 | $20.50 | $20.75 | $19.52 | $20.01 | $17.39 | 162,299 |
| 2021-02-04 | $20.25 | $20.37 | $19.86 | $20.30 | $17.64 | 74,514 |
| 2021-02-03 | $19.94 | $20.39 | $19.75 | $20.20 | $17.55 | 134,340 |
| 2021-02-02 | $19.63 | $20.10 | $19.57 | $19.83 | $17.23 | 141,529 |
| 2021-02-01 | $18.86 | $19.95 | $18.62 | $19.58 | $17.01 | 242,414 |
| 2021-01-29 | $18.10 | $18.89 | $17.40 | $18.73 | $16.27 | 169,151 |
| 2021-01-28 | $18.28 | $18.95 | $17.82 | $18.11 | $15.74 | 128,337 |
| 2021-01-27 | $18.63 | $19.14 | $17.83 | $18.04 | $15.68 | 155,643 |
| 2021-01-26 | $18.34 | $19.84 | $18.15 | $18.57 | $16.14 | 285,522 |
| 2021-01-25 | $17.29 | $18.40 | $17.11 | $17.97 | $15.61 | 241,266 |
| 2021-01-22 | $16.92 | $17.31 | $16.10 | $16.85 | $14.64 | 148,670 |
| 2021-01-21 | $18.38 | $19.50 | $16.80 | $16.95 | $14.73 | 519,563 |
| 2021-01-20 | $16.79 | $17.11 | $16.24 | $16.37 | $14.22 | 63,519 |
| 2021-01-19 | $16.50 | $17.01 | $16.37 | $16.62 | $14.44 | 90,174 |
| 2021-01-15 | $16.67 | $17.38 | $16.26 | $16.36 | $14.22 | 83,531 |
| 2021-01-14 | $17.01 | $17.62 | $16.69 | $16.89 | $14.68 | 105,698 |
| 2021-01-13 | $16.92 | $17.10 | $16.61 | $16.87 | $14.66 | 39,327 |
| 2021-01-12 | $17.70 | $17.84 | $16.85 | $17.00 | $14.77 | 84,053 |
| 2021-01-11 | $17.34 | $17.93 | $16.87 | $17.76 | $15.43 | 104,806 |
| 2021-01-08 | $16.70 | $17.53 | $16.70 | $17.49 | $15.20 | 75,333 |
| 2021-01-07 | $16.15 | $16.99 | $16.07 | $16.71 | $14.52 | 94,035 |
| 2021-01-06 | $15.92 | $16.50 | $15.90 | $16.06 | $13.95 | 78,441 |
| 2021-01-05 | $16.13 | $16.45 | $15.83 | $15.92 | $13.83 | 68,995 |
| 2021-01-04 | $15.41 | $16.39 | $15.40 | $16.17 | $14.05 | 129,173 |
| 2020-12-31 | $15.89 | $15.99 | $15.00 | $15.65 | $13.60 | 112,696 |
| 2020-12-30 | $15.77 | $16.03 | $15.37 | $15.94 | $13.85 | 107,015 |
| 2020-12-29 | $16.73 | $16.95 | $15.65 | $15.79 | $13.72 | 118,672 |
| 2020-12-28 | $16.98 | $17.04 | $16.53 | $16.70 | $14.51 | 98,341 |
| 2020-12-24 | $16.80 | $16.91 | $16.41 | $16.69 | $14.50 | 45,497 |
| 2020-12-23 | $16.93 | $17.01 | $16.31 | $16.43 | $14.28 | 96,118 |
| 2020-12-22 | $16.83 | $17.20 | $16.51 | $16.72 | $14.53 | 84,488 |
| 2020-12-21 | $16.94 | $17.75 | $16.60 | $16.93 | $14.71 | 103,945 |
| 2020-12-18 | $17.91 | $18.12 | $16.88 | $17.03 | $14.80 | 266,014 |
| 2020-12-17 | $18.28 | $18.68 | $17.52 | $17.96 | $15.61 | 138,266 |
| 2020-12-16 | $18.63 | $18.86 | $18.25 | $18.34 | $15.94 | 60,842 |
| 2020-12-15 | $19.00 | $19.00 | $18.48 | $18.65 | $16.21 | 66,682 |
| 2020-12-14 | $18.91 | $19.34 | $18.81 | $18.93 | $16.45 | 64,989 |
| 2020-12-11 | $18.69 | $19.13 | $18.27 | $18.78 | $16.32 | 53,089 |
| 2020-12-10 | $18.23 | $18.73 | $18.07 | $18.68 | $16.23 | 34,347 |
| 2020-12-09 | $18.74 | $18.90 | $18.07 | $18.35 | $15.94 | 57,912 |
| 2020-12-08 | $18.39 | $18.85 | $18.06 | $18.52 | $16.09 | 60,242 |
| 2020-12-07 | $19.05 | $19.32 | $18.34 | $18.45 | $16.03 | 52,273 |
| 2020-12-04 | $18.79 | $19.35 | $18.74 | $19.05 | $16.55 | 44,187 |
| 2020-12-03 | $18.99 | $19.23 | $18.57 | $18.67 | $16.22 | 31,740 |
| 2020-12-02 | $18.73 | $19.08 | $18.43 | $18.80 | $16.34 | 65,664 |
| 2020-12-01 | $19.23 | $19.40 | $18.84 | $18.94 | $16.46 | 54,425 |
| 2020-11-30 | $19.62 | $19.84 | $18.69 | $19.06 | $16.56 | 145,288 |
| 2020-11-27 | $18.83 | $19.67 | $18.83 | $19.39 | $16.85 | 97,379 |
| 2020-11-25 | $18.49 | $18.57 | $17.90 | $18.42 | $16.01 | 98,497 |
| 2020-11-24 | $18.50 | $18.92 | $18.15 | $18.33 | $15.93 | 101,350 |
| 2020-11-23 | $17.95 | $18.64 | $17.66 | $18.26 | $15.87 | 162,843 |
| 2020-11-20 | $19.70 | $19.79 | $17.40 | $17.41 | $15.13 | 322,824 |
| 2020-11-19 | $19.58 | $20.29 | $19.00 | $19.68 | $17.10 | 137,273 |
| 2020-11-18 | $19.20 | $19.20 | $18.76 | $18.93 | $16.45 | 42,985 |
| 2020-11-17 | $19.14 | $19.66 | $18.97 | $19.14 | $16.63 | 38,036 |
| 2020-11-16 | $19.88 | $20.08 | $19.15 | $19.41 | $16.87 | 85,183 |
| 2020-11-13 | $19.48 | $19.72 | $19.04 | $19.54 | $16.98 | 38,919 |
| 2020-11-12 | $19.79 | $19.79 | $19.05 | $19.29 | $16.76 | 46,535 |
| 2020-11-11 | $19.70 | $19.79 | $19.03 | $19.73 | $17.14 | 71,673 |
| 2020-11-10 | $18.32 | $19.51 | $17.89 | $19.50 | $16.94 | 87,791 |
| 2020-11-09 | $19.00 | $19.00 | $18.11 | $18.42 | $16.01 | 91,215 |
| 2020-11-06 | $19.25 | $19.39 | $18.48 | $18.55 | $16.12 | 38,612 |
| 2020-11-05 | $19.51 | $19.51 | $19.08 | $19.43 | $16.88 | 55,689 |
| 2020-11-04 | $18.28 | $19.65 | $18.28 | $19.16 | $16.65 | 105,810 |
| 2020-11-03 | $17.80 | $18.37 | $17.64 | $18.27 | $15.87 | 84,669 |
| 2020-11-02 | $17.15 | $19.25 | $17.11 | $17.84 | $15.50 | 201,407 |
| 2020-10-30 | $17.78 | $17.78 | $16.91 | $17.11 | $14.87 | 67,369 |
| 2020-10-29 | $16.78 | $17.70 | $16.67 | $17.46 | $15.17 | 79,212 |
| 2020-10-28 | $17.55 | $17.70 | $16.73 | $16.78 | $14.58 | 99,257 |
| 2020-10-27 | $18.30 | $18.70 | $17.61 | $17.86 | $15.52 | 61,743 |
| 2020-10-26 | $18.16 | $18.53 | $17.76 | $18.12 | $15.74 | 107,756 |
| 2020-10-23 | $18.29 | $18.52 | $18.16 | $18.31 | $15.91 | 63,854 |
| 2020-10-22 | $18.14 | $18.61 | $18.10 | $18.19 | $15.81 | 53,612 |
| 2020-10-21 | $18.79 | $18.98 | $18.17 | $18.27 | $15.87 | 48,217 |
| 2020-10-20 | $18.79 | $19.01 | $18.51 | $18.80 | $16.34 | 64,198 |
| 2020-10-19 | $19.23 | $19.23 | $18.51 | $18.57 | $16.14 | 85,750 |
| 2020-10-16 | $19.22 | $19.35 | $18.87 | $19.03 | $16.54 | 50,956 |
| 2020-10-15 | $19.04 | $19.34 | $18.60 | $19.14 | $16.63 | 76,237 |
| 2020-10-14 | $20.52 | $21.00 | $19.28 | $19.43 | $16.88 | 113,655 |
| 2020-10-13 | $19.36 | $19.90 | $19.18 | $19.85 | $17.25 | 95,909 |
| 2020-10-12 | $19.72 | $19.95 | $19.21 | $19.92 | $17.31 | 58,990 |
| 2020-10-09 | $19.51 | $19.90 | $19.37 | $19.74 | $17.15 | 70,250 |
| 2020-10-08 | $19.95 | $19.95 | $19.10 | $19.36 | $16.82 | 62,232 |
| 2020-10-07 | $19.37 | $20.10 | $19.34 | $19.65 | $17.07 | 81,061 |
| 2020-10-06 | $20.00 | $20.00 | $19.27 | $19.36 | $16.82 | 46,281 |
| 2020-10-05 | $18.28 | $19.85 | $18.28 | $19.80 | $17.20 | 121,576 |
| 2020-10-02 | $18.43 | $18.74 | $18.11 | $18.21 | $15.82 | 74,881 |
| 2020-10-01 | $19.20 | $19.28 | $18.70 | $18.84 | $16.37 | 61,459 |
| 2020-09-30 | $19.02 | $19.42 | $18.72 | $19.09 | $16.59 | 77,293 |
| 2020-09-29 | $19.17 | $19.32 | $18.59 | $18.96 | $16.47 | 65,463 |
| 2020-09-28 | $19.01 | $19.43 | $18.75 | $19.39 | $16.85 | 71,281 |
| 2020-09-25 | $18.71 | $19.06 | $18.35 | $18.95 | $16.47 | 124,935 |
| 2020-09-24 | $19.00 | $19.43 | $18.11 | $18.42 | $16.01 | 229,677 |
| 2020-09-23 | $20.50 | $20.94 | $19.07 | $19.12 | $16.61 | 152,327 |
| 2020-09-22 | $20.11 | $20.62 | $19.67 | $20.28 | $17.62 | 154,716 |
| 2020-09-21 | $20.55 | $21.48 | $19.02 | $19.89 | $17.28 | 209,833 |
| 2020-09-18 | $20.27 | $21.19 | $19.90 | $21.16 | $18.39 | 297,142 |
| 2020-09-17 | $19.83 | $20.37 | $19.57 | $20.19 | $17.54 | 113,835 |
| 2020-09-16 | $20.08 | $21.28 | $20.00 | $20.16 | $17.52 | 378,149 |
| 2020-09-15 | $19.82 | $20.08 | $19.60 | $19.83 | $17.23 | 134,795 |
| 2020-09-14 | $19.22 | $19.95 | $19.22 | $19.81 | $17.21 | 112,530 |
| 2020-09-11 | $20.10 | $20.16 | $18.92 | $18.99 | $16.50 | 133,474 |
| 2020-09-10 | $19.57 | $20.00 | $19.50 | $19.95 | $17.33 | 171,494 |
| 2020-09-09 | $18.94 | $19.71 | $18.57 | $19.49 | $16.93 | 170,824 |
| 2020-09-08 | $17.89 | $19.26 | $17.79 | $18.69 | $16.24 | 174,248 |
| 2020-09-04 | $18.00 | $18.36 | $16.57 | $18.27 | $15.87 | 316,607 |
| 2020-09-03 | $19.00 | $19.25 | $17.91 | $17.99 | $15.63 | 203,732 |
| 2020-09-02 | $18.51 | $19.09 | $18.01 | $18.99 | $16.50 | 161,368 |
| 2020-09-01 | $18.90 | $18.91 | $18.23 | $18.72 | $16.27 | 108,949 |
| 2020-08-31 | $19.04 | $19.50 | $18.77 | $18.92 | $16.44 | 139,365 |
| 2020-08-28 | $18.36 | $19.03 | $18.20 | $18.81 | $16.34 | 127,289 |
| 2020-08-27 | $18.81 | $18.90 | $17.98 | $18.25 | $15.86 | 171,744 |
| 2020-08-26 | $19.23 | $19.23 | $18.59 | $18.92 | $16.44 | 135,664 |
| 2020-08-25 | $19.54 | $19.74 | $18.55 | $19.01 | $16.52 | 248,332 |
| 2020-08-24 | $20.38 | $20.88 | $19.01 | $19.57 | $17.00 | 819,977 |
| 2020-08-21 | $17.89 | $18.47 | $17.79 | $18.36 | $15.95 | 164,610 |
| 2020-08-20 | $18.05 | $18.09 | $17.52 | $17.78 | $15.45 | 106,955 |
| 2020-08-19 | $17.71 | $19.00 | $17.35 | $18.01 | $15.65 | 226,408 |
| 2020-08-18 | $19.15 | $19.15 | $17.36 | $17.92 | $15.57 | 317,047 |
| 2020-08-17 | $18.95 | $19.95 | $17.72 | $19.30 | $16.77 | 911,066 |
| 2020-08-14 | $17.00 | $17.24 | $16.52 | $17.20 | $14.95 | 103,041 |
| 2020-08-13 | $16.57 | $17.23 | $16.34 | $17.01 | $14.78 | 102,345 |
| 2020-08-12 | $16.22 | $17.55 | $15.92 | $16.44 | $14.28 | 394,963 |
| 2020-08-11 | $15.67 | $16.66 | $15.61 | $16.07 | $13.96 | 242,127 |
| 2020-08-10 | $15.48 | $15.83 | $15.08 | $15.63 | $13.58 | 96,598 |
| 2020-08-07 | $15.78 | $15.78 | $15.00 | $15.04 | $13.07 | 104,812 |
| 2020-08-06 | $16.30 | $16.30 | $15.28 | $15.52 | $13.49 | 93,653 |
| 2020-08-05 | $16.19 | $16.45 | $15.68 | $16.02 | $13.92 | 109,824 |
| 2020-08-04 | $15.60 | $16.04 | $15.19 | $15.92 | $13.83 | 132,715 |
| 2020-08-03 | $14.76 | $15.59 | $14.76 | $15.52 | $13.49 | 192,376 |
| 2020-07-31 | $14.70 | $14.92 | $14.22 | $14.54 | $12.63 | 109,898 |
| 2020-07-30 | $14.60 | $15.01 | $14.33 | $14.67 | $12.75 | 115,571 |
| 2020-07-29 | $15.75 | $15.75 | $14.60 | $14.80 | $12.86 | 233,148 |
| 2020-07-28 | $15.39 | $16.09 | $15.39 | $15.70 | $13.64 | 117,301 |
| 2020-07-27 | $15.30 | $15.90 | $15.25 | $15.53 | $13.49 | 130,163 |
| 2020-07-24 | $16.28 | $16.28 | $14.69 | $15.24 | $13.24 | 290,589 |
| 2020-07-23 | $17.40 | $17.40 | $15.98 | $16.22 | $14.09 | 221,945 |
| 2020-07-22 | $16.10 | $18.71 | $16.01 | $17.54 | $15.24 | 797,936 |
| 2020-07-21 | $16.00 | $16.10 | $15.39 | $16.08 | $13.97 | 269,486 |
| 2020-07-20 | $15.40 | $15.69 | $15.23 | $15.29 | $13.29 | 81,509 |
| 2020-07-17 | $15.55 | $15.61 | $15.02 | $15.16 | $13.17 | 151,137 |
| 2020-07-16 | $15.15 | $16.04 | $15.02 | $15.61 | $13.56 | 232,406 |
| 2020-07-15 | $15.20 | $15.42 | $15.12 | $15.19 | $13.20 | 150,544 |
| 2020-07-14 | $14.82 | $15.89 | $14.72 | $15.14 | $13.16 | 392,365 |
| 2020-07-13 | $14.83 | $15.15 | $14.35 | $14.35 | $12.47 | 151,784 |
| 2020-07-10 | $14.57 | $14.99 | $14.57 | $14.81 | $12.87 | 65,804 |
| 2020-07-09 | $14.90 | $14.98 | $14.53 | $14.64 | $12.72 | 111,854 |
| 2020-07-08 | $14.71 | $14.92 | $14.53 | $14.90 | $12.95 | 98,598 |
| 2020-07-07 | $14.49 | $15.01 | $14.38 | $14.64 | $12.72 | 115,652 |
| 2020-07-06 | $14.90 | $14.90 | $14.44 | $14.54 | $12.63 | 104,228 |
| 2020-07-02 | $14.10 | $14.60 | $14.03 | $14.51 | $12.61 | 89,547 |
| 2020-07-01 | $13.71 | $14.36 | $13.70 | $13.97 | $12.14 | 113,206 |
| 2020-06-30 | $14.27 | $14.31 | $13.69 | $13.71 | $11.91 | 153,021 |
| 2020-06-29 | $14.83 | $15.20 | $14.04 | $14.35 | $12.47 | 136,025 |
| 2020-06-26 | $14.71 | $14.95 | $14.37 | $14.49 | $12.59 | 511,004 |
| 2020-06-25 | $14.31 | $15.05 | $14.09 | $14.78 | $12.84 | 127,606 |
| 2020-06-24 | $14.59 | $14.90 | $13.96 | $14.31 | $12.43 | 122,429 |
| 2020-06-23 | $14.82 | $15.05 | $14.50 | $14.77 | $12.83 | 174,456 |
| 2020-06-22 | $14.20 | $14.72 | $13.93 | $14.71 | $12.78 | 119,034 |
| 2020-06-19 | $14.22 | $14.58 | $13.84 | $14.22 | $12.36 | 195,429 |
| 2020-06-18 | $13.55 | $14.08 | $13.55 | $14.02 | $12.18 | 119,341 |
| 2020-06-17 | $14.16 | $14.34 | $13.60 | $13.73 | $11.93 | 165,148 |
| 2020-06-16 | $13.93 | $14.47 | $13.60 | $14.15 | $12.29 | 122,112 |
| 2020-06-15 | $13.18 | $13.84 | $12.93 | $13.54 | $11.76 | 121,981 |
| 2020-06-12 | $13.70 | $13.84 | $12.76 | $13.30 | $11.56 | 191,790 |
| 2020-06-11 | $14.00 | $14.06 | $13.29 | $13.31 | $11.57 | 201,062 |
| 2020-06-10 | $14.60 | $14.73 | $14.11 | $14.20 | $12.34 | 102,536 |
| 2020-06-09 | $14.57 | $14.74 | $14.02 | $14.47 | $12.57 | 124,847 |
| 2020-06-08 | $14.50 | $15.04 | $14.43 | $14.79 | $12.85 | 161,128 |
| 2020-06-05 | $14.09 | $14.51 | $13.79 | $14.48 | $12.58 | 167,314 |
| 2020-06-04 | $13.90 | $14.41 | $13.68 | $13.79 | $11.98 | 149,067 |
| 2020-06-03 | $14.20 | $14.20 | $13.53 | $13.90 | $12.08 | 209,211 |
| 2020-06-02 | $14.16 | $14.48 | $13.63 | $13.81 | $12.00 | 130,821 |
| 2020-06-01 | $14.06 | $14.44 | $13.64 | $14.11 | $12.26 | 145,343 |
| 2020-05-29 | $14.46 | $14.46 | $13.56 | $13.97 | $12.14 | 310,399 |
| 2020-05-28 | $15.10 | $15.10 | $14.07 | $14.20 | $12.34 | 163,206 |
| 2020-05-27 | $14.84 | $15.01 | $13.81 | $14.78 | $12.84 | 213,470 |
| 2020-05-26 | $14.85 | $15.06 | $14.41 | $14.77 | $12.83 | 130,505 |
| 2020-05-22 | $14.35 | $14.93 | $14.16 | $14.42 | $12.53 | 116,593 |
| 2020-05-21 | $14.10 | $14.53 | $13.90 | $14.49 | $12.59 | 89,807 |
| 2020-05-20 | $13.72 | $14.49 | $13.67 | $14.06 | $12.22 | 142,780 |
| 2020-05-19 | $14.21 | $14.40 | $13.42 | $13.66 | $11.87 | 385,231 |
| 2020-05-18 | $14.90 | $15.24 | $14.12 | $14.21 | $12.35 | 241,362 |
| 2020-05-15 | $14.24 | $14.54 | $14.11 | $14.30 | $12.43 | 95,420 |
| 2020-05-14 | $14.51 | $14.70 | $14.01 | $14.18 | $12.32 | 200,976 |
| 2020-05-13 | $15.80 | $16.18 | $14.41 | $14.88 | $12.93 | 228,635 |
| 2020-05-12 | $16.09 | $16.70 | $15.55 | $15.91 | $13.82 | 196,999 |
| 2020-05-11 | $15.77 | $16.29 | $15.36 | $16.07 | $13.96 | 158,234 |
| 2020-05-08 | $14.92 | $15.84 | $14.83 | $15.77 | $13.70 | 128,928 |
| 2020-05-07 | $14.82 | $15.10 | $14.55 | $14.70 | $12.77 | 121,740 |
| 2020-05-06 | $15.09 | $15.20 | $14.25 | $14.79 | $12.85 | 226,310 |
| 2020-05-05 | $15.35 | $15.69 | $14.92 | $15.00 | $13.03 | 242,601 |
| 2020-05-04 | $15.75 | $16.31 | $15.10 | $15.33 | $13.32 | 298,363 |
| 2020-05-01 | $16.50 | $16.51 | $14.47 | $15.66 | $13.61 | 722,581 |
| 2020-04-30 | $15.18 | $16.18 | $14.76 | $15.82 | $13.75 | 519,049 |
| 2020-04-29 | $14.37 | $15.32 | $14.06 | $15.24 | $13.24 | 440,906 |
| 2020-04-28 | $15.00 | $15.23 | $13.68 | $14.13 | $12.28 | 220,158 |
| 2020-04-27 | $13.94 | $15.15 | $13.59 | $14.94 | $12.98 | 309,398 |
| 2020-04-24 | $13.53 | $14.08 | $13.19 | $13.70 | $11.90 | 130,394 |
| 2020-04-23 | $13.57 | $13.88 | $13.40 | $13.58 | $11.80 | 174,909 |
| 2020-04-22 | $13.76 | $13.76 | $13.24 | $13.26 | $11.52 | 142,244 |
| 2020-04-21 | $12.75 | $13.40 | $12.53 | $13.34 | $11.59 | 142,965 |
| 2020-04-20 | $13.68 | $13.73 | $12.94 | $13.02 | $11.31 | 277,355 |
| 2020-04-17 | $13.68 | $13.76 | $13.30 | $13.67 | $11.88 | 234,344 |
| 2020-04-16 | $13.54 | $13.85 | $13.06 | $13.46 | $11.70 | 177,333 |
| 2020-04-15 | $13.84 | $14.04 | $13.06 | $13.54 | $11.76 | 229,495 |
| 2020-04-14 | $13.78 | $14.26 | $13.70 | $14.11 | $12.26 | 351,291 |
| 2020-04-13 | $13.30 | $13.78 | $13.02 | $13.46 | $11.70 | 203,808 |
| 2020-04-09 | $12.75 | $13.53 | $12.36 | $13.32 | $11.57 | 340,087 |
| 2020-04-08 | $12.23 | $12.80 | $11.93 | $12.74 | $11.07 | 220,618 |
| 2020-04-07 | $12.99 | $13.10 | $11.70 | $12.23 | $10.63 | 376,185 |
| 2020-04-06 | $13.50 | $13.50 | $11.07 | $12.89 | $11.20 | 821,310 |
| 2020-04-03 | $10.89 | $11.58 | $10.71 | $11.49 | $9.98 | 279,151 |
| 2020-04-02 | $10.29 | $11.00 | $10.25 | $10.94 | $9.51 | 241,137 |
| 2020-04-01 | $10.49 | $10.61 | $10.20 | $10.39 | $9.03 | 170,771 |
| 2020-03-31 | $10.30 | $10.66 | $10.25 | $10.62 | $9.23 | 242,799 |
| 2020-03-30 | $9.95 | $10.34 | $9.70 | $10.25 | $8.91 | 285,940 |
| 2020-03-27 | $9.42 | $9.92 | $9.27 | $9.81 | $8.52 | 236,774 |
| 2020-03-26 | $10.06 | $10.57 | $9.41 | $9.47 | $8.23 | 439,532 |
| 2020-03-25 | $9.98 | $10.21 | $9.57 | $10.09 | $8.77 | 172,061 |
| 2020-03-24 | $9.92 | $10.30 | $9.57 | $9.95 | $8.65 | 322,979 |
| 2020-03-23 | $9.57 | $10.05 | $9.12 | $9.71 | $8.44 | 389,119 |
| 2020-03-20 | $10.49 | $10.49 | $9.28 | $9.44 | $8.20 | 821,239 |
| 2020-03-19 | $9.70 | $10.73 | $9.56 | $10.34 | $8.98 | 453,739 |
| 2020-03-18 | $9.75 | $10.31 | $9.37 | $9.87 | $8.58 | 335,084 |
| 2020-03-17 | $9.27 | $10.20 | $8.91 | $10.12 | $8.79 | 504,418 |
| 2020-03-16 | $9.85 | $9.87 | $8.72 | $8.89 | $7.72 | 396,896 |
| 2020-03-13 | $9.95 | $11.00 | $9.92 | $10.24 | $8.90 | 625,197 |
| 2020-03-12 | $10.00 | $10.28 | $9.58 | $9.89 | $8.59 | 354,526 |
| 2020-03-11 | $10.96 | $11.10 | $10.36 | $10.72 | $9.31 | 541,246 |
| 2020-03-10 | $10.72 | $11.20 | $10.43 | $11.00 | $9.56 | 568,832 |
| 2020-03-09 | $10.50 | $10.90 | $10.22 | $10.52 | $9.14 | 511,112 |
| 2020-03-06 | $11.26 | $11.42 | $10.81 | $11.13 | $9.67 | 458,684 |
| 2020-03-05 | $11.68 | $11.83 | $11.32 | $11.49 | $9.98 | 395,911 |
| 2020-03-04 | $11.86 | $12.10 | $11.72 | $11.89 | $10.33 | 289,585 |
| 2020-03-03 | $12.14 | $12.24 | $11.68 | $11.84 | $10.29 | 950,144 |
| 2020-03-02 | $12.29 | $12.35 | $11.80 | $12.28 | $10.67 | 545,534 |
| 2020-02-28 | $12.20 | $12.55 | $12.07 | $12.26 | $10.65 | 430,811 |
| 2020-02-27 | $12.62 | $13.04 | $12.27 | $12.46 | $10.83 | 608,995 |
| 2020-02-26 | $13.01 | $13.15 | $12.59 | $12.73 | $11.06 | 538,418 |
| 2020-02-25 | $13.00 | $13.15 | $12.55 | $13.01 | $11.30 | 562,364 |
| 2020-02-24 | $13.94 | $13.94 | $12.96 | $12.97 | $11.27 | 851,444 |
| 2020-02-21 | $14.17 | $14.56 | $13.83 | $14.07 | $12.23 | 1,528,161 |
| 2020-02-20 | $14.61 | $14.65 | $14.19 | $14.30 | $12.43 | 995,187 |
| 2020-02-19 | $14.75 | $14.90 | $14.39 | $14.55 | $12.64 | 1,235,119 |
| 2020-02-18 | $15.16 | $15.25 | $14.61 | $14.92 | $12.96 | 797,018 |
| 2020-02-14 | $16.66 | $16.90 | $14.73 | $15.06 | $13.09 | 1,278,218 |
| 2020-02-13 | $16.52 | $18.00 | $16.20 | $16.53 | $14.36 | 2,336,447 |
| 2020-02-12 | $21.59 | $22.70 | $21.01 | $21.80 | $18.94 | 1,461,611 |
| 2020-02-11 | $22.09 | $22.11 | $21.53 | $21.76 | $18.91 | 764,364 |
| 2020-02-10 | $22.10 | $22.43 | $21.76 | $21.90 | $19.03 | 978,202 |
| 2020-02-07 | $21.72 | $22.18 | $21.58 | $22.11 | $19.21 | 1,255,380 |
| 2020-02-06 | $21.84 | $21.88 | $21.52 | $21.76 | $18.91 | 1,489,038 |
| 2020-02-05 | $21.90 | $22.00 | $21.44 | $21.71 | $18.86 | 1,654,213 |
| 2020-02-04 | $21.69 | $22.15 | $21.68 | $21.78 | $18.92 | 1,123,161 |
| 2020-02-03 | $22.35 | $22.42 | $21.55 | $21.74 | $18.89 | 770,867 |
| 2020-01-31 | $22.52 | $22.81 | $22.17 | $22.41 | $19.47 | 607,005 |
| 2020-01-30 | $22.80 | $22.94 | $22.55 | $22.62 | $19.65 | 623,109 |
| 2020-01-29 | $23.06 | $23.09 | $22.60 | $22.74 | $19.76 | 864,212 |
| 2020-01-28 | $23.41 | $23.87 | $22.90 | $23.06 | $20.04 | 947,266 |
| 2020-01-27 | $22.95 | $23.79 | $22.57 | $23.28 | $20.23 | 1,034,119 |
| 2020-01-24 | $22.75 | $23.50 | $22.58 | $23.20 | $20.16 | 1,383,358 |
| 2020-01-23 | $22.52 | $22.92 | $22.52 | $22.79 | $19.80 | 898,517 |
| 2020-01-22 | $22.86 | $23.10 | $22.56 | $22.58 | $19.62 | 1,112,671 |
| 2020-01-21 | $23.96 | $24.00 | $22.43 | $23.01 | $19.99 | 1,472,126 |
| 2020-01-17 | $24.93 | $25.00 | $23.78 | $24.30 | $21.11 | 1,315,216 |
| 2020-01-16 | $25.04 | $25.25 | $24.42 | $24.90 | $21.63 | 1,019,700 |
| 2020-01-15 | $24.51 | $25.18 | $24.03 | $24.94 | $21.67 | 2,861,602 |
| 2020-01-14 | $24.65 | $26.40 | $24.00 | $24.33 | $21.14 | 7,524,884 |
| 2020-01-13 | $18.33 | $18.64 | $17.88 | $18.62 | $16.18 | 219,376 |
| 2020-01-10 | $18.39 | $18.59 | $17.87 | $18.22 | $15.83 | 169,428 |
| 2020-01-09 | $18.07 | $18.78 | $18.00 | $18.27 | $15.87 | 169,312 |
| 2020-01-08 | $18.35 | $18.83 | $18.00 | $18.07 | $15.70 | 294,632 |
| 2020-01-07 | $18.46 | $18.84 | $18.19 | $18.30 | $15.90 | 529,917 |
| 2020-01-06 | $18.64 | $18.78 | $17.80 | $18.57 | $16.14 | 200,177 |
| 2020-01-03 | $18.97 | $19.50 | $18.71 | $18.76 | $16.30 | 200,472 |
| 2020-01-02 | $18.74 | $19.64 | $18.70 | $19.22 | $16.70 | 304,280 |
| 2019-12-31 | $19.59 | $19.86 | $18.60 | $18.67 | $16.22 | 274,987 |
| 2019-12-30 | $19.18 | $19.75 | $18.90 | $19.40 | $16.86 | 310,257 |
| 2019-12-27 | $19.12 | $19.41 | $18.58 | $19.21 | $16.69 | 222,241 |
| 2019-12-26 | $19.94 | $20.19 | $19.10 | $19.29 | $16.76 | 177,122 |
| 2019-12-24 | $19.95 | $20.75 | $19.66 | $19.95 | $17.33 | 319,269 |
| 2019-12-23 | $19.80 | $19.99 | $19.35 | $19.92 | $17.31 | 384,803 |
| 2019-12-20 | $19.61 | $20.09 | $19.38 | $19.87 | $17.27 | 980,125 |
| 2019-12-19 | $19.44 | $19.70 | $19.25 | $19.47 | $16.92 | 265,208 |
| 2019-12-18 | $19.80 | $19.88 | $19.20 | $19.62 | $17.05 | 259,627 |
| 2019-12-17 | $19.60 | $19.99 | $19.42 | $19.89 | $17.28 | 296,850 |
| 2019-12-16 | $19.79 | $19.79 | $19.06 | $19.48 | $16.93 | 257,866 |
| 2019-12-13 | $19.80 | $19.95 | $19.41 | $19.86 | $17.26 | 225,089 |
| 2019-12-12 | $19.38 | $20.04 | $19.11 | $19.77 | $17.18 | 353,241 |
| 2019-12-11 | $20.00 | $20.12 | $19.00 | $19.38 | $16.84 | 455,253 |
| 2019-12-10 | $19.00 | $19.69 | $17.21 | $18.90 | $16.42 | 1,202,893 |
| 2019-12-09 | $22.80 | $22.95 | $18.67 | $19.50 | $16.94 | 4,837,722 |
| 2019-12-06 | $11.24 | $11.24 | $10.57 | $11.12 | $9.66 | 246,400 |
| 2019-12-05 | $11.44 | $11.68 | $10.81 | $11.02 | $9.58 | 235,989 |
| 2019-12-04 | $11.10 | $11.68 | $11.10 | $11.33 | $9.84 | 300,437 |
| 2019-12-03 | $10.88 | $11.54 | $10.69 | $10.91 | $9.48 | 235,103 |
| 2019-12-02 | $11.65 | $12.23 | $10.80 | $11.00 | $9.56 | 303,848 |
| 2019-11-29 | $11.90 | $12.30 | $11.47 | $11.49 | $9.98 | 290,397 |
| 2019-11-27 | $11.71 | $12.03 | $11.51 | $11.82 | $10.27 | 184,416 |
| 2019-11-26 | $12.43 | $12.58 | $11.30 | $11.54 | $10.03 | 369,143 |
| 2019-11-25 | $13.06 | $13.37 | $12.31 | $12.59 | $10.94 | 250,747 |
| 2019-11-22 | $13.61 | $14.24 | $12.74 | $12.85 | $11.17 | 317,945 |
| 2019-11-21 | $14.06 | $14.25 | $13.31 | $13.52 | $11.75 | 209,666 |
| 2019-11-20 | $14.81 | $15.32 | $13.29 | $14.15 | $12.29 | 401,043 |
| 2019-11-19 | $13.49 | $14.90 | $13.49 | $14.73 | $12.80 | 431,888 |
| 2019-11-18 | $12.52 | $13.59 | $11.79 | $13.34 | $11.59 | 262,867 |
| 2019-11-15 | $13.09 | $13.27 | $12.39 | $12.53 | $10.89 | 210,234 |
| 2019-11-14 | $11.49 | $13.57 | $11.29 | $13.12 | $11.40 | 407,900 |
| 2019-11-13 | $11.36 | $11.70 | $11.26 | $11.45 | $9.95 | 92,872 |
| 2019-11-12 | $11.45 | $11.80 | $11.08 | $11.20 | $9.73 | 195,162 |
| 2019-11-11 | $11.06 | $11.46 | $10.88 | $11.13 | $9.67 | 120,419 |
| 2019-11-08 | $10.60 | $11.30 | $10.60 | $11.09 | $9.64 | 97,550 |
| 2019-11-07 | $10.36 | $10.60 | $10.25 | $10.52 | $9.14 | 65,010 |
| 2019-11-06 | $10.46 | $10.76 | $10.29 | $10.36 | $9.00 | 62,855 |
| 2019-11-05 | $10.71 | $10.80 | $10.17 | $10.47 | $9.10 | 212,209 |
| 2019-11-04 | $11.23 | $11.38 | $10.42 | $10.60 | $9.21 | 88,675 |
| 2019-11-01 | $10.88 | $11.33 | $10.76 | $11.28 | $9.80 | 128,141 |
| 2019-10-31 | $10.97 | $11.12 | $10.55 | $10.87 | $9.44 | 109,198 |
| 2019-10-30 | $10.40 | $11.05 | $10.30 | $10.99 | $9.55 | 144,963 |
| 2019-10-29 | $10.18 | $10.57 | $10.10 | $10.46 | $9.09 | 188,758 |
| 2019-10-28 | $9.98 | $10.26 | $9.61 | $10.17 | $8.84 | 101,682 |
| 2019-10-25 | $9.84 | $10.13 | $9.84 | $9.99 | $8.68 | 113,189 |
| 2019-10-24 | $9.33 | $9.98 | $9.33 | $9.90 | $8.60 | 82,218 |
| 2019-10-23 | $9.40 | $9.55 | $9.12 | $9.35 | $8.12 | 99,341 |
| 2019-10-22 | $9.83 | $10.27 | $9.25 | $9.30 | $8.08 | 141,609 |
| 2019-10-21 | $9.50 | $9.79 | $9.39 | $9.79 | $8.51 | 110,060 |
| 2019-10-18 | $9.08 | $9.46 | $9.08 | $9.40 | $8.17 | 67,959 |
| 2019-10-17 | $8.83 | $9.25 | $8.83 | $9.10 | $7.91 | 69,110 |
| 2019-10-16 | $8.73 | $8.97 | $8.65 | $8.83 | $7.67 | 27,079 |
| 2019-10-15 | $8.56 | $8.90 | $8.36 | $8.77 | $7.62 | 69,896 |
| 2019-10-14 | $8.64 | $8.78 | $8.36 | $8.54 | $7.42 | 77,314 |
| 2019-10-11 | $8.61 | $8.75 | $8.56 | $8.63 | $7.50 | 124,054 |
| 2019-10-10 | $8.35 | $8.64 | $8.34 | $8.58 | $7.46 | 121,177 |
| 2019-10-09 | $9.07 | $9.17 | $8.18 | $8.33 | $7.24 | 188,667 |
| 2019-10-08 | $9.05 | $9.19 | $8.88 | $8.99 | $7.81 | 90,846 |
| 2019-10-07 | $9.00 | $9.24 | $9.00 | $9.06 | $7.87 | 83,259 |
| 2019-10-04 | $9.23 | $9.39 | $8.64 | $8.95 | $7.78 | 160,707 |
| 2019-10-03 | $9.20 | $9.43 | $8.93 | $9.31 | $8.09 | 95,031 |
| 2019-10-02 | $10.01 | $10.24 | $9.08 | $9.28 | $8.06 | 248,150 |
| 2019-10-01 | $10.54 | $10.80 | $10.01 | $10.14 | $8.81 | 312,403 |
| 2019-09-30 | $10.30 | $10.70 | $10.22 | $10.46 | $9.09 | 193,190 |
| 2019-09-27 | $9.90 | $10.34 | $9.75 | $10.29 | $8.94 | 123,616 |
| 2019-09-26 | $10.30 | $10.30 | $9.79 | $9.87 | $8.57 | 127,441 |
| 2019-09-25 | $10.04 | $10.38 | $9.88 | $10.37 | $9.01 | 92,471 |
| 2019-09-24 | $10.34 | $10.50 | $9.65 | $10.04 | $8.72 | 164,801 |
| 2019-09-23 | $9.54 | $10.38 | $9.54 | $10.36 | $9.00 | 232,861 |
| 2019-09-20 | $9.57 | $9.65 | $9.15 | $9.63 | $8.37 | 337,763 |
| 2019-09-19 | $9.60 | $9.79 | $9.47 | $9.62 | $8.36 | 231,181 |
| 2019-09-18 | $9.70 | $9.70 | $9.49 | $9.61 | $8.35 | 106,480 |
| 2019-09-17 | $9.51 | $9.71 | $9.21 | $9.62 | $8.36 | 116,175 |
| 2019-09-16 | $9.70 | $9.90 | $9.48 | $9.59 | $8.33 | 109,424 |
| 2019-09-13 | $9.13 | $9.70 | $9.10 | $9.70 | $8.43 | 205,312 |
| 2019-09-12 | $9.10 | $9.19 | $8.90 | $9.07 | $7.88 | 70,869 |
| 2019-09-11 | $9.07 | $9.25 | $8.90 | $9.00 | $7.82 | 136,540 |
| 2019-09-10 | $8.85 | $9.16 | $8.74 | $9.01 | $7.83 | 137,574 |
| 2019-09-09 | $8.84 | $8.95 | $8.50 | $8.90 | $7.73 | 59,159 |
| 2019-09-06 | $8.61 | $8.95 | $8.53 | $8.81 | $7.66 | 85,346 |
| 2019-09-05 | $8.54 | $8.77 | $8.54 | $8.59 | $7.46 | 83,471 |
| 2019-09-04 | $8.50 | $8.58 | $8.35 | $8.48 | $7.37 | 74,883 |
| 2019-09-03 | $8.39 | $8.60 | $8.35 | $8.50 | $7.39 | 101,263 |
| 2019-08-30 | $8.15 | $8.44 | $8.08 | $8.35 | $7.26 | 48,872 |
| 2019-08-29 | $8.05 | $8.26 | $7.99 | $8.12 | $7.06 | 132,875 |
| 2019-08-28 | $7.98 | $8.12 | $7.87 | $8.00 | $6.95 | 80,854 |
| 2019-08-27 | $8.15 | $8.43 | $7.96 | $7.99 | $6.94 | 67,226 |
| 2019-08-26 | $8.31 | $8.40 | $7.95 | $8.05 | $6.99 | 142,838 |
| 2019-08-23 | $8.65 | $8.71 | $8.07 | $8.22 | $7.14 | 142,631 |
| 2019-08-22 | $8.25 | $8.98 | $8.25 | $8.60 | $7.47 | 307,631 |
| 2019-08-21 | $8.17 | $8.47 | $8.00 | $8.23 | $7.15 | 116,142 |
| 2019-08-20 | $8.57 | $8.60 | $7.82 | $8.09 | $7.03 | 165,780 |
| 2019-08-19 | $8.20 | $8.87 | $8.13 | $8.62 | $7.49 | 181,364 |
| 2019-08-16 | $7.95 | $8.24 | $7.95 | $8.15 | $7.08 | 112,445 |
| 2019-08-15 | $7.72 | $8.21 | $7.70 | $7.76 | $6.74 | 303,805 |
| 2019-08-14 | $7.40 | $7.87 | $7.27 | $7.73 | $6.72 | 143,695 |
| 2019-08-13 | $7.18 | $7.45 | $7.18 | $7.40 | $6.43 | 75,044 |
| 2019-08-12 | $7.17 | $7.42 | $7.10 | $7.17 | $6.23 | 139,898 |
| 2019-08-09 | $7.27 | $7.45 | $7.00 | $7.09 | $6.16 | 83,181 |
| 2019-08-08 | $7.14 | $7.41 | $7.10 | $7.22 | $6.27 | 97,117 |
| 2019-08-07 | $6.96 | $7.33 | $6.95 | $7.07 | $6.14 | 70,711 |
| 2019-08-06 | $6.95 | $7.10 | $6.86 | $6.96 | $6.05 | 60,361 |
| 2019-08-05 | $7.06 | $7.30 | $6.85 | $6.91 | $6.00 | 69,142 |
| 2019-08-02 | $7.17 | $7.52 | $7.15 | $7.30 | $6.34 | 94,164 |
| 2019-08-01 | $7.07 | $7.45 | $7.07 | $7.28 | $6.33 | 78,698 |
| 2019-07-31 | $7.10 | $7.44 | $6.98 | $7.04 | $6.12 | 176,225 |
| 2019-07-30 | $6.93 | $7.01 | $6.84 | $6.96 | $6.05 | 87,136 |
| 2019-07-29 | $7.07 | $7.24 | $6.89 | $6.93 | $6.02 | 291,319 |
| 2019-07-26 | $7.35 | $7.45 | $6.91 | $7.06 | $6.13 | 83,117 |
| 2019-07-25 | $7.00 | $7.57 | $7.00 | $7.25 | $6.30 | 349,126 |
| 2019-07-24 | $7.13 | $7.13 | $6.85 | $6.86 | $5.96 | 102,048 |
| 2019-07-23 | $7.15 | $7.15 | $7.02 | $7.09 | $6.16 | 95,354 |
| 2019-07-22 | $7.21 | $7.28 | $7.10 | $7.22 | $6.27 | 49,234 |
| 2019-07-19 | $7.19 | $7.27 | $7.10 | $7.14 | $6.20 | 71,706 |
| 2019-07-18 | $7.21 | $7.29 | $7.12 | $7.19 | $6.25 | 56,162 |
| 2019-07-17 | $7.20 | $7.35 | $7.10 | $7.22 | $6.27 | 62,323 |
| 2019-07-16 | $7.16 | $7.42 | $7.12 | $7.16 | $6.22 | 51,112 |
| 2019-07-15 | $7.33 | $7.40 | $7.04 | $7.19 | $6.25 | 89,078 |
| 2019-07-12 | $7.74 | $7.77 | $7.21 | $7.29 | $6.33 | 140,379 |
| 2019-07-11 | $7.79 | $7.86 | $7.52 | $7.76 | $6.74 | 95,789 |
| 2019-07-10 | $7.85 | $8.19 | $7.39 | $7.76 | $6.74 | 83,246 |
| 2019-07-09 | $7.78 | $7.96 | $7.73 | $7.83 | $6.80 | 143,041 |
| 2019-07-08 | $7.80 | $7.84 | $7.54 | $7.74 | $6.73 | 79,054 |
| 2019-07-05 | $8.06 | $8.12 | $7.58 | $7.77 | $6.75 | 152,404 |
| 2019-07-03 | $7.38 | $8.14 | $7.30 | $8.04 | $6.99 | 111,948 |
| 2019-07-02 | $7.55 | $7.68 | $7.12 | $7.37 | $6.40 | 161,987 |
| 2019-07-01 | $7.50 | $7.68 | $7.40 | $7.55 | $6.56 | 214,649 |
| 2019-06-28 | $7.45 | $7.85 | $7.25 | $7.58 | $6.59 | 2,332,409 |
| 2019-06-27 | $7.30 | $7.59 | $7.06 | $7.45 | $6.47 | 173,375 |
| 2019-06-26 | $7.60 | $7.60 | $7.13 | $7.29 | $6.33 | 148,656 |
| 2019-06-25 | $7.36 | $7.71 | $7.21 | $7.50 | $6.52 | 122,870 |
| 2019-06-24 | $7.56 | $7.72 | $7.30 | $7.35 | $6.39 | 109,753 |
| 2019-06-21 | $7.37 | $7.62 | $7.21 | $7.54 | $6.55 | 310,095 |
| 2019-06-20 | $7.41 | $7.73 | $7.25 | $7.34 | $6.38 | 165,272 |
| 2019-06-19 | $7.56 | $7.68 | $7.28 | $7.40 | $6.43 | 125,325 |
| 2019-06-18 | $7.50 | $7.67 | $7.40 | $7.66 | $6.66 | 159,337 |
| 2019-06-17 | $7.16 | $7.48 | $7.10 | $7.28 | $6.33 | 116,503 |
| 2019-06-14 | $7.24 | $7.24 | $6.92 | $7.15 | $6.21 | 172,373 |
| 2019-06-13 | $7.21 | $7.36 | $6.90 | $6.99 | $6.07 | 121,830 |
| 2019-06-12 | $7.08 | $7.34 | $7.04 | $7.13 | $6.20 | 156,189 |
| 2019-06-11 | $7.41 | $7.41 | $7.03 | $7.10 | $6.17 | 252,114 |
| 2019-06-10 | $7.82 | $7.82 | $7.10 | $7.19 | $6.25 | 309,593 |
| 2019-06-07 | $7.70 | $7.95 | $7.52 | $7.80 | $6.78 | 285,612 |
| 2019-06-06 | $7.19 | $7.89 | $7.02 | $7.64 | $6.64 | 355,963 |
| 2019-06-05 | $7.20 | $7.35 | $7.00 | $7.11 | $6.18 | 503,672 |
| 2019-06-04 | $7.56 | $7.56 | $7.03 | $7.12 | $6.19 | 259,663 |
| 2019-06-03 | $7.49 | $7.69 | $7.30 | $7.54 | $6.55 | 223,163 |
| 2019-05-31 | $7.93 | $8.00 | $6.76 | $7.20 | $6.26 | 1,008,013 |
| 2019-05-30 | $8.80 | $9.13 | $8.71 | $9.08 | $7.89 | 34,574 |
| 2019-05-29 | $9.03 | $9.21 | $8.77 | $8.77 | $7.62 | 65,944 |
| 2019-05-28 | $9.01 | $9.18 | $8.78 | $9.06 | $7.87 | 52,304 |
| 2019-05-24 | $8.93 | $9.17 | $8.76 | $9.01 | $7.83 | 27,786 |
| 2019-05-23 | $9.05 | $9.20 | $8.58 | $8.92 | $7.75 | 71,700 |
| 2019-05-22 | $9.19 | $9.35 | $8.88 | $9.06 | $7.87 | 25,537 |
| 2019-05-21 | $8.98 | $9.31 | $8.84 | $9.19 | $7.99 | 46,447 |
| 2019-05-20 | $9.01 | $9.34 | $8.58 | $8.95 | $7.78 | 73,269 |
| 2019-05-17 | $9.24 | $9.66 | $9.07 | $9.08 | $7.89 | 90,880 |
| 2019-05-16 | $9.40 | $9.49 | $9.04 | $9.24 | $8.03 | 45,069 |
| 2019-05-15 | $9.21 | $9.64 | $9.11 | $9.40 | $8.17 | 39,170 |
| 2019-05-14 | $9.40 | $9.50 | $9.00 | $9.25 | $8.04 | 78,426 |
| 2019-05-13 | $9.72 | $9.96 | $9.35 | $9.38 | $8.15 | 287,123 |
| 2019-05-10 | $9.35 | $9.88 | $9.35 | $9.81 | $8.52 | 131,454 |
| 2019-05-09 | $9.39 | $9.64 | $9.24 | $9.33 | $8.11 | 112,312 |
| 2019-05-08 | $9.12 | $9.58 | $9.12 | $9.50 | $8.25 | 81,285 |
| 2019-05-07 | $9.24 | $9.32 | $9.02 | $9.15 | $7.95 | 65,530 |
| 2019-05-06 | $8.94 | $9.58 | $8.92 | $9.19 | $7.99 | 94,958 |
| 2019-05-03 | $9.27 | $9.41 | $8.99 | $9.20 | $7.99 | 65,013 |
| 2019-05-02 | $8.60 | $9.38 | $8.58 | $9.21 | $8.00 | 143,070 |
| 2019-05-01 | $8.91 | $8.98 | $8.68 | $8.75 | $7.60 | 58,859 |
| 2019-04-30 | $9.37 | $9.49 | $8.80 | $8.91 | $7.74 | 70,877 |
| 2019-04-29 | $9.57 | $9.75 | $9.21 | $9.43 | $8.19 | 66,310 |
| 2019-04-26 | $9.48 | $9.68 | $9.20 | $9.50 | $8.25 | 76,619 |
| 2019-04-25 | $9.18 | $9.69 | $9.18 | $9.50 | $8.25 | 106,779 |
| 2019-04-24 | $9.49 | $9.63 | $8.98 | $9.19 | $7.99 | 92,523 |
| 2019-04-23 | $9.12 | $9.56 | $9.12 | $9.41 | $8.18 | 99,740 |
| 2019-04-22 | $8.68 | $9.16 | $8.68 | $9.12 | $7.92 | 74,111 |
| 2019-04-18 | $8.56 | $8.90 | $8.50 | $8.70 | $7.56 | 99,879 |
| 2019-04-17 | $8.79 | $8.94 | $8.30 | $8.66 | $7.52 | 324,254 |
| 2019-04-16 | $8.94 | $9.05 | $8.40 | $8.81 | $7.66 | 146,229 |
| 2019-04-15 | $9.10 | $9.15 | $8.74 | $8.99 | $7.81 | 168,434 |
| 2019-04-12 | $9.43 | $9.61 | $8.67 | $9.13 | $7.93 | 217,345 |
| 2019-04-11 | $9.57 | $9.79 | $9.40 | $9.46 | $8.22 | 74,780 |
| 2019-04-10 | $9.45 | $9.88 | $9.43 | $9.58 | $8.32 | 75,280 |
| 2019-04-09 | $9.75 | $9.85 | $9.20 | $9.45 | $8.21 | 154,001 |
| 2019-04-08 | $10.03 | $10.19 | $9.70 | $9.78 | $8.50 | 84,531 |
| 2019-04-05 | $10.15 | $10.54 | $9.64 | $10.02 | $8.71 | 184,367 |
| 2019-04-04 | $10.76 | $11.18 | $10.20 | $10.29 | $8.94 | 137,840 |
| 2019-04-03 | $10.75 | $11.06 | $10.31 | $10.96 | $9.52 | 286,348 |
| 2019-04-02 | $11.21 | $11.34 | $10.81 | $10.89 | $9.46 | 75,685 |
| 2019-04-01 | $11.03 | $11.60 | $10.76 | $11.27 | $9.79 | 161,914 |
| 2019-03-29 | $10.73 | $11.41 | $10.73 | $11.02 | $9.58 | 122,569 |
| 2019-03-28 | $11.12 | $11.22 | $10.72 | $10.78 | $9.37 | 51,769 |
| 2019-03-27 | $10.94 | $11.30 | $10.63 | $11.16 | $9.70 | 124,682 |
| 2019-03-26 | $10.44 | $11.25 | $10.44 | $10.90 | $9.47 | 231,560 |
| 2019-03-25 | $10.79 | $10.80 | $9.85 | $10.52 | $9.14 | 164,563 |
| 2019-03-22 | $11.62 | $11.62 | $10.53 | $10.94 | $9.51 | 167,208 |
| 2019-03-21 | $11.00 | $11.74 | $10.82 | $11.62 | $10.10 | 179,786 |
| 2019-03-20 | $10.60 | $11.17 | $10.46 | $11.00 | $9.56 | 265,409 |
| 2019-03-19 | $9.90 | $10.75 | $9.81 | $10.60 | $9.21 | 174,615 |
| 2019-03-18 | $9.19 | $9.84 | $9.17 | $9.84 | $8.55 | 102,862 |
| 2019-03-15 | $9.08 | $9.82 | $9.06 | $9.17 | $7.97 | 233,295 |
| 2019-03-14 | $9.50 | $9.55 | $8.65 | $9.09 | $7.90 | 334,262 |
| 2019-03-13 | $9.90 | $9.95 | $9.41 | $9.61 | $8.35 | 188,194 |
| 2019-03-12 | $10.05 | $10.45 | $9.70 | $9.98 | $8.67 | 104,717 |
| 2019-03-11 | $10.70 | $10.85 | $9.63 | $10.05 | $8.73 | 310,269 |
| 2019-03-08 | $9.74 | $10.88 | $9.57 | $10.76 | $9.35 | 285,898 |
| 2019-03-07 | $9.23 | $10.05 | $8.61 | $10.04 | $8.72 | 140,999 |
| 2019-03-06 | $9.61 | $9.99 | $8.31 | $9.25 | $8.04 | 283,828 |
| 2019-03-05 | $9.72 | $9.72 | $9.11 | $9.54 | $8.29 | 201,997 |
| 2019-03-04 | $9.50 | $9.50 | $9.05 | $9.26 | $8.05 | 209,842 |
| 2019-03-01 | $8.00 | $9.50 | $7.75 | $9.34 | $8.12 | 540,769 |
| 2019-02-28 | $7.90 | $8.04 | $7.60 | $7.93 | $6.89 | 74,701 |
| 2019-02-27 | $8.25 | $8.29 | $7.94 | $7.95 | $6.91 | 81,087 |
| 2019-02-26 | $7.99 | $8.31 | $7.98 | $8.29 | $7.20 | 60,820 |
| 2019-02-25 | $8.50 | $8.50 | $7.86 | $8.14 | $7.07 | 147,456 |
| 2019-02-22 | $8.50 | $8.59 | $8.36 | $8.51 | $7.39 | 46,698 |
| 2019-02-21 | $8.62 | $8.66 | $8.28 | $8.48 | $7.37 | 64,064 |
| 2019-02-20 | $8.64 | $8.70 | $8.41 | $8.54 | $7.42 | 50,709 |
| 2019-02-19 | $8.70 | $8.74 | $7.94 | $8.59 | $7.46 | 137,049 |
| 2019-02-15 | $8.85 | $8.90 | $8.20 | $8.66 | $7.52 | 95,697 |
| 2019-02-14 | $8.20 | $8.90 | $8.17 | $8.80 | $7.65 | 115,789 |
| 2019-02-13 | $8.32 | $8.60 | $8.00 | $8.23 | $7.15 | 150,022 |
| 2019-02-12 | $8.33 | $8.59 | $7.90 | $8.40 | $7.30 | 163,885 |
| 2019-02-11 | $8.46 | $9.20 | $8.21 | $8.65 | $7.52 | 153,647 |
| 2019-02-08 | $8.90 | $8.96 | $7.27 | $8.46 | $7.35 | 466,914 |
| 2019-02-07 | $10.00 | $10.70 | $8.39 | $9.06 | $7.87 | 648,307 |
| 2019-02-06 | $8.28 | $9.95 | $8.24 | $9.85 | $8.56 | 669,265 |
| 2019-02-05 | $7.63 | $8.90 | $7.10 | $8.42 | $7.32 | 475,216 |
| 2019-02-04 | $6.76 | $7.24 | $6.50 | $7.24 | $6.29 | 179,948 |
| 2019-02-01 | $6.66 | $6.70 | $5.94 | $6.69 | $5.81 | 109,323 |
| 2019-01-31 | $6.52 | $6.60 | $6.38 | $6.60 | $5.73 | 48,904 |
| 2019-01-30 | $6.22 | $6.63 | $6.22 | $6.45 | $5.60 | 122,214 |
| 2019-01-29 | $5.98 | $6.29 | $5.91 | $6.26 | $5.44 | 66,989 |
| 2019-01-28 | $6.19 | $6.50 | $5.44 | $5.99 | $5.20 | 399,145 |
| 2019-01-25 | $6.10 | $6.22 | $5.91 | $6.07 | $5.27 | 80,836 |
| 2019-01-24 | $6.00 | $6.10 | $5.87 | $6.09 | $5.29 | 47,076 |
| 2019-01-23 | $6.08 | $6.09 | $5.63 | $5.90 | $5.13 | 61,208 |
| 2019-01-22 | $6.15 | $6.15 | $5.41 | $5.80 | $5.04 | 112,493 |
| 2019-01-18 | $5.85 | $6.14 | $5.64 | $6.10 | $5.30 | 77,021 |
| 2019-01-17 | $5.72 | $5.93 | $5.22 | $5.93 | $5.15 | 90,037 |
| 2019-01-16 | $5.34 | $5.95 | $5.33 | $5.69 | $4.94 | 84,140 |
| 2019-01-15 | $5.69 | $5.72 | $5.06 | $5.41 | $4.70 | 103,254 |
| 2019-01-14 | $5.84 | $6.00 | $5.70 | $5.72 | $4.97 | 44,257 |
| 2019-01-11 | $5.78 | $5.98 | $5.60 | $5.84 | $5.07 | 37,692 |
| 2019-01-10 | $5.49 | $5.78 | $5.12 | $5.66 | $4.92 | 97,917 |
| 2019-01-09 | $5.50 | $5.95 | $5.16 | $5.51 | $4.79 | 132,880 |
| 2019-01-08 | $5.49 | $5.90 | $5.40 | $5.42 | $4.71 | 88,518 |
| 2019-01-07 | $5.22 | $5.63 | $5.01 | $5.31 | $4.61 | 84,332 |
| 2019-01-04 | $5.08 | $5.44 | $4.78 | $5.26 | $4.57 | 93,632 |
| 2019-01-03 | $5.30 | $5.50 | $5.02 | $5.05 | $4.39 | 66,756 |
| 2019-01-02 | $5.01 | $5.46 | $5.00 | $5.15 | $4.47 | 51,987 |
| 2018-12-31 | $5.00 | $5.25 | $5.00 | $5.08 | $4.41 | 102,487 |
| 2018-12-28 | $5.00 | $5.20 | $4.96 | $4.96 | $4.31 | 90,018 |
| 2018-12-27 | $4.89 | $5.00 | $4.81 | $4.96 | $4.31 | 177,012 |
| 2018-12-26 | $5.99 | $5.99 | $4.92 | $5.16 | $4.48 | 331,669 |
| 2018-12-24 | $6.30 | $6.50 | $5.67 | $5.96 | $5.18 | 210,077 |
| 2018-12-21 | $6.08 | $6.34 | $5.97 | $6.27 | $5.45 | 313,416 |
| 2018-12-20 | $5.62 | $6.00 | $5.42 | $5.93 | $5.15 | 312,143 |
| 2018-12-19 | $4.95 | $5.75 | $4.80 | $5.46 | $4.74 | 363,991 |
| 2018-12-18 | $4.60 | $5.03 | $4.54 | $4.88 | $4.24 | 161,149 |
| 2018-12-17 | $4.38 | $4.64 | $4.38 | $4.54 | $3.94 | 37,146 |
| 2018-12-14 | $4.40 | $4.45 | $4.37 | $4.44 | $3.86 | 135,762 |
| 2018-12-13 | $4.42 | $4.44 | $4.31 | $4.39 | $3.81 | 269,194 |
| 2018-12-12 | $4.35 | $4.65 | $4.35 | $4.39 | $3.81 | 140,581 |
| 2018-12-11 | $4.16 | $4.35 | $4.16 | $4.32 | $3.75 | 33,930 |
| 2018-12-10 | $4.15 | $4.18 | $4.11 | $4.14 | $3.60 | 12,367 |
| 2018-12-07 | $4.10 | $4.20 | $4.10 | $4.14 | $3.60 | 28,109 |
| 2018-12-06 | $4.18 | $4.20 | $4.10 | $4.10 | $3.56 | 17,953 |
| 2018-12-04 | $4.39 | $4.46 | $4.20 | $4.25 | $3.69 | 31,573 |
| 2018-12-03 | $4.50 | $4.50 | $4.35 | $4.44 | $3.86 | 21,679 |
| 2018-11-30 | $4.13 | $4.50 | $4.13 | $4.48 | $3.89 | 259,215 |
| 2018-11-29 | $4.16 | $4.21 | $4.11 | $4.15 | $3.61 | 25,091 |
| 2018-11-28 | $4.18 | $4.35 | $3.66 | $4.19 | $3.64 | 86,039 |
| 2018-11-27 | $4.30 | $4.35 | $4.00 | $4.21 | $3.66 | 86,982 |
| 2018-11-26 | $4.38 | $4.38 | $4.30 | $4.32 | $3.75 | 23,284 |
| 2018-11-23 | $4.27 | $4.37 | $4.18 | $4.35 | $3.78 | 9,901 |
| 2018-11-21 | $4.18 | $4.32 | $4.16 | $4.30 | $3.74 | 8,359 |
| 2018-11-20 | $4.06 | $4.29 | $4.06 | $4.20 | $3.65 | 6,224 |
| 2018-11-19 | $4.15 | $4.30 | $4.15 | $4.20 | $3.65 | 30,191 |
| 2018-11-16 | $4.22 | $4.22 | $4.06 | $4.13 | $3.59 | 19,227 |
| 2018-11-15 | $3.96 | $4.25 | $3.96 | $4.20 | $3.65 | 25,907 |
| 2018-11-14 | $3.93 | $4.05 | $3.93 | $4.04 | $3.51 | 11,352 |
| 2018-11-13 | $4.13 | $4.14 | $3.95 | $3.99 | $3.47 | 14,136 |
| 2018-11-12 | $3.87 | $4.02 | $3.65 | $4.02 | $3.49 | 32,268 |
| 2018-11-09 | $3.80 | $3.89 | $3.65 | $3.85 | $3.35 | 26,169 |
| 2018-11-08 | $3.95 | $3.99 | $3.80 | $3.80 | $3.30 | 21,124 |
| 2018-11-07 | $3.90 | $4.00 | $3.87 | $3.96 | $3.44 | 10,043 |
| 2018-11-06 | $3.94 | $3.95 | $3.84 | $3.89 | $3.38 | 18,668 |
| 2018-11-05 | $3.95 | $3.96 | $3.93 | $3.96 | $3.44 | 22,670 |
| 2018-11-02 | $3.86 | $3.95 | $3.51 | $3.95 | $3.43 | 21,762 |
| 2018-11-01 | $3.70 | $3.95 | $3.70 | $3.80 | $3.30 | 50,652 |
| 2018-10-31 | $3.81 | $3.92 | $3.81 | $3.90 | $3.39 | 9,668 |
| 2018-10-30 | $3.78 | $3.92 | $3.66 | $3.82 | $3.32 | 160,147 |
| 2018-10-29 | $3.73 | $3.84 | $3.66 | $3.78 | $3.28 | 14,252 |
| 2018-10-26 | $3.80 | $3.94 | $3.68 | $3.75 | $3.25 | 48,035 |
| 2018-10-25 | $3.60 | $3.84 | $3.60 | $3.80 | $3.30 | 55,654 |
| 2018-10-24 | $3.64 | $3.80 | $3.58 | $3.60 | $3.12 | 32,952 |
| 2018-10-23 | $3.30 | $3.68 | $3.30 | $3.67 | $3.19 | 23,832 |
| 2018-10-22 | $3.57 | $3.65 | $3.35 | $3.44 | $2.99 | 32,770 |
| 2018-10-19 | $3.69 | $3.80 | $3.51 | $3.55 | $3.08 | 12,955 |
| 2018-10-18 | $3.65 | $3.68 | $3.59 | $3.63 | $3.15 | 83,673 |
| 2018-10-17 | $3.70 | $3.84 | $3.58 | $3.62 | $3.15 | 31,831 |
| 2018-10-16 | $3.30 | $3.66 | $3.28 | $3.62 | $3.15 | 262,854 |
| 2018-10-15 | $3.23 | $3.45 | $3.17 | $3.27 | $2.84 | 35,552 |
| 2018-10-12 | $3.25 | $3.47 | $3.12 | $3.30 | $2.87 | 25,365 |
| 2018-10-11 | $3.20 | $3.44 | $3.20 | $3.25 | $2.82 | 60,696 |
| 2018-10-10 | $3.22 | $3.48 | $3.21 | $3.45 | $3.00 | 87,722 |
| 2018-10-09 | $3.20 | $3.45 | $3.20 | $3.30 | $2.87 | 36,302 |
| 2018-10-08 | $3.29 | $3.29 | $3.21 | $3.22 | $2.80 | 21,108 |
| 2018-10-05 | $3.32 | $3.43 | $3.21 | $3.31 | $2.88 | 66,663 |
| 2018-10-04 | $3.33 | $3.46 | $3.31 | $3.34 | $2.90 | 85,589 |
| 2018-10-03 | $3.43 | $3.43 | $3.25 | $3.33 | $2.89 | 207,887 |
| 2018-10-02 | $3.39 | $3.50 | $3.19 | $3.45 | $3.00 | 238,690 |
| 2018-10-01 | $3.29 | $3.34 | $3.11 | $3.24 | $2.82 | 117,534 |
| 2018-09-28 | $3.18 | $3.40 | $3.14 | $3.18 | $2.76 | 118,849 |
| 2018-09-27 | $3.00 | $3.43 | $3.00 | $3.15 | $2.74 | 209,241 |
| 2018-09-26 | $2.95 | $3.13 | $2.94 | $3.05 | $2.65 | 128,628 |
| 2018-09-25 | $2.71 | $2.96 | $2.71 | $2.93 | $2.55 | 176,049 |
| 2018-09-24 | $2.69 | $2.95 | $2.59 | $2.71 | $2.35 | 154,690 |
| 2018-09-21 | $2.55 | $2.89 | $2.52 | $2.80 | $2.43 | 243,853 |
| 2018-09-20 | $2.73 | $2.76 | $2.65 | $2.70 | $2.35 | 57,831 |
| 2018-09-19 | $2.86 | $2.86 | $2.70 | $2.76 | $2.40 | 31,071 |
| 2018-09-18 | $2.92 | $2.94 | $2.77 | $2.88 | $2.50 | 46,398 |
| 2018-09-17 | $2.85 | $2.95 | $2.81 | $2.94 | $2.55 | 83,924 |
| 2018-09-14 | $2.85 | $2.86 | $2.70 | $2.80 | $2.43 | 113,172 |
| 2018-09-13 | $3.20 | $3.25 | $2.75 | $2.87 | $2.49 | 285,271 |
| 2018-09-12 | $2.89 | $3.20 | $2.40 | $2.93 | $2.54 | 678,238 |
| 2018-09-11 | $2.68 | $2.75 | $2.13 | $2.31 | $2.01 | 694,042 |
| 2018-09-10 | $3.58 | $3.68 | $2.73 | $2.78 | $2.42 | 241,600 |
| 2018-09-07 | $3.63 | $3.88 | $3.54 | $3.58 | $3.11 | 38,610 |
| 2018-09-06 | $3.88 | $4.01 | $3.59 | $3.62 | $3.15 | 38,171 |
| 2018-09-05 | $3.96 | $4.10 | $3.85 | $3.87 | $3.36 | 43,554 |
| 2018-09-04 | $4.04 | $4.08 | $3.91 | $3.98 | $3.46 | 21,259 |
| 2018-08-31 | $3.91 | $4.04 | $3.91 | $4.04 | $3.51 | 11,265 |
| 2018-08-30 | $3.90 | $4.05 | $3.90 | $3.97 | $3.45 | 16,052 |
| 2018-08-29 | $4.00 | $4.09 | $3.85 | $3.90 | $3.39 | 58,496 |
| 2018-08-28 | $4.04 | $4.13 | $4.04 | $4.04 | $3.51 | 10,940 |
| 2018-08-27 | $4.04 | $4.08 | $3.96 | $4.04 | $3.51 | 106,374 |
| 2018-08-24 | $4.16 | $4.41 | $4.05 | $4.06 | $3.53 | 37,097 |
| 2018-08-23 | $4.33 | $4.62 | $4.16 | $4.16 | $3.61 | 40,365 |
| 2018-08-22 | $4.60 | $4.60 | $4.26 | $4.40 | $3.82 | 16,343 |
| 2018-08-21 | $4.11 | $4.55 | $4.07 | $4.55 | $3.95 | 95,924 |
| 2018-08-20 | $4.25 | $4.25 | $4.04 | $4.15 | $3.61 | 19,410 |
| 2018-08-17 | $4.26 | $4.28 | $4.12 | $4.15 | $3.61 | 15,630 |
| 2018-08-16 | $4.31 | $4.32 | $4.21 | $4.30 | $3.74 | 9,960 |
| 2018-08-15 | $4.38 | $4.40 | $4.25 | $4.33 | $3.76 | 15,228 |
| 2018-08-14 | $4.27 | $4.40 | $4.20 | $4.40 | $3.82 | 22,449 |
| 2018-08-13 | $4.13 | $4.30 | $4.03 | $4.30 | $3.74 | 31,811 |
| 2018-08-10 | $3.90 | $4.16 | $3.90 | $4.15 | $3.61 | 37,576 |
| 2018-08-09 | $3.98 | $4.02 | $3.95 | $3.97 | $3.45 | 39,686 |
| 2018-08-08 | $3.94 | $4.08 | $3.94 | $4.01 | $3.48 | 23,253 |
| 2018-08-07 | $3.97 | $4.05 | $3.87 | $4.00 | $3.48 | 50,215 |
| 2018-08-06 | $3.99 | $4.07 | $3.81 | $4.00 | $3.48 | 15,100 |
| 2018-08-03 | $4.03 | $4.09 | $3.80 | $4.02 | $3.49 | 133,602 |
| 2018-08-02 | $4.13 | $4.24 | $3.70 | $4.05 | $3.52 | 220,373 |
| 2018-08-01 | $4.39 | $4.49 | $4.14 | $4.16 | $3.61 | 40,801 |
| 2018-07-31 | $4.41 | $4.60 | $4.41 | $4.42 | $3.84 | 36,507 |
| 2018-07-30 | $4.36 | $4.50 | $4.35 | $4.43 | $3.85 | 34,137 |
| 2018-07-27 | $4.37 | $4.39 | $4.32 | $4.32 | $3.75 | 5,535 |
| 2018-07-26 | $4.34 | $4.42 | $4.32 | $4.41 | $3.83 | 9,645 |
| 2018-07-25 | $4.44 | $4.51 | $4.32 | $4.39 | $3.81 | 11,592 |
| 2018-07-24 | $4.32 | $4.60 | $4.30 | $4.41 | $3.83 | 26,303 |
| 2018-07-23 | $4.30 | $4.45 | $4.30 | $4.32 | $3.75 | 16,371 |
| 2018-07-20 | $4.39 | $4.46 | $4.30 | $4.33 | $3.76 | 26,937 |
| 2018-07-19 | $4.34 | $4.53 | $4.33 | $4.38 | $3.81 | 33,379 |
| 2018-07-18 | $4.30 | $4.39 | $4.30 | $4.31 | $3.74 | 13,552 |
| 2018-07-17 | $4.22 | $4.42 | $4.22 | $4.30 | $3.74 | 23,125 |
| 2018-07-16 | $4.40 | $4.40 | $4.22 | $4.22 | $3.67 | 15,000 |
| 2018-07-13 | $4.30 | $4.40 | $4.25 | $4.27 | $3.71 | 17,221 |
| 2018-07-12 | $4.27 | $4.45 | $4.26 | $4.33 | $3.76 | 7,635 |
| 2018-07-11 | $4.68 | $4.68 | $4.24 | $4.31 | $3.74 | 19,215 |
| 2018-07-10 | $4.61 | $4.65 | $4.32 | $4.37 | $3.80 | 18,003 |
| 2018-07-09 | $4.67 | $4.68 | $4.45 | $4.58 | $3.98 | 22,958 |
| 2018-07-06 | $4.63 | $4.79 | $4.63 | $4.69 | $4.08 | 29,746 |
| 2018-07-05 | $4.66 | $4.69 | $4.49 | $4.63 | $4.02 | 23,793 |
| 2018-07-03 | $4.44 | $4.65 | $4.21 | $4.56 | $3.96 | 48,700 |
| 2018-07-02 | $4.49 | $4.68 | $4.44 | $4.46 | $3.88 | 69,581 |
| 2018-06-29 | $4.27 | $4.48 | $4.20 | $4.48 | $3.89 | 42,252 |
| 2018-06-28 | $4.27 | $4.35 | $4.22 | $4.23 | $3.68 | 22,558 |
| 2018-06-27 | $4.47 | $4.47 | $4.20 | $4.34 | $3.77 | 39,973 |
| 2018-06-26 | $4.03 | $4.50 | $4.01 | $4.47 | $3.88 | 41,392 |
| 2018-06-25 | $4.20 | $4.20 | $3.92 | $4.04 | $3.51 | 89,217 |
| 2018-06-22 | $4.31 | $4.44 | $4.00 | $4.25 | $3.69 | 2,150,237 |
| 2018-06-21 | $4.46 | $4.56 | $4.29 | $4.33 | $3.76 | 85,811 |
| 2018-06-20 | $4.42 | $4.60 | $4.39 | $4.50 | $3.91 | 65,624 |
| 2018-06-19 | $4.51 | $4.55 | $4.28 | $4.44 | $3.86 | 78,186 |
| 2018-06-18 | $4.44 | $4.51 | $4.32 | $4.51 | $3.92 | 37,400 |
| 2018-06-15 | $4.32 | $4.50 | $4.27 | $4.50 | $3.91 | 68,524 |
| 2018-06-14 | $4.23 | $4.35 | $4.22 | $4.35 | $3.78 | 49,060 |
| 2018-06-13 | $4.16 | $4.32 | $4.14 | $4.29 | $3.73 | 43,859 |
| 2018-06-12 | $4.25 | $4.32 | $4.10 | $4.23 | $3.68 | 37,529 |
| 2018-06-11 | $4.30 | $4.38 | $4.21 | $4.27 | $3.71 | 41,031 |
| 2018-06-08 | $4.30 | $4.42 | $4.30 | $4.31 | $3.74 | 40,494 |
| 2018-06-07 | $4.30 | $4.37 | $4.30 | $4.32 | $3.75 | 36,092 |
| 2018-06-06 | $4.42 | $4.42 | $4.27 | $4.29 | $3.73 | 28,729 |
| 2018-06-05 | $4.23 | $4.42 | $4.20 | $4.33 | $3.76 | 44,027 |
| 2018-06-04 | $4.29 | $4.29 | $4.20 | $4.25 | $3.69 | 42,350 |
| 2018-06-01 | $4.30 | $4.31 | $4.20 | $4.25 | $3.69 | 38,355 |
| 2018-05-31 | $4.26 | $4.33 | $4.25 | $4.30 | $3.74 | 36,435 |
| 2018-05-30 | $4.30 | $4.33 | $4.23 | $4.30 | $3.74 | 44,660 |
| 2018-05-29 | $4.26 | $4.30 | $4.21 | $4.26 | $3.70 | 20,510 |
| 2018-05-25 | $4.21 | $4.30 | $4.19 | $4.26 | $3.70 | 26,303 |
| 2018-05-24 | $4.30 | $4.30 | $4.18 | $4.23 | $3.68 | 31,906 |
| 2018-05-23 | $4.27 | $4.30 | $4.15 | $4.26 | $3.70 | 32,118 |
| 2018-05-22 | $4.30 | $4.37 | $4.20 | $4.21 | $3.66 | 32,970 |
| 2018-05-21 | $4.25 | $4.32 | $4.20 | $4.30 | $3.74 | 30,839 |
| 2018-05-18 | $4.32 | $4.39 | $4.22 | $4.27 | $3.71 | 42,645 |
| 2018-05-17 | $4.43 | $4.43 | $4.22 | $4.29 | $3.73 | 41,415 |
| 2018-05-16 | $4.43 | $4.51 | $4.32 | $4.42 | $3.84 | 35,875 |
| 2018-05-15 | $4.57 | $4.57 | $4.23 | $4.40 | $3.82 | 25,489 |
| 2018-05-14 | $4.36 | $4.46 | $4.33 | $4.39 | $3.81 | 28,420 |
| 2018-05-11 | $4.36 | $4.41 | $4.32 | $4.38 | $3.81 | 17,919 |
| 2018-05-10 | $4.21 | $4.33 | $4.19 | $4.31 | $3.74 | 14,382 |
| 2018-05-09 | $4.22 | $4.29 | $4.18 | $4.24 | $3.68 | 54,985 |
| 2018-05-08 | $4.24 | $4.35 | $4.15 | $4.16 | $3.61 | 52,358 |
| 2018-05-07 | $4.17 | $4.33 | $4.15 | $4.24 | $3.68 | 52,017 |
| 2018-05-04 | $4.22 | $4.27 | $4.17 | $4.23 | $3.68 | 38,598 |
| 2018-05-03 | $4.52 | $4.56 | $4.12 | $4.25 | $3.69 | 103,933 |
| 2018-05-02 | $4.76 | $4.76 | $4.51 | $4.56 | $3.96 | 53,112 |
| 2018-05-01 | $4.83 | $4.84 | $4.70 | $4.80 | $4.17 | 19,859 |
| 2018-04-30 | $4.90 | $4.90 | $4.78 | $4.81 | $4.18 | 37,577 |
| 2018-04-27 | $4.98 | $4.99 | $4.80 | $4.87 | $4.23 | 19,181 |
| 2018-04-26 | $4.90 | $5.04 | $4.90 | $5.00 | $4.34 | 23,147 |
| 2018-04-25 | $4.93 | $4.94 | $4.82 | $4.90 | $4.26 | 19,490 |
| 2018-04-24 | $4.87 | $4.93 | $4.80 | $4.90 | $4.26 | 32,387 |
| 2018-04-23 | $4.81 | $4.89 | $4.80 | $4.83 | $4.20 | 40,403 |
| 2018-04-20 | $4.80 | $4.92 | $4.80 | $4.86 | $4.22 | 23,987 |
| 2018-04-19 | $4.80 | $4.96 | $4.80 | $4.84 | $4.21 | 56,428 |
| 2018-04-18 | $4.79 | $4.97 | $4.76 | $4.78 | $4.15 | 27,974 |
| 2018-04-17 | $4.70 | $4.90 | $4.70 | $4.83 | $4.20 | 23,948 |
| 2018-04-16 | $4.86 | $4.96 | $4.56 | $4.60 | $4.00 | 52,711 |
| 2018-04-13 | $4.90 | $4.95 | $4.87 | $4.89 | $4.25 | 6,901 |
| 2018-04-12 | $4.93 | $4.95 | $4.83 | $4.90 | $4.26 | 30,600 |
| 2018-04-11 | $4.95 | $4.95 | $4.89 | $4.93 | $4.28 | 24,313 |
| 2018-04-10 | $5.00 | $5.05 | $4.68 | $4.93 | $4.28 | 44,203 |
| 2018-04-09 | $5.05 | $5.09 | $4.93 | $4.98 | $4.33 | 28,622 |
| 2018-04-06 | $5.07 | $5.09 | $4.92 | $4.98 | $4.33 | 27,686 |
| 2018-04-05 | $5.09 | $5.09 | $4.93 | $5.01 | $4.35 | 36,996 |
| 2018-04-04 | $5.01 | $5.27 | $4.98 | $5.05 | $4.39 | 56,599 |
| 2018-04-03 | $4.60 | $5.30 | $4.60 | $5.11 | $4.44 | 46,521 |
| 2018-04-02 | $5.40 | $5.80 | $4.55 | $5.13 | $4.46 | 370,071 |
| 2018-03-29 | $5.19 | $5.40 | $5.13 | $5.35 | $4.65 | 195,452 |
| 2018-03-28 | $4.95 | $5.19 | $4.90 | $5.11 | $4.44 | 162,827 |
| 2018-03-27 | $4.89 | $4.91 | $4.80 | $4.86 | $4.22 | 29,764 |
| 2018-03-26 | $4.74 | $4.86 | $4.41 | $4.78 | $4.15 | 55,917 |
| 2018-03-23 | $4.70 | $4.80 | $4.65 | $4.75 | $4.13 | 44,561 |
| 2018-03-22 | $4.65 | $4.78 | $4.65 | $4.71 | $4.09 | 94,604 |
| 2018-03-21 | $4.80 | $4.89 | $4.67 | $4.70 | $4.08 | 48,071 |
| 2018-03-20 | $4.73 | $4.90 | $4.68 | $4.78 | $4.15 | 23,369 |
| 2018-03-19 | $4.87 | $4.87 | $4.60 | $4.77 | $4.14 | 36,162 |
| 2018-03-16 | $4.44 | $4.87 | $4.35 | $4.87 | $4.23 | 76,582 |
| 2018-03-15 | $4.70 | $4.72 | $4.41 | $4.47 | $3.88 | 62,240 |
| 2018-03-14 | $4.71 | $4.75 | $4.60 | $4.67 | $4.06 | 44,344 |
| 2018-03-13 | $4.63 | $4.88 | $4.61 | $4.69 | $4.08 | 86,820 |
| 2018-03-12 | $4.63 | $4.88 | $4.63 | $4.82 | $4.19 | 54,228 |
| 2018-03-09 | $4.77 | $4.87 | $4.67 | $4.72 | $4.10 | 62,941 |
| 2018-03-08 | $4.90 | $4.92 | $4.60 | $4.73 | $4.11 | 140,792 |
| 2018-03-07 | $4.99 | $4.99 | $4.84 | $4.91 | $4.27 | 63,258 |
| 2018-03-06 | $4.89 | $5.00 | $4.84 | $4.96 | $4.31 | 33,143 |
| 2018-03-05 | $4.92 | $5.00 | $4.83 | $4.92 | $4.28 | 41,943 |
| 2018-03-02 | $4.84 | $5.05 | $4.67 | $4.97 | $4.32 | 67,051 |
| 2018-03-01 | $4.86 | $4.93 | $4.80 | $4.86 | $4.22 | 42,746 |
| 2018-02-28 | $4.82 | $4.95 | $4.75 | $4.82 | $4.19 | 41,006 |
| 2018-02-27 | $4.78 | $4.83 | $4.70 | $4.83 | $4.20 | 38,285 |
| 2018-02-26 | $4.85 | $4.85 | $4.70 | $4.82 | $4.19 | 51,261 |
| 2018-02-23 | $4.76 | $4.83 | $4.73 | $4.79 | $4.16 | 28,819 |
| 2018-02-22 | $4.72 | $4.80 | $4.67 | $4.76 | $4.14 | 20,468 |
| 2018-02-21 | $4.50 | $4.79 | $4.50 | $4.71 | $4.09 | 45,335 |
| 2018-02-20 | $4.70 | $4.70 | $4.47 | $4.55 | $3.95 | 52,563 |
| 2018-02-16 | $4.56 | $4.79 | $4.56 | $4.69 | $4.08 | 37,140 |
| 2018-02-15 | $4.80 | $4.80 | $4.50 | $4.60 | $4.00 | 43,253 |
| 2018-02-14 | $4.60 | $4.75 | $4.50 | $4.71 | $4.09 | 161,181 |
| 2018-02-13 | $4.16 | $4.60 | $4.14 | $4.54 | $3.94 | 84,902 |
| 2018-02-12 | $4.20 | $4.35 | $4.05 | $4.20 | $3.65 | 72,355 |
| 2018-02-09 | $4.08 | $4.20 | $3.78 | $4.17 | $3.62 | 106,028 |
| 2018-02-08 | $4.17 | $4.17 | $3.90 | $3.92 | $3.41 | 82,332 |
| 2018-02-07 | $4.06 | $4.18 | $4.03 | $4.14 | $3.60 | 30,011 |
| 2018-02-06 | $4.06 | $4.24 | $4.00 | $4.06 | $3.53 | 111,948 |
| 2018-02-05 | $4.45 | $4.71 | $4.15 | $4.18 | $3.63 | 112,535 |
| 2018-02-02 | $4.65 | $4.65 | $4.50 | $4.54 | $3.94 | 44,654 |
| 2018-02-01 | $4.89 | $4.89 | $4.60 | $4.68 | $4.07 | 74,184 |
| 2018-01-31 | $5.00 | $5.00 | $4.86 | $4.92 | $4.28 | 46,148 |
| 2018-01-30 | $4.58 | $5.09 | $4.58 | $4.90 | $4.26 | 48,619 |
| 2018-01-29 | $4.75 | $4.91 | $4.60 | $4.70 | $4.08 | 63,254 |
| 2018-01-26 | $5.04 | $5.17 | $4.66 | $4.73 | $4.11 | 254,303 |
| 2018-01-25 | $4.87 | $5.35 | $4.82 | $4.99 | $4.34 | 375,706 |
| 2018-01-24 | $4.49 | $4.93 | $4.30 | $4.85 | $4.21 | 159,907 |
| 2018-01-23 | $4.78 | $4.93 | $4.70 | $4.86 | $4.22 | 171,269 |
| 2018-01-22 | $4.70 | $4.77 | $4.60 | $4.76 | $4.14 | 95,929 |
| 2018-01-19 | $4.49 | $4.70 | $4.49 | $4.68 | $4.07 | 153,659 |
| 2018-01-18 | $4.60 | $4.60 | $4.38 | $4.51 | $3.92 | 69,251 |
| 2018-01-17 | $4.56 | $4.57 | $4.43 | $4.56 | $3.96 | 35,532 |
| 2018-01-16 | $4.50 | $4.60 | $4.30 | $4.55 | $3.95 | 162,720 |
| 2018-01-12 | $4.10 | $4.19 | $4.02 | $4.16 | $3.61 | 70,198 |
| 2018-01-11 | $4.10 | $4.23 | $4.04 | $4.13 | $3.59 | 30,947 |
| 2018-01-10 | $4.00 | $4.10 | $3.98 | $4.10 | $3.56 | 27,318 |
| 2018-01-09 | $4.12 | $4.12 | $3.96 | $4.01 | $3.48 | 91,458 |
| 2018-01-08 | $4.18 | $4.21 | $4.02 | $4.13 | $3.59 | 35,990 |
| 2018-01-05 | $4.12 | $4.33 | $4.07 | $4.20 | $3.65 | 41,798 |
| 2018-01-04 | $4.17 | $4.22 | $4.07 | $4.12 | $3.58 | 39,916 |
| 2018-01-03 | $4.00 | $4.24 | $3.96 | $4.10 | $3.56 | 100,960 |
| 2018-01-02 | $3.99 | $4.06 | $3.98 | $3.98 | $3.46 | 45,020 |
| 2017-12-29 | $4.05 | $4.05 | $3.94 | $3.94 | $3.42 | 69,774 |
| 2017-12-28 | $4.09 | $4.09 | $3.96 | $3.99 | $3.47 | 72,060 |
| 2017-12-27 | $4.04 | $4.08 | $3.99 | $4.01 | $3.48 | 49,046 |
| 2017-12-26 | $4.04 | $4.11 | $4.03 | $4.03 | $3.50 | 24,576 |
| 2017-12-22 | $4.21 | $4.25 | $4.05 | $4.06 | $3.53 | 46,896 |
| 2017-12-21 | $4.19 | $4.29 | $4.09 | $4.17 | $3.62 | 64,120 |
| 2017-12-20 | $4.06 | $4.20 | $4.02 | $4.19 | $3.64 | 90,814 |
| 2017-12-19 | $4.10 | $4.10 | $3.95 | $4.03 | $3.50 | 92,479 |
| 2017-12-18 | $4.00 | $4.27 | $3.97 | $4.10 | $3.56 | 177,983 |
| 2017-12-15 | $4.48 | $4.49 | $4.02 | $4.17 | $3.62 | 762,309 |
| 2017-12-14 | $4.50 | $4.65 | $4.35 | $4.47 | $3.88 | 91,461 |
| 2017-12-13 | $4.40 | $4.65 | $4.40 | $4.62 | $4.01 | 116,406 |
| 2017-12-12 | $4.32 | $4.47 | $4.29 | $4.37 | $3.80 | 105,797 |
| 2017-12-11 | $4.63 | $4.64 | $4.39 | $4.47 | $3.88 | 122,961 |
| 2017-12-08 | $4.40 | $4.70 | $4.23 | $4.66 | $4.05 | 195,639 |
| 2017-12-07 | $4.15 | $4.50 | $4.10 | $4.47 | $3.88 | 147,671 |
| 2017-12-06 | $3.88 | $4.21 | $3.81 | $4.17 | $3.62 | 102,499 |
| 2017-12-05 | $4.02 | $4.06 | $3.81 | $3.90 | $3.39 | 132,269 |
| 2017-12-04 | $4.14 | $4.25 | $3.92 | $4.02 | $3.49 | 91,650 |
| 2017-12-01 | $4.21 | $4.29 | $4.04 | $4.14 | $3.60 | 112,132 |
| 2017-11-30 | $4.27 | $4.33 | $4.13 | $4.22 | $3.67 | 189,738 |
| 2017-11-29 | $4.30 | $4.48 | $4.18 | $4.29 | $3.73 | 89,110 |
| 2017-11-28 | $4.18 | $4.30 | $4.08 | $4.28 | $3.72 | 49,688 |
| 2017-11-27 | $4.09 | $4.20 | $4.03 | $4.15 | $3.61 | 29,445 |
| 2017-11-24 | $3.98 | $4.19 | $3.98 | $4.13 | $3.59 | 38,762 |
| 2017-11-22 | $4.15 | $4.17 | $3.99 | $4.00 | $3.48 | 67,870 |
| 2017-11-21 | $4.12 | $4.20 | $4.10 | $4.19 | $3.64 | 47,036 |
| 2017-11-20 | $4.06 | $4.15 | $4.01 | $4.13 | $3.59 | 40,124 |
| 2017-11-17 | $4.04 | $4.19 | $4.04 | $4.10 | $3.56 | 46,793 |
| 2017-11-16 | $4.20 | $4.44 | $4.11 | $4.20 | $3.65 | 80,958 |
| 2017-11-15 | $3.99 | $4.20 | $3.96 | $4.17 | $3.62 | 39,208 |
| 2017-11-14 | $4.00 | $4.03 | $3.95 | $3.99 | $3.47 | 40,687 |
| 2017-11-13 | $4.03 | $4.15 | $3.92 | $3.97 | $3.45 | 36,028 |
| 2017-11-10 | $3.90 | $4.08 | $3.87 | $4.08 | $3.55 | 60,324 |
| 2017-11-09 | $4.00 | $4.00 | $3.90 | $3.93 | $3.41 | 36,668 |
| 2017-11-08 | $3.82 | $4.03 | $3.82 | $4.00 | $3.48 | 41,344 |
| 2017-11-07 | $3.86 | $4.20 | $3.82 | $3.90 | $3.39 | 199,375 |
| 2017-11-06 | $4.15 | $4.19 | $3.75 | $3.94 | $3.42 | 146,552 |
| 2017-11-03 | $4.17 | $4.22 | $4.12 | $4.16 | $3.61 | 130,794 |
| 2017-11-02 | $4.26 | $4.27 | $4.14 | $4.23 | $3.68 | 26,364 |
| 2017-11-01 | $4.23 | $4.23 | $4.15 | $4.20 | $3.65 | 38,457 |
| 2017-10-31 | $4.32 | $4.32 | $4.19 | $4.26 | $3.70 | 48,298 |
| 2017-10-30 | $4.24 | $4.32 | $4.12 | $4.28 | $3.72 | 86,701 |
| 2017-10-27 | $4.19 | $4.39 | $4.18 | $4.31 | $3.74 | 79,663 |
| 2017-10-26 | $4.11 | $4.25 | $4.11 | $4.20 | $3.65 | 60,125 |
| 2017-10-25 | $4.05 | $4.17 | $4.01 | $4.05 | $3.52 | 47,054 |
| 2017-10-24 | $4.10 | $4.20 | $4.01 | $4.05 | $3.52 | 70,951 |
| 2017-10-23 | $4.15 | $4.22 | $3.96 | $4.10 | $3.56 | 134,858 |
| 2017-10-20 | $4.30 | $4.30 | $4.06 | $4.12 | $3.58 | 80,445 |
| 2017-10-19 | $4.26 | $4.36 | $4.09 | $4.17 | $3.62 | 173,388 |
| 2017-10-18 | $4.41 | $5.11 | $4.27 | $4.30 | $3.74 | 696,094 |
| 2017-10-17 | $4.46 | $4.59 | $4.40 | $4.41 | $3.83 | 55,233 |
| 2017-10-16 | $4.52 | $4.69 | $4.42 | $4.45 | $3.87 | 54,498 |
| 2017-10-13 | $4.49 | $4.72 | $4.42 | $4.46 | $3.88 | 80,496 |
| 2017-10-12 | $4.40 | $4.53 | $4.40 | $4.43 | $3.85 | 41,644 |
| 2017-10-11 | $4.42 | $4.55 | $4.28 | $4.46 | $3.88 | 48,238 |
| 2017-10-10 | $4.55 | $4.64 | $4.37 | $4.46 | $3.88 | 91,896 |
| 2017-10-09 | $4.46 | $4.60 | $4.46 | $4.54 | $3.94 | 38,871 |
| 2017-10-06 | $4.41 | $4.48 | $4.37 | $4.46 | $3.88 | 30,395 |
| 2017-10-05 | $4.21 | $4.48 | $4.21 | $4.39 | $3.81 | 44,372 |
| 2017-10-04 | $4.41 | $4.56 | $4.21 | $4.25 | $3.69 | 81,341 |
| 2017-10-03 | $4.39 | $4.48 | $4.31 | $4.39 | $3.81 | 71,344 |
| 2017-10-02 | $4.35 | $4.50 | $4.30 | $4.39 | $3.81 | 112,410 |
| 2017-09-29 | $4.34 | $4.48 | $4.31 | $4.37 | $3.80 | 77,947 |
| 2017-09-28 | $4.28 | $4.37 | $4.25 | $4.29 | $3.73 | 65,198 |
| 2017-09-27 | $4.21 | $4.40 | $4.17 | $4.33 | $3.76 | 80,788 |
| 2017-09-26 | $4.27 | $4.27 | $4.09 | $4.22 | $3.67 | 47,059 |
| 2017-09-25 | $4.32 | $4.32 | $4.11 | $4.24 | $3.68 | 138,532 |
| 2017-09-22 | $4.35 | $4.46 | $4.10 | $4.19 | $3.64 | 150,647 |
| 2017-09-21 | $4.49 | $4.53 | $4.33 | $4.39 | $3.81 | 54,734 |
| 2017-09-20 | $4.47 | $4.53 | $4.33 | $4.52 | $3.93 | 59,548 |
| 2017-09-19 | $4.54 | $4.59 | $4.29 | $4.46 | $3.88 | 82,616 |
| 2017-09-18 | $4.42 | $4.70 | $4.36 | $4.51 | $3.92 | 114,195 |
| 2017-09-15 | $4.54 | $4.57 | $4.06 | $4.48 | $3.89 | 223,701 |
| 2017-09-14 | $4.62 | $4.82 | $4.52 | $4.53 | $3.94 | 99,031 |
| 2017-09-13 | $4.66 | $4.80 | $4.55 | $4.65 | $4.04 | 63,096 |
| 2017-09-12 | $4.60 | $4.72 | $4.51 | $4.60 | $4.00 | 49,540 |
| 2017-09-11 | $4.87 | $4.91 | $4.40 | $4.59 | $3.99 | 133,325 |
| 2017-09-08 | $4.95 | $4.98 | $4.76 | $4.87 | $4.23 | 30,300 |
| 2017-09-07 | $4.98 | $5.00 | $4.86 | $4.99 | $4.34 | 25,795 |
| 2017-09-06 | $5.02 | $5.09 | $4.86 | $5.01 | $4.35 | 90,443 |
| 2017-09-05 | $5.22 | $5.28 | $4.55 | $4.97 | $4.32 | 200,112 |
| 2017-09-01 | $5.14 | $5.40 | $5.03 | $5.08 | $4.41 | 146,657 |
| 2017-08-31 | $5.18 | $5.40 | $4.98 | $5.12 | $4.45 | 90,590 |
| 2017-08-30 | $5.10 | $5.20 | $4.96 | $5.09 | $4.42 | 102,009 |
| 2017-08-29 | $4.95 | $5.10 | $4.92 | $5.02 | $4.36 | 50,007 |
| 2017-08-28 | $5.02 | $5.05 | $4.78 | $4.92 | $4.28 | 47,954 |
| 2017-08-25 | $5.10 | $5.10 | $4.87 | $4.97 | $4.32 | 47,386 |
| 2017-08-24 | $5.00 | $5.07 | $4.80 | $5.05 | $4.39 | 90,670 |
| 2017-08-23 | $4.98 | $5.06 | $4.72 | $4.80 | $4.17 | 41,082 |
| 2017-08-22 | $5.00 | $5.10 | $4.81 | $5.02 | $4.36 | 129,450 |
| 2017-08-21 | $4.76 | $5.00 | $4.64 | $4.96 | $4.31 | 67,944 |
| 2017-08-18 | $4.69 | $4.95 | $4.51 | $4.80 | $4.17 | 72,570 |
| 2017-08-17 | $4.85 | $4.99 | $4.70 | $4.75 | $4.13 | 92,348 |
| 2017-08-16 | $4.78 | $4.90 | $4.65 | $4.82 | $4.19 | 42,453 |
| 2017-08-15 | $4.95 | $4.99 | $4.69 | $4.75 | $4.13 | 55,971 |
| 2017-08-14 | $4.55 | $5.00 | $4.51 | $4.96 | $4.31 | 239,270 |
| 2017-08-11 | $4.20 | $4.57 | $4.03 | $4.54 | $3.94 | 122,963 |
| 2017-08-10 | $4.17 | $4.22 | $4.06 | $4.20 | $3.65 | 71,454 |
| 2017-08-09 | $4.14 | $4.34 | $4.08 | $4.14 | $3.60 | 84,007 |
| 2017-08-08 | $4.35 | $4.38 | $4.13 | $4.18 | $3.63 | 164,066 |
| 2017-08-07 | $4.39 | $4.47 | $4.30 | $4.36 | $3.79 | 128,446 |
| 2017-08-04 | $4.29 | $4.48 | $4.26 | $4.39 | $3.81 | 126,812 |
| 2017-08-03 | $4.18 | $4.45 | $3.55 | $4.33 | $3.76 | 289,147 |
| 2017-08-02 | $4.43 | $4.43 | $4.11 | $4.15 | $3.61 | 97,434 |
| 2017-08-01 | $4.59 | $4.61 | $4.28 | $4.34 | $3.77 | 122,586 |
| 2017-07-31 | $4.75 | $4.84 | $4.58 | $4.59 | $3.99 | 98,889 |
| 2017-07-28 | $4.63 | $4.80 | $4.51 | $4.73 | $4.11 | 128,116 |
| 2017-07-27 | $4.84 | $4.89 | $4.54 | $4.63 | $4.02 | 93,631 |
| 2017-07-26 | $4.83 | $4.84 | $4.60 | $4.79 | $4.16 | 194,502 |
| 2017-07-25 | $4.80 | $4.98 | $4.80 | $4.85 | $4.21 | 94,033 |
| 2017-07-24 | $4.76 | $4.84 | $4.62 | $4.68 | $4.07 | 166,014 |
| 2017-07-21 | $5.00 | $5.00 | $4.66 | $4.80 | $4.17 | 143,655 |
| 2017-07-20 | $5.21 | $5.21 | $4.71 | $4.77 | $4.14 | 401,121 |
| 2017-07-19 | $5.37 | $5.51 | $5.06 | $5.17 | $4.49 | 85,983 |
| 2017-07-18 | $5.50 | $5.50 | $5.03 | $5.32 | $4.62 | 197,407 |
| 2017-07-17 | $5.71 | $5.74 | $5.38 | $5.42 | $4.71 | 128,998 |
| 2017-07-14 | $5.50 | $5.73 | $5.40 | $5.58 | $4.85 | 180,337 |
| 2017-07-13 | $5.20 | $5.54 | $5.18 | $5.50 | $4.78 | 212,261 |
| 2017-07-12 | $4.90 | $5.25 | $4.90 | $5.22 | $4.54 | 180,096 |
| 2017-07-11 | $4.65 | $5.03 | $4.63 | $4.82 | $4.19 | 182,775 |
| 2017-07-10 | $4.75 | $4.82 | $4.63 | $4.68 | $4.07 | 88,416 |
| 2017-07-07 | $4.71 | $4.78 | $4.62 | $4.78 | $4.15 | 82,473 |
| 2017-07-06 | $4.69 | $4.79 | $4.69 | $4.73 | $4.11 | 97,899 |
| 2017-07-05 | $4.75 | $4.88 | $4.63 | $4.76 | $4.14 | 70,622 |
| 2017-07-03 | $4.50 | $4.83 | $4.50 | $4.75 | $4.13 | 239,751 |
| 2017-06-30 | $4.93 | $4.93 | $4.56 | $4.70 | $4.08 | 324,573 |
| 2017-06-29 | $4.99 | $5.00 | $4.85 | $4.95 | $4.30 | 95,330 |
| 2017-06-28 | $4.90 | $5.08 | $4.61 | $5.02 | $4.36 | 275,092 |
| 2017-06-27 | $4.80 | $5.18 | $4.69 | $4.86 | $4.22 | 235,515 |
| 2017-06-26 | $5.26 | $5.26 | $4.80 | $4.87 | $4.23 | 269,068 |
| 2017-06-23 | $5.46 | $5.50 | $4.86 | $5.20 | $4.52 | 658,697 |
| 2017-06-22 | $4.69 | $5.89 | $4.62 | $5.38 | $4.67 | 1,885,273 |
| 2017-06-21 | $4.22 | $4.55 | $4.15 | $4.48 | $3.89 | 272,499 |
| 2017-06-20 | $4.21 | $4.42 | $4.12 | $4.15 | $3.61 | 308,987 |
| 2017-06-19 | $4.24 | $4.34 | $4.15 | $4.24 | $3.68 | 255,592 |
| 2017-06-16 | $4.35 | $4.36 | $4.08 | $4.28 | $3.72 | 504,369 |
| 2017-06-15 | $4.90 | $4.93 | $4.31 | $4.50 | $3.91 | 797,546 |
| 2017-06-14 | $4.44 | $4.95 | $4.38 | $4.80 | $4.17 | 1,083,282 |
| 2017-06-13 | $4.25 | $4.46 | $3.89 | $4.40 | $3.82 | 1,589,346 |
| 2017-06-12 | $3.88 | $5.67 | $3.75 | $4.20 | $3.65 | 9,138,674 |
| 2017-06-09 | $9.31 | $9.77 | $2.77 | $3.20 | $2.78 | 1,884,100 |
| 2017-06-08 | $9.77 | $9.77 | $9.17 | $9.42 | $8.19 | 125,779 |
| 2017-06-07 | $9.54 | $9.96 | $9.09 | $9.42 | $8.19 | 153,297 |
| 2017-06-06 | $9.13 | $9.60 | $9.01 | $9.43 | $8.19 | 197,036 |
| 2017-06-05 | $10.28 | $10.30 | $9.00 | $9.17 | $7.97 | 582,993 |
| 2017-06-02 | $10.00 | $11.85 | $9.85 | $10.21 | $8.87 | 2,348,399 |
| 2017-06-01 | $7.50 | $9.43 | $7.41 | $9.33 | $8.11 | 710,935 |
| 2017-05-31 | $7.63 | $7.78 | $7.32 | $7.37 | $6.40 | 173,112 |
| 2017-05-30 | $7.78 | $8.05 | $7.63 | $7.69 | $6.68 | 74,914 |
| 2017-05-26 | $8.00 | $8.04 | $7.63 | $7.82 | $6.79 | 64,262 |
| 2017-05-25 | $8.22 | $8.41 | $7.71 | $8.07 | $7.01 | 83,353 |
| 2017-05-24 | $8.18 | $8.40 | $8.10 | $8.17 | $7.10 | 61,249 |
| 2017-05-23 | $8.50 | $8.52 | $8.01 | $8.21 | $7.13 | 63,614 |
| 2017-05-22 | $8.49 | $8.82 | $8.27 | $8.46 | $7.35 | 104,194 |
| 2017-05-19 | $8.19 | $9.00 | $8.00 | $8.38 | $7.28 | 201,931 |
| 2017-05-18 | $8.91 | $9.08 | $8.57 | $8.82 | $7.66 | 81,087 |
| 2017-05-17 | $8.95 | $9.28 | $8.68 | $8.95 | $7.78 | 98,092 |
| 2017-05-16 | $9.10 | $9.19 | $8.80 | $9.09 | $7.90 | 82,995 |
| 2017-05-15 | $8.95 | $9.16 | $8.70 | $8.99 | $7.81 | 102,364 |
| 2017-05-12 | $8.96 | $9.32 | $8.74 | $8.89 | $7.72 | 138,278 |
| 2017-05-11 | $9.98 | $10.06 | $8.61 | $8.94 | $7.77 | 307,770 |
| 2017-05-10 | $10.15 | $10.42 | $9.85 | $9.90 | $8.60 | 93,356 |
| 2017-05-09 | $10.10 | $10.39 | $9.91 | $10.07 | $8.75 | 153,554 |
| 2017-05-08 | $10.21 | $10.66 | $9.91 | $10.09 | $8.77 | 128,335 |
| 2017-05-05 | $9.98 | $10.35 | $9.88 | $10.25 | $8.91 | 118,787 |
| 2017-05-04 | $10.00 | $10.40 | $9.90 | $10.00 | $8.69 | 100,996 |
| 2017-05-03 | $10.36 | $10.39 | $10.05 | $10.21 | $8.87 | 111,959 |
| 2017-05-02 | $10.55 | $10.76 | $10.30 | $10.44 | $9.07 | 72,377 |
| 2017-05-01 | $10.87 | $11.15 | $10.34 | $10.58 | $9.19 | 158,989 |
| 2017-04-28 | $11.50 | $11.50 | $10.75 | $10.88 | $9.45 | 116,056 |
| 2017-04-27 | $10.85 | $11.55 | $10.50 | $10.88 | $9.45 | 429,421 |
| 2017-04-26 | $10.10 | $10.59 | $10.03 | $10.46 | $9.09 | 135,224 |
| 2017-04-25 | $10.00 | $10.10 | $9.80 | $9.96 | $8.65 | 169,250 |
| 2017-04-24 | $10.94 | $10.94 | $10.19 | $10.22 | $8.88 | 388,279 |
| 2017-04-21 | $10.41 | $10.80 | $9.80 | $10.23 | $8.89 | 2,617,794 |
| 2017-04-20 | $17.35 | $18.06 | $16.70 | $17.02 | $14.79 | 221,137 |
| 2017-04-19 | $16.55 | $17.35 | $16.40 | $17.17 | $14.92 | 120,875 |
| 2017-04-18 | $16.23 | $16.67 | $16.10 | $16.51 | $14.35 | 58,772 |
| 2017-04-17 | $15.82 | $16.45 | $15.80 | $16.34 | $14.20 | 54,764 |
| 2017-04-13 | $15.53 | $15.92 | $15.50 | $15.78 | $13.71 | 73,768 |
| 2017-04-12 | $16.29 | $16.55 | $15.80 | $15.82 | $13.75 | 42,835 |
| 2017-04-11 | $16.31 | $16.39 | $15.63 | $16.14 | $14.02 | 46,470 |
| 2017-04-10 | $16.45 | $16.54 | $15.92 | $16.43 | $14.28 | 40,944 |
| 2017-04-07 | $15.58 | $16.50 | $15.45 | $16.46 | $14.30 | 51,377 |
| 2017-04-06 | $16.00 | $16.01 | $15.55 | $15.79 | $13.72 | 62,503 |
| 2017-04-05 | $15.80 | $16.23 | $15.73 | $15.98 | $13.89 | 80,180 |
| 2017-04-04 | $15.85 | $16.00 | $15.41 | $15.73 | $13.67 | 63,649 |
| 2017-04-03 | $16.50 | $16.95 | $15.00 | $16.10 | $13.99 | 371,208 |
| 2017-03-31 | $16.65 | $17.00 | $16.49 | $16.49 | $14.33 | 134,744 |
| 2017-03-30 | $16.12 | $16.69 | $15.88 | $16.62 | $14.44 | 112,537 |
| 2017-03-29 | $16.70 | $17.04 | $15.85 | $16.12 | $14.01 | 169,081 |
| 2017-03-28 | $18.12 | $18.30 | $16.41 | $16.99 | $14.76 | 218,469 |
| 2017-03-27 | $18.50 | $20.18 | $17.50 | $18.09 | $15.72 | 540,909 |
| 2017-03-24 | $19.00 | $19.38 | $17.47 | $18.96 | $16.47 | 178,830 |
| 2017-03-23 | $19.00 | $19.90 | $18.70 | $19.20 | $16.68 | 261,611 |
| 2017-03-22 | $17.00 | $18.78 | $16.71 | $18.77 | $16.31 | 300,819 |
| 2017-03-21 | $16.40 | $16.99 | $16.24 | $16.82 | $14.61 | 173,955 |
| 2017-03-20 | $16.25 | $16.40 | $15.58 | $16.39 | $14.24 | 178,125 |
| 2017-03-17 | $16.30 | $16.79 | $15.62 | $16.28 | $14.15 | 259,114 |
| 2017-03-16 | $15.32 | $16.30 | $15.01 | $16.28 | $14.15 | 182,166 |
| 2017-03-15 | $15.00 | $15.30 | $14.83 | $15.29 | $13.29 | 58,741 |
| 2017-03-14 | $14.92 | $15.05 | $14.55 | $14.87 | $12.92 | 37,369 |
| 2017-03-13 | $15.45 | $15.45 | $14.83 | $15.05 | $13.08 | 65,297 |
| 2017-03-10 | $14.75 | $15.42 | $14.60 | $15.31 | $13.30 | 71,334 |
| 2017-03-09 | $14.50 | $14.75 | $14.24 | $14.63 | $12.71 | 42,346 |
| 2017-03-08 | $14.49 | $14.49 | $13.92 | $14.19 | $12.33 | 84,115 |
| 2017-03-07 | $14.50 | $14.75 | $14.05 | $14.27 | $12.40 | 77,486 |
| 2017-03-06 | $14.95 | $15.33 | $14.00 | $14.61 | $12.69 | 142,763 |
| 2017-03-03 | $13.97 | $15.13 | $13.97 | $14.97 | $13.01 | 195,205 |
| 2017-03-02 | $13.95 | $14.74 | $13.70 | $13.79 | $11.98 | 95,738 |
| 2017-03-01 | $13.60 | $14.00 | $13.25 | $13.95 | $12.12 | 150,249 |
| 2017-02-28 | $13.30 | $13.49 | $13.15 | $13.49 | $11.72 | 118,377 |
| 2017-02-27 | $12.66 | $13.25 | $12.66 | $13.21 | $11.48 | 65,025 |
| 2017-02-24 | $12.88 | $12.88 | $12.50 | $12.68 | $11.02 | 38,551 |
| 2017-02-23 | $12.75 | $13.05 | $12.50 | $12.62 | $10.97 | 104,501 |
| 2017-02-22 | $12.80 | $13.08 | $12.25 | $12.31 | $10.70 | 82,822 |
| 2017-02-21 | $13.00 | $13.30 | $12.40 | $12.62 | $10.97 | 157,324 |
| 2017-02-17 | $12.16 | $12.50 | $11.85 | $12.27 | $10.66 | 141,166 |
| 2017-02-16 | $12.28 | $13.50 | $11.75 | $12.03 | $10.45 | 296,597 |
| 2017-02-15 | $11.83 | $12.22 | $11.76 | $12.20 | $10.60 | 63,387 |
| 2017-02-14 | $11.70 | $11.95 | $11.49 | $11.91 | $10.35 | 44,538 |
| 2017-02-13 | $11.53 | $11.69 | $11.31 | $11.61 | $10.09 | 43,967 |
| 2017-02-10 | $11.50 | $11.86 | $11.21 | $11.33 | $9.84 | 41,238 |
| 2017-02-09 | $11.13 | $11.37 | $10.92 | $11.35 | $9.86 | 86,595 |
| 2017-02-08 | $11.14 | $11.43 | $10.95 | $11.03 | $9.58 | 49,224 |
| 2017-02-07 | $11.70 | $12.01 | $11.15 | $11.22 | $9.75 | 109,518 |
| 2017-02-06 | $11.98 | $11.98 | $11.55 | $11.63 | $10.11 | 25,346 |
| 2017-02-03 | $11.60 | $12.00 | $11.51 | $11.85 | $10.30 | 61,828 |
| 2017-02-02 | $11.48 | $11.51 | $11.22 | $11.46 | $9.96 | 40,935 |
| 2017-02-01 | $11.40 | $11.55 | $11.16 | $11.48 | $9.98 | 39,857 |
| 2017-01-31 | $11.51 | $11.87 | $10.88 | $11.40 | $9.91 | 91,682 |
| 2017-01-30 | $11.84 | $11.91 | $11.14 | $11.59 | $10.07 | 77,762 |
| 2017-01-27 | $11.72 | $12.02 | $11.41 | $11.91 | $10.35 | 28,420 |
| 2017-01-26 | $11.98 | $12.14 | $11.64 | $11.78 | $10.24 | 65,148 |
| 2017-01-25 | $11.64 | $12.45 | $11.64 | $12.00 | $10.43 | 122,118 |
| 2017-01-24 | $11.37 | $11.82 | $10.92 | $11.66 | $10.13 | 108,661 |
| 2017-01-23 | $11.75 | $12.07 | $11.02 | $11.17 | $9.71 | 169,143 |
| 2017-01-20 | $11.10 | $12.12 | $11.00 | $11.64 | $10.11 | 102,619 |
| 2017-01-19 | $10.78 | $11.24 | $10.70 | $11.04 | $9.59 | 155,712 |
| 2017-01-18 | $10.52 | $10.74 | $10.30 | $10.56 | $9.18 | 81,910 |
| 2017-01-17 | $10.53 | $11.14 | $10.28 | $10.34 | $8.98 | 278,171 |
| 2017-01-13 | $9.61 | $10.50 | $9.56 | $10.03 | $8.72 | 104,841 |
| 2017-01-12 | $9.70 | $9.87 | $9.36 | $9.44 | $8.20 | 75,201 |
| 2017-01-11 | $9.89 | $10.06 | $9.51 | $9.74 | $8.46 | 95,189 |
| 2017-01-10 | $9.91 | $10.01 | $9.80 | $9.97 | $8.66 | 47,660 |
| 2017-01-09 | $10.04 | $10.36 | $9.73 | $9.94 | $8.64 | 66,925 |
| 2017-01-06 | $10.28 | $10.28 | $9.70 | $10.00 | $8.69 | 165,362 |
| 2017-01-05 | $10.86 | $10.87 | $10.22 | $10.25 | $8.91 | 101,385 |
| 2017-01-04 | $10.40 | $10.84 | $10.28 | $10.58 | $9.19 | 169,021 |
| 2017-01-03 | $10.27 | $10.49 | $9.86 | $10.38 | $9.02 | 126,766 |
| 2016-12-30 | $9.98 | $10.39 | $9.81 | $10.12 | $8.79 | 137,623 |
| 2016-12-29 | $10.36 | $10.42 | $9.78 | $10.00 | $8.69 | 85,856 |
| 2016-12-28 | $10.69 | $11.05 | $10.06 | $10.21 | $8.87 | 119,087 |
| 2016-12-27 | $9.61 | $10.88 | $9.44 | $10.73 | $9.32 | 406,519 |
| 2016-12-23 | $9.00 | $9.70 | $8.95 | $9.35 | $8.12 | 171,222 |
| 2016-12-22 | $9.00 | $9.17 | $8.89 | $9.01 | $7.83 | 178,723 |
| 2016-12-21 | $9.78 | $9.86 | $8.58 | $8.90 | $7.73 | 252,541 |
| 2016-12-20 | $9.34 | $9.98 | $9.34 | $9.56 | $8.31 | 243,868 |
| 2016-12-19 | $10.05 | $10.77 | $9.31 | $9.44 | $8.20 | 551,249 |
| 2016-12-16 | $12.97 | $12.97 | $9.34 | $9.98 | $8.67 | 1,777,548 |
| 2016-12-15 | $12.88 | $13.12 | $12.14 | $12.83 | $11.15 | 297,564 |
| 2016-12-14 | $13.00 | $13.50 | $12.60 | $12.84 | $11.16 | 291,598 |
| 2016-12-13 | $13.52 | $13.67 | $13.01 | $13.08 | $11.37 | 133,118 |
| 2016-12-12 | $13.36 | $13.72 | $13.01 | $13.19 | $11.46 | 87,292 |
| 2016-12-09 | $14.06 | $14.13 | $13.25 | $13.37 | $11.62 | 120,065 |
| 2016-12-08 | $14.00 | $14.24 | $13.66 | $13.91 | $12.09 | 108,453 |
| 2016-12-07 | $14.00 | $14.10 | $13.80 | $13.84 | $12.03 | 70,236 |
| 2016-12-06 | $14.57 | $15.00 | $13.74 | $14.11 | $12.26 | 142,461 |
| 2016-12-05 | $13.76 | $14.47 | $13.65 | $14.37 | $12.49 | 91,163 |
| 2016-12-02 | $13.25 | $14.21 | $12.98 | $13.76 | $11.96 | 74,524 |
| 2016-12-01 | $13.89 | $13.89 | $12.95 | $13.27 | $11.53 | 102,553 |
| 2016-11-30 | $14.26 | $14.62 | $13.98 | $13.99 | $12.16 | 214,949 |
| 2016-11-29 | $14.78 | $15.04 | $14.06 | $14.22 | $12.36 | 201,682 |
| 2016-11-28 | $15.17 | $15.17 | $14.68 | $14.87 | $12.92 | 81,032 |
| 2016-11-25 | $15.55 | $15.55 | $15.01 | $15.15 | $13.16 | 20,751 |
| 2016-11-23 | $15.02 | $15.42 | $14.57 | $15.34 | $13.33 | 42,008 |
| 2016-11-22 | $15.75 | $15.77 | $14.73 | $15.04 | $13.07 | 84,610 |
| 2016-11-21 | $15.34 | $15.92 | $15.14 | $15.80 | $13.73 | 119,798 |
| 2016-11-18 | $16.99 | $16.99 | $14.69 | $15.01 | $13.04 | 164,126 |
| 2016-11-17 | $15.90 | $17.03 | $15.90 | $16.90 | $14.68 | 219,163 |
| 2016-11-16 | $15.12 | $15.99 | $15.02 | $15.90 | $13.82 | 248,440 |
| 2016-11-15 | $14.27 | $15.20 | $14.05 | $15.18 | $13.19 | 258,060 |
| 2016-11-14 | $13.75 | $14.25 | $13.41 | $14.11 | $12.26 | 97,245 |
| 2016-11-11 | $13.16 | $13.90 | $12.85 | $13.76 | $11.96 | 134,028 |
| 2016-11-10 | $13.28 | $13.48 | $12.66 | $13.18 | $11.45 | 133,822 |
| 2016-11-09 | $13.00 | $13.46 | $12.56 | $13.08 | $11.37 | 228,975 |
| 2016-11-08 | $12.55 | $12.55 | $11.80 | $12.00 | $10.43 | 105,429 |
| 2016-11-07 | $12.57 | $12.60 | $12.00 | $12.14 | $10.55 | 103,788 |
| 2016-11-04 | $12.20 | $12.61 | $11.84 | $12.02 | $10.44 | 113,396 |
| 2016-11-03 | $12.98 | $12.98 | $11.69 | $11.91 | $10.35 | 192,136 |
| 2016-11-02 | $12.98 | $13.20 | $12.85 | $12.89 | $11.20 | 87,912 |
| 2016-11-01 | $13.24 | $13.37 | $12.85 | $13.02 | $11.31 | 85,216 |
| 2016-10-31 | $13.73 | $13.73 | $13.20 | $13.25 | $11.51 | 55,546 |
| 2016-10-28 | $13.70 | $14.26 | $13.48 | $13.67 | $11.88 | 46,994 |
| 2016-10-27 | $14.30 | $14.59 | $13.61 | $13.77 | $11.96 | 259,149 |
| 2016-10-26 | $14.69 | $14.98 | $14.12 | $14.23 | $12.36 | 70,973 |
| 2016-10-25 | $15.29 | $15.46 | $14.51 | $14.76 | $12.83 | 41,791 |
| 2016-10-24 | $15.57 | $15.64 | $15.17 | $15.40 | $13.38 | 49,816 |
| 2016-10-21 | $15.78 | $16.00 | $15.45 | $15.61 | $13.56 | 108,218 |
| 2016-10-20 | $15.75 | $15.80 | $15.23 | $15.79 | $13.72 | 97,044 |
| 2016-10-19 | $14.70 | $16.15 | $14.52 | $15.75 | $13.69 | 266,778 |
| 2016-10-18 | $13.98 | $14.50 | $13.88 | $14.40 | $12.51 | 96,547 |
| 2016-10-17 | $13.28 | $14.10 | $13.25 | $13.92 | $12.10 | 115,995 |
| 2016-10-14 | $13.41 | $13.64 | $13.14 | $13.37 | $11.62 | 74,567 |
| 2016-10-13 | $13.00 | $13.57 | $13.00 | $13.33 | $11.58 | 88,491 |
| 2016-10-12 | $13.62 | $13.92 | $13.20 | $13.30 | $11.56 | 77,372 |
| 2016-10-11 | $13.91 | $14.06 | $13.22 | $13.50 | $11.73 | 41,395 |
| 2016-10-10 | $13.61 | $14.04 | $13.61 | $13.92 | $12.10 | 46,365 |
| 2016-10-07 | $13.59 | $13.64 | $13.17 | $13.53 | $11.76 | 61,469 |
| 2016-10-06 | $13.90 | $14.07 | $13.50 | $13.54 | $11.76 | 43,753 |
| 2016-10-05 | $13.77 | $14.10 | $13.75 | $13.91 | $12.09 | 53,374 |
| 2016-10-04 | $14.14 | $14.29 | $13.63 | $13.76 | $11.96 | 47,559 |
| 2016-10-03 | $13.64 | $14.20 | $13.50 | $14.08 | $12.23 | 102,427 |
| 2016-09-30 | $13.00 | $13.47 | $12.81 | $13.46 | $11.70 | 107,504 |
| 2016-09-29 | $13.60 | $13.65 | $12.92 | $12.98 | $11.28 | 110,052 |
| 2016-09-28 | $13.37 | $14.17 | $13.20 | $13.40 | $11.64 | 166,948 |
| 2016-09-27 | $13.40 | $13.49 | $13.02 | $13.44 | $11.68 | 136,119 |
| 2016-09-26 | $12.93 | $13.38 | $12.57 | $12.81 | $11.13 | 90,006 |
| 2016-09-23 | $13.42 | $13.59 | $12.82 | $12.90 | $11.21 | 47,241 |
| 2016-09-22 | $13.20 | $13.49 | $12.99 | $13.39 | $11.63 | 67,211 |
| 2016-09-21 | $13.25 | $13.56 | $12.73 | $13.15 | $11.43 | 122,765 |
| 2016-09-20 | $13.41 | $13.60 | $13.05 | $13.27 | $11.53 | 74,520 |
| 2016-09-19 | $13.61 | $13.80 | $13.06 | $13.31 | $11.57 | 117,388 |
| 2016-09-16 | $13.77 | $14.24 | $13.33 | $13.59 | $11.81 | 586,522 |
| 2016-09-15 | $13.33 | $13.83 | $13.20 | $13.68 | $11.89 | 73,244 |
| 2016-09-14 | $13.62 | $14.01 | $13.08 | $13.26 | $11.52 | 133,758 |
| 2016-09-13 | $14.27 | $14.51 | $13.44 | $13.63 | $11.84 | 83,503 |
| 2016-09-12 | $13.85 | $14.47 | $13.85 | $14.28 | $12.41 | 94,256 |
| 2016-09-09 | $14.73 | $14.87 | $13.77 | $13.83 | $12.02 | 99,751 |
| 2016-09-08 | $14.29 | $15.00 | $14.18 | $14.71 | $12.78 | 112,390 |
| 2016-09-07 | $13.89 | $14.46 | $13.75 | $14.36 | $12.48 | 108,500 |
| 2016-09-06 | $12.90 | $13.92 | $12.90 | $13.85 | $12.03 | 126,199 |
| 2016-09-02 | $13.26 | $13.34 | $13.08 | $13.28 | $11.54 | 54,351 |
| 2016-09-01 | $13.18 | $13.18 | $12.74 | $13.01 | $11.30 | 73,205 |
| 2016-08-31 | $13.20 | $13.73 | $12.76 | $12.98 | $11.28 | 77,301 |
| 2016-08-30 | $13.11 | $13.40 | $12.82 | $13.03 | $11.32 | 132,857 |
| 2016-08-29 | $13.14 | $13.81 | $13.13 | $13.19 | $11.46 | 210,082 |
| 2016-08-26 | $14.29 | $14.66 | $12.50 | $13.08 | $11.37 | 351,241 |
| 2016-08-25 | $14.43 | $15.30 | $14.05 | $14.26 | $12.39 | 193,217 |
| 2016-08-24 | $15.52 | $15.64 | $14.03 | $14.14 | $12.29 | 140,534 |
| 2016-08-23 | $15.16 | $15.75 | $15.15 | $15.60 | $13.55 | 73,397 |
| 2016-08-22 | $14.81 | $15.22 | $14.65 | $15.13 | $13.15 | 74,545 |
| 2016-08-19 | $14.91 | $15.25 | $14.64 | $15.09 | $13.11 | 84,060 |
| 2016-08-18 | $14.79 | $15.65 | $14.50 | $15.10 | $13.12 | 124,997 |
| 2016-08-17 | $15.05 | $15.12 | $14.60 | $14.98 | $13.02 | 71,440 |
| 2016-08-16 | $14.44 | $15.44 | $14.00 | $15.19 | $13.20 | 254,290 |
| 2016-08-15 | $15.35 | $15.35 | $14.27 | $14.46 | $12.56 | 248,974 |
| 2016-08-12 | $15.39 | $15.91 | $15.34 | $15.42 | $13.40 | 87,170 |
| 2016-08-11 | $14.89 | $15.37 | $14.47 | $15.32 | $13.31 | 116,240 |
| 2016-08-10 | $15.37 | $15.68 | $15.03 | $15.19 | $13.20 | 119,757 |
| 2016-08-09 | $15.64 | $16.66 | $14.65 | $15.50 | $13.47 | 331,272 |
| 2016-08-08 | $15.19 | $16.77 | $15.19 | $15.70 | $13.64 | 402,753 |
| 2016-08-05 | $13.95 | $15.49 | $13.81 | $15.21 | $13.22 | 211,450 |
| 2016-08-04 | $14.19 | $14.19 | $13.81 | $13.88 | $12.06 | 49,009 |
| 2016-08-03 | $13.50 | $14.19 | $13.45 | $14.09 | $12.24 | 112,777 |
| 2016-08-02 | $14.13 | $14.16 | $13.50 | $13.51 | $11.74 | 112,023 |
| 2016-08-01 | $14.16 | $14.61 | $14.10 | $14.32 | $12.44 | 140,296 |
| 2016-07-29 | $13.90 | $14.42 | $13.90 | $14.27 | $12.40 | 68,982 |
| 2016-07-28 | $14.50 | $14.58 | $13.73 | $14.05 | $12.21 | 141,666 |
| 2016-07-27 | $13.74 | $14.10 | $13.65 | $14.08 | $12.23 | 116,426 |
| 2016-07-26 | $13.66 | $14.15 | $13.65 | $13.83 | $12.02 | 178,863 |
| 2016-07-25 | $15.61 | $15.62 | $13.75 | $13.90 | $12.08 | 595,744 |
| 2016-07-22 | $15.96 | $16.00 | $15.48 | $15.90 | $13.82 | 61,464 |
| 2016-07-21 | $15.93 | $16.20 | $15.75 | $15.87 | $13.79 | 112,876 |
| 2016-07-20 | $15.46 | $16.00 | $15.30 | $15.92 | $13.83 | 148,466 |
| 2016-07-19 | $14.70 | $15.65 | $14.53 | $15.48 | $13.45 | 197,732 |
| 2016-07-18 | $14.82 | $15.00 | $14.45 | $14.79 | $12.85 | 244,828 |
| 2016-07-15 | $15.00 | $15.37 | $13.85 | $14.95 | $12.99 | 910,168 |
| 2016-07-14 | $18.06 | $18.90 | $14.89 | $15.39 | $13.37 | 1,475,155 |
| 2016-07-13 | $18.03 | $18.93 | $17.89 | $18.21 | $15.82 | 296,009 |
| 2016-07-12 | $19.27 | $20.50 | $17.08 | $18.24 | $15.85 | 1,260,221 |
| 2016-07-11 | $15.78 | $20.39 | $15.77 | $19.35 | $16.81 | 2,177,788 |
| 2016-07-08 | $14.74 | $15.88 | $14.32 | $15.78 | $13.71 | 396,154 |
| 2016-07-07 | $14.50 | $15.35 | $14.06 | $14.78 | $12.84 | 616,383 |
| 2016-07-06 | $16.50 | $16.78 | $14.00 | $14.50 | $12.60 | 1,217,490 |
| 2016-07-05 | $24.24 | $24.47 | $12.50 | $16.80 | $14.60 | 6,313,563 |
| 2016-07-01 | $21.50 | $25.00 | $21.09 | $24.90 | $21.64 | 1,073,383 |
| 2016-06-30 | $20.50 | $21.40 | $19.52 | $20.92 | $18.18 | 489,981 |
| 2016-06-29 | $19.28 | $20.90 | $19.28 | $20.88 | $18.14 | 246,897 |
| 2016-06-28 | $18.97 | $19.80 | $18.91 | $19.10 | $16.60 | 303,276 |
| 2016-06-27 | $18.10 | $18.85 | $17.53 | $18.84 | $16.37 | 344,665 |
| 2016-06-24 | $16.43 | $18.46 | $16.31 | $18.16 | $15.78 | 1,860,158 |
| 2016-06-23 | $16.76 | $17.47 | $16.75 | $17.20 | $14.95 | 212,734 |
| 2016-06-22 | $16.49 | $16.97 | $16.00 | $16.75 | $14.55 | 198,244 |
| 2016-06-21 | $16.59 | $17.00 | $16.09 | $16.25 | $14.12 | 175,806 |
| 2016-06-20 | $16.25 | $17.47 | $15.80 | $16.50 | $14.34 | 155,135 |
| 2016-06-17 | $17.60 | $17.60 | $15.93 | $15.98 | $13.89 | 240,747 |
| 2016-06-16 | $16.68 | $17.14 | $16.39 | $16.99 | $14.76 | 164,431 |
| 2016-06-15 | $17.23 | $17.23 | $16.16 | $16.49 | $14.33 | 222,804 |
| 2016-06-14 | $15.85 | $16.20 | $15.50 | $15.86 | $13.78 | 163,773 |
| 2016-06-13 | $15.90 | $16.49 | $15.62 | $15.86 | $13.78 | 155,338 |
| 2016-06-10 | $16.49 | $17.37 | $15.75 | $15.89 | $13.80 | 226,965 |
| 2016-06-09 | $19.10 | $19.58 | $15.43 | $16.69 | $14.50 | 601,782 |
| 2016-06-08 | $17.86 | $19.10 | $17.61 | $19.08 | $16.58 | 285,152 |
| 2016-06-07 | $17.36 | $18.20 | $16.97 | $17.99 | $15.63 | 357,333 |
| 2016-06-06 | $16.83 | $17.33 | $16.26 | $16.93 | $14.71 | 140,372 |
| 2016-06-03 | $17.57 | $17.57 | $16.53 | $16.72 | $14.53 | 218,361 |
| 2016-06-02 | $16.22 | $17.85 | $16.22 | $17.09 | $14.85 | 304,106 |
| 2016-06-01 | $15.74 | $16.88 | $15.49 | $16.11 | $14.00 | 318,023 |
| 2016-05-31 | $14.50 | $15.65 | $14.50 | $15.40 | $13.38 | 534,116 |
| 2016-05-27 | $13.88 | $14.49 | $13.61 | $14.43 | $12.54 | 184,921 |
| 2016-05-26 | $14.00 | $14.30 | $13.60 | $14.02 | $12.18 | 203,895 |
| 2016-05-25 | $13.95 | $14.16 | $13.65 | $13.86 | $12.04 | 93,393 |
| 2016-05-24 | $13.89 | $14.21 | $13.30 | $14.00 | $12.16 | 214,435 |
| 2016-05-23 | $13.48 | $13.54 | $13.15 | $13.45 | $11.69 | 150,734 |
| 2016-05-20 | $13.84 | $14.30 | $13.25 | $13.38 | $11.63 | 268,835 |
| 2016-05-19 | $15.00 | $15.20 | $13.50 | $13.51 | $11.74 | 181,197 |
| 2016-05-18 | $14.05 | $15.62 | $14.05 | $15.01 | $13.04 | 170,382 |
| 2016-05-17 | $14.09 | $14.50 | $13.65 | $14.04 | $12.20 | 87,276 |
| 2016-05-16 | $12.86 | $14.19 | $12.86 | $14.00 | $12.16 | 62,562 |
| 2016-05-13 | $12.42 | $12.99 | $12.18 | $12.82 | $11.14 | 69,588 |
| 2016-05-12 | $12.94 | $12.94 | $12.00 | $12.33 | $10.71 | 46,631 |
| 2016-05-11 | $12.93 | $13.17 | $12.71 | $12.87 | $11.18 | 21,089 |
| 2016-05-10 | $12.46 | $13.13 | $12.28 | $13.02 | $11.31 | 44,424 |
| 2016-05-09 | $12.10 | $12.86 | $11.84 | $12.49 | $10.85 | 25,420 |
| 2016-05-06 | $12.05 | $12.46 | $11.84 | $12.15 | $10.56 | 33,701 |
| 2016-05-05 | $12.29 | $12.62 | $11.63 | $12.15 | $10.56 | 84,558 |
| 2016-05-04 | $12.86 | $13.00 | $12.11 | $12.30 | $10.69 | 75,273 |
| 2016-05-03 | $13.00 | $13.26 | $12.64 | $12.93 | $11.23 | 72,293 |
| 2016-05-02 | $12.75 | $13.00 | $12.17 | $12.99 | $11.29 | 100,163 |
| 2016-04-29 | $12.99 | $12.99 | $12.41 | $12.75 | $11.08 | 71,260 |
| 2016-04-28 | $13.36 | $13.69 | $12.96 | $13.11 | $11.39 | 80,206 |
| 2016-04-27 | $14.02 | $14.02 | $13.19 | $13.39 | $11.63 | 84,589 |
| 2016-04-26 | $13.69 | $14.30 | $13.33 | $14.15 | $12.29 | 86,554 |
| 2016-04-25 | $13.77 | $13.96 | $13.10 | $13.77 | $11.96 | 142,071 |
| 2016-04-22 | $13.69 | $13.80 | $13.40 | $13.71 | $11.91 | 75,597 |
| 2016-04-21 | $13.38 | $13.77 | $12.12 | $13.64 | $11.85 | 325,548 |
| 2016-04-20 | $13.59 | $13.84 | $13.29 | $13.51 | $11.74 | 60,107 |
| 2016-04-19 | $14.78 | $14.90 | $13.30 | $13.43 | $11.67 | 506,519 |
| 2016-04-18 | $14.06 | $15.00 | $14.00 | $14.99 | $13.02 | 209,391 |
| 2016-04-15 | $12.00 | $14.75 | $12.00 | $13.77 | $11.96 | 385,103 |
| 2016-04-14 | $12.14 | $12.15 | $11.84 | $12.05 | $10.47 | 39,040 |
| 2016-04-13 | $12.04 | $12.47 | $11.77 | $12.00 | $10.43 | 120,171 |
| 2016-04-12 | $11.52 | $12.49 | $11.52 | $12.09 | $10.51 | 74,835 |
| 2016-04-11 | $11.50 | $12.37 | $11.38 | $11.54 | $10.03 | 85,570 |
| 2016-04-08 | $11.19 | $11.50 | $10.72 | $11.39 | $9.90 | 65,806 |
| 2016-04-07 | $10.27 | $11.12 | $10.15 | $11.01 | $9.57 | 64,942 |
| 2016-04-06 | $10.16 | $10.48 | $10.06 | $10.35 | $8.99 | 101,089 |
| 2016-04-05 | $10.46 | $10.49 | $10.00 | $10.14 | $8.81 | 100,088 |
| 2016-04-04 | $10.13 | $10.47 | $9.49 | $10.00 | $8.69 | 117,739 |
| 2016-04-01 | $9.64 | $9.64 | $9.17 | $9.46 | $8.22 | 76,568 |
| 2016-03-31 | $9.71 | $9.81 | $9.31 | $9.45 | $8.21 | 141,310 |
| 2016-03-30 | $10.60 | $10.60 | $9.51 | $9.59 | $8.33 | 58,065 |
| 2016-03-29 | $10.32 | $10.48 | $9.91 | $10.06 | $8.74 | 123,533 |
| 2016-03-28 | $10.07 | $10.32 | $9.17 | $10.25 | $8.91 | 80,596 |
| 2016-03-24 | $9.50 | $10.99 | $9.15 | $10.41 | $9.05 | 223,240 |
| 2016-03-23 | $8.99 | $9.49 | $8.65 | $9.36 | $8.13 | 74,362 |
| 2016-03-22 | $8.51 | $8.99 | $8.51 | $8.94 | $7.77 | 20,976 |
| 2016-03-21 | $8.75 | $8.75 | $8.36 | $8.61 | $7.48 | 46,811 |
| 2016-03-18 | $8.37 | $8.91 | $7.96 | $8.91 | $7.74 | 159,515 |
| 2016-03-17 | $8.70 | $8.70 | $8.25 | $8.30 | $7.21 | 47,574 |
| 2016-03-16 | $8.49 | $8.78 | $8.25 | $8.75 | $7.60 | 46,745 |
| 2016-03-15 | $8.78 | $9.19 | $8.16 | $8.48 | $7.37 | 88,010 |
| 2016-03-14 | $8.32 | $8.88 | $8.32 | $8.83 | $7.67 | 45,641 |
| 2016-03-11 | $8.08 | $8.48 | $8.02 | $8.39 | $7.29 | 35,120 |
| 2016-03-10 | $8.40 | $8.59 | $7.89 | $8.03 | $6.98 | 88,474 |
| 2016-03-09 | $8.35 | $8.78 | $8.08 | $8.37 | $7.27 | 32,747 |
| 2016-03-08 | $8.40 | $8.72 | $8.01 | $8.27 | $7.19 | 74,859 |
| 2016-03-07 | $8.02 | $8.88 | $8.00 | $8.33 | $7.24 | 120,328 |
| 2016-03-04 | $8.00 | $8.43 | $7.92 | $8.01 | $6.96 | 128,874 |
| 2016-03-03 | $8.10 | $8.45 | $7.90 | $8.00 | $6.95 | 147,183 |
| 2016-03-02 | $7.74 | $8.02 | $7.60 | $8.00 | $6.95 | 55,928 |
| 2016-03-01 | $7.69 | $7.80 | $7.42 | $7.79 | $6.77 | 28,777 |
| 2016-02-29 | $7.76 | $8.00 | $7.61 | $7.66 | $6.66 | 35,685 |
| 2016-02-26 | $7.55 | $7.94 | $7.53 | $7.74 | $6.73 | 33,578 |
| 2016-02-25 | $7.92 | $7.96 | $7.32 | $7.57 | $6.58 | 46,020 |
| 2016-02-24 | $7.85 | $7.97 | $7.50 | $7.85 | $6.82 | 98,220 |
| 2016-02-23 | $7.81 | $7.99 | $7.55 | $7.65 | $6.65 | 33,551 |
| 2016-02-22 | $8.20 | $8.20 | $7.30 | $7.70 | $6.69 | 109,439 |
| 2016-02-19 | $8.19 | $8.46 | $7.93 | $8.14 | $7.07 | 50,044 |
| 2016-02-18 | $8.31 | $8.38 | $7.95 | $8.14 | $7.07 | 46,782 |
| 2016-02-17 | $8.45 | $8.46 | $8.01 | $8.18 | $7.11 | 63,636 |
| 2016-02-16 | $8.03 | $8.47 | $8.00 | $8.30 | $7.21 | 117,501 |
| 2016-02-12 | $7.81 | $8.04 | $7.48 | $8.00 | $6.95 | 32,906 |
| 2016-02-11 | $7.24 | $7.85 | $7.21 | $7.66 | $6.66 | 31,517 |
| 2016-02-10 | $7.47 | $7.99 | $7.42 | $7.42 | $6.45 | 29,434 |
| 2016-02-09 | $7.20 | $7.94 | $7.09 | $7.37 | $6.40 | 47,821 |
| 2016-02-08 | $7.70 | $7.73 | $7.11 | $7.32 | $6.36 | 82,839 |
| 2016-02-05 | $7.96 | $8.05 | $7.72 | $7.72 | $6.71 | 55,352 |
| 2016-02-04 | $7.70 | $8.06 | $7.60 | $7.97 | $6.93 | 54,336 |
| 2016-02-03 | $8.08 | $8.08 | $7.41 | $7.61 | $6.61 | 65,594 |
| 2016-02-02 | $8.15 | $8.34 | $7.92 | $8.04 | $6.99 | 68,045 |
| 2016-02-01 | $8.30 | $8.40 | $8.01 | $8.19 | $7.12 | 67,258 |
| 2016-01-29 | $8.16 | $8.47 | $7.91 | $8.25 | $7.17 | 113,211 |
| 2016-01-28 | $7.95 | $8.29 | $7.60 | $8.08 | $7.02 | 128,189 |
| 2016-01-27 | $7.92 | $8.12 | $7.70 | $7.81 | $6.79 | 93,858 |
| 2016-01-26 | $7.74 | $8.17 | $7.47 | $8.00 | $6.95 | 49,801 |
| 2016-01-25 | $7.63 | $7.98 | $7.51 | $7.75 | $6.73 | 45,179 |
| 2016-01-22 | $7.61 | $7.89 | $7.28 | $7.71 | $6.70 | 35,928 |
| 2016-01-21 | $6.74 | $7.67 | $6.36 | $7.52 | $6.53 | 72,255 |
| 2016-01-20 | $7.20 | $7.24 | $6.56 | $6.99 | $6.07 | 126,330 |
| 2016-01-19 | $8.36 | $8.36 | $7.26 | $7.36 | $6.40 | 89,200 |
| 2016-01-15 | $7.50 | $7.85 | $7.08 | $7.74 | $6.73 | 112,383 |
| 2016-01-14 | $7.90 | $8.02 | $7.51 | $7.54 | $6.55 | 121,452 |
| 2016-01-13 | $8.23 | $8.30 | $7.41 | $7.86 | $6.83 | 183,788 |
| 2016-01-12 | $8.12 | $8.67 | $8.04 | $8.34 | $7.25 | 251,382 |
| 2016-01-11 | $8.68 | $8.70 | $7.63 | $8.24 | $7.16 | 185,663 |
| 2016-01-08 | $10.25 | $10.25 | $8.10 | $8.50 | $7.39 | 345,212 |
| 2016-01-07 | $9.16 | $9.78 | $8.65 | $8.72 | $7.58 | 97,269 |
| 2016-01-06 | $9.50 | $9.97 | $9.00 | $9.18 | $7.98 | 80,011 |
| 2016-01-05 | $10.31 | $10.49 | $9.60 | $9.66 | $8.39 | 152,372 |
| 2016-01-04 | $10.62 | $10.81 | $10.04 | $10.44 | $9.07 | 83,731 |
| 2015-12-31 | $10.68 | $10.87 | $10.29 | $10.87 | $9.44 | 156,817 |
| 2015-12-30 | $10.57 | $11.01 | $10.45 | $10.83 | $9.41 | 119,823 |
| 2015-12-29 | $11.06 | $11.09 | $10.43 | $10.80 | $9.38 | 138,180 |
| 2015-12-28 | $10.75 | $11.00 | $10.30 | $10.75 | $9.34 | 78,722 |
| 2015-12-24 | $10.46 | $11.01 | $10.46 | $10.62 | $9.23 | 51,908 |
| 2015-12-23 | $12.00 | $12.04 | $10.47 | $10.56 | $9.18 | 264,595 |
| 2015-12-22 | $10.54 | $12.00 | $10.01 | $11.95 | $10.38 | 110,979 |
| 2015-12-21 | $10.54 | $11.01 | $9.75 | $10.66 | $9.26 | 93,269 |
| 2015-12-18 | $11.07 | $11.85 | $10.23 | $10.36 | $9.00 | 934,957 |
| 2015-12-17 | $12.10 | $12.28 | $11.00 | $11.05 | $9.60 | 172,826 |
| 2015-12-16 | $11.43 | $12.05 | $11.29 | $11.98 | $10.41 | 149,082 |
| 2015-12-15 | $11.12 | $11.82 | $11.09 | $11.54 | $10.03 | 128,786 |
| 2015-12-14 | $10.70 | $11.82 | $10.17 | $11.24 | $9.77 | 185,361 |
| 2015-12-11 | $11.54 | $11.71 | $10.66 | $10.80 | $9.38 | 210,090 |
| 2015-12-10 | $12.02 | $12.86 | $11.70 | $11.87 | $10.31 | 207,435 |
| 2015-12-09 | $12.32 | $13.35 | $12.00 | $12.19 | $10.59 | 241,593 |
| 2015-12-08 | $13.04 | $13.04 | $11.07 | $12.51 | $10.87 | 785,034 |
| 2015-12-07 | $10.35 | $16.68 | $9.70 | $13.03 | $11.32 | 5,171,295 |
| 2015-12-04 | $9.00 | $9.01 | $8.35 | $8.61 | $7.48 | 146,019 |
| 2015-12-03 | $9.23 | $9.23 | $8.54 | $8.80 | $7.65 | 196,494 |
| 2015-12-02 | $8.00 | $8.90 | $7.89 | $8.47 | $7.36 | 229,031 |
| 2015-12-01 | $7.50 | $7.93 | $7.37 | $7.89 | $6.86 | 108,457 |
| 2015-11-30 | $7.90 | $7.91 | $7.17 | $7.47 | $6.49 | 284,554 |
| 2015-11-27 | $8.56 | $8.65 | $7.74 | $7.90 | $6.86 | 303,416 |
| 2015-11-25 | $8.90 | $9.00 | $8.32 | $8.59 | $7.46 | 437,224 |
| 2015-11-24 | $8.26 | $10.35 | $8.14 | $8.75 | $7.60 | 453,775 |
| 2015-11-23 | $13.55 | $13.70 | $13.10 | $13.25 | $11.51 | 52,195 |
| 2015-11-20 | $13.64 | $13.86 | $13.48 | $13.54 | $11.76 | 87,814 |
| 2015-11-19 | $13.41 | $13.56 | $13.13 | $13.46 | $11.70 | 49,214 |
| 2015-11-18 | $13.63 | $13.65 | $13.20 | $13.41 | $11.65 | 30,318 |
| 2015-11-17 | $13.32 | $14.26 | $13.02 | $13.58 | $11.80 | 145,804 |
| 2015-11-16 | $13.93 | $14.15 | $11.31 | $13.03 | $11.32 | 188,841 |
| 2015-11-13 | $14.21 | $14.28 | $13.87 | $14.10 | $12.25 | 56,838 |
| 2015-11-12 | $14.30 | $14.34 | $13.90 | $14.01 | $12.17 | 57,991 |
| 2015-11-11 | $14.34 | $14.34 | $13.86 | $14.13 | $12.28 | 35,697 |
| 2015-11-10 | $14.05 | $14.34 | $13.90 | $14.20 | $12.34 | 30,112 |
| 2015-11-09 | $14.42 | $14.50 | $13.94 | $14.19 | $12.33 | 33,877 |
| 2015-11-06 | $14.25 | $14.25 | $14.00 | $14.24 | $12.37 | 27,367 |
| 2015-11-05 | $14.25 | $14.30 | $14.07 | $14.16 | $12.30 | 27,245 |
| 2015-11-04 | $14.36 | $14.40 | $14.00 | $14.24 | $12.37 | 55,873 |
| 2015-11-03 | $14.20 | $14.60 | $14.06 | $14.20 | $12.34 | 31,575 |
| 2015-11-02 | $15.00 | $15.00 | $14.00 | $14.07 | $12.23 | 99,679 |
| 2015-10-30 | $14.61 | $14.61 | $14.11 | $14.18 | $12.32 | 44,105 |
| 2015-10-29 | $15.00 | $15.00 | $14.01 | $14.41 | $12.52 | 51,937 |
| 2015-10-28 | $14.21 | $15.00 | $14.15 | $14.99 | $13.02 | 40,545 |
| 2015-10-27 | $14.30 | $14.83 | $14.02 | $14.09 | $12.24 | 40,933 |
| 2015-10-26 | $14.50 | $14.70 | $14.02 | $14.48 | $12.58 | 90,679 |
| 2015-10-23 | $15.00 | $15.10 | $14.25 | $14.46 | $12.56 | 54,400 |
| 2015-10-22 | $14.00 | $14.74 | $14.00 | $14.15 | $12.29 | 40,312 |
| 2015-10-21 | $14.26 | $14.94 | $13.81 | $13.91 | $12.09 | 110,189 |
| 2015-10-20 | $13.60 | $14.65 | $13.60 | $14.03 | $12.19 | 98,956 |
| 2015-10-19 | $15.47 | $15.47 | $13.85 | $14.07 | $12.23 | 116,785 |
| 2015-10-16 | $16.00 | $18.20 | $14.89 | $15.59 | $13.55 | 173,297 |
| 2015-10-15 | $14.23 | $15.80 | $14.23 | $15.70 | $13.64 | 84,627 |
| 2015-10-14 | $13.87 | $14.50 | $13.87 | $14.15 | $12.29 | 56,208 |
| 2015-10-13 | $15.02 | $15.16 | $14.33 | $14.40 | $12.51 | 33,343 |
| 2015-10-12 | $15.57 | $15.79 | $14.69 | $14.82 | $12.88 | 51,493 |
| 2015-10-09 | $15.15 | $16.37 | $15.15 | $15.63 | $13.58 | 34,673 |
| 2015-10-08 | $16.23 | $16.23 | $15.01 | $15.20 | $13.21 | 72,521 |
| 2015-10-07 | $15.62 | $16.13 | $14.48 | $15.77 | $13.70 | 40,469 |
| 2015-10-06 | $15.51 | $16.02 | $13.98 | $15.62 | $13.57 | 92,383 |
| 2015-10-05 | $16.15 | $16.15 | $15.20 | $15.67 | $13.62 | 24,701 |
| 2015-10-02 | $15.23 | $15.48 | $14.42 | $15.42 | $13.40 | 56,784 |
| 2015-10-01 | $16.40 | $16.45 | $14.36 | $14.63 | $12.71 | 171,067 |
| 2015-09-30 | $16.20 | $16.93 | $14.80 | $14.94 | $12.98 | 65,618 |
| 2015-09-29 | $17.50 | $17.50 | $15.51 | $16.04 | $13.94 | 65,773 |
| 2015-09-28 | $16.91 | $17.27 | $15.50 | $17.25 | $14.99 | 152,022 |
| 2015-09-25 | $17.36 | $17.48 | $16.80 | $16.91 | $14.69 | 42,709 |
| 2015-09-24 | $17.19 | $17.44 | $16.80 | $17.28 | $15.01 | 70,590 |
| 2015-09-23 | $17.00 | $17.64 | $16.85 | $17.13 | $14.88 | 18,535 |
| 2015-09-22 | $17.00 | $17.35 | $16.80 | $16.87 | $14.66 | 34,673 |
| 2015-09-21 | $17.55 | $17.99 | $17.06 | $17.12 | $14.88 | 22,395 |
| 2015-09-18 | $17.86 | $18.50 | $17.32 | $17.36 | $15.08 | 67,439 |
| 2015-09-17 | $17.92 | $18.47 | $17.92 | $18.15 | $15.77 | 10,628 |
| 2015-09-16 | $18.10 | $18.51 | $17.75 | $18.01 | $15.65 | 25,895 |
| 2015-09-15 | $18.51 | $18.59 | $18.12 | $18.27 | $15.87 | 28,714 |
| 2015-09-14 | $18.65 | $18.84 | $18.07 | $18.65 | $16.21 | 31,255 |
| 2015-09-11 | $17.52 | $19.02 | $17.52 | $18.75 | $16.29 | 154,527 |
| 2015-09-10 | $17.71 | $17.89 | $17.54 | $17.71 | $15.39 | 23,366 |
| 2015-09-09 | $18.00 | $18.00 | $17.60 | $17.86 | $15.52 | 39,161 |
| 2015-09-08 | $18.31 | $18.40 | $17.50 | $17.96 | $15.61 | 65,127 |
| 2015-09-04 | $17.82 | $18.20 | $17.24 | $18.00 | $15.64 | 35,558 |
| 2015-09-03 | $18.12 | $18.50 | $17.27 | $17.56 | $15.26 | 52,368 |
| 2015-09-02 | $17.97 | $18.71 | $17.03 | $18.32 | $15.92 | 41,057 |
| 2015-09-01 | $18.88 | $19.20 | $17.55 | $17.66 | $15.34 | 109,151 |
| 2015-08-31 | $18.45 | $19.75 | $18.45 | $19.18 | $16.67 | 283,456 |
| 2015-08-28 | $17.85 | $18.75 | $17.85 | $18.45 | $16.03 | 40,393 |
| 2015-08-27 | $17.30 | $17.88 | $17.02 | $17.82 | $15.48 | 28,592 |
| 2015-08-26 | $17.28 | $17.86 | $16.66 | $17.22 | $14.96 | 39,531 |
| 2015-08-25 | $18.65 | $18.88 | $16.61 | $16.80 | $14.60 | 153,095 |
| 2015-08-24 | $17.45 | $18.88 | $16.68 | $18.21 | $15.82 | 162,307 |
| 2015-08-21 | $17.00 | $18.50 | $16.85 | $18.42 | $16.01 | 95,274 |
| 2015-08-20 | $18.00 | $18.10 | $17.01 | $17.01 | $14.78 | 119,014 |
| 2015-08-19 | $17.03 | $17.91 | $16.90 | $17.34 | $15.07 | 69,865 |
| 2015-08-18 | $17.05 | $17.05 | $16.50 | $16.93 | $14.71 | 36,460 |
| 2015-08-17 | $16.87 | $17.11 | $16.29 | $16.49 | $14.33 | 42,210 |
| 2015-08-14 | $16.78 | $17.14 | $16.33 | $16.85 | $14.64 | 40,865 |
| 2015-08-13 | $16.00 | $16.89 | $15.90 | $16.65 | $14.47 | 102,266 |
| 2015-08-12 | $15.75 | $15.87 | $15.31 | $15.76 | $13.69 | 42,927 |
| 2015-08-11 | $15.25 | $16.22 | $15.00 | $15.75 | $13.69 | 134,066 |
| 2015-08-10 | $14.00 | $15.30 | $13.95 | $14.95 | $12.99 | 98,858 |
| 2015-08-07 | $14.86 | $15.06 | $13.64 | $13.87 | $12.05 | 132,737 |
| 2015-08-06 | $15.84 | $15.96 | $14.31 | $14.59 | $12.68 | 237,794 |
| 2015-08-05 | $15.82 | $16.20 | $15.50 | $15.83 | $13.75 | 257,153 |
| 2015-08-04 | $17.49 | $17.50 | $15.56 | $15.82 | $13.75 | 226,394 |
| 2015-08-03 | $18.55 | $18.65 | $17.30 | $17.48 | $15.19 | 43,511 |
| 2015-07-31 | $18.60 | $19.07 | $18.55 | $18.65 | $16.21 | 34,421 |
| 2015-07-30 | $19.02 | $19.23 | $18.11 | $18.51 | $16.08 | 36,163 |
| 2015-07-29 | $19.70 | $19.70 | $18.96 | $19.05 | $16.55 | 57,587 |
XBiotech Inc (XBIT) News Headlines
Recent XBiotech Inc (XBIT) News
Similar Companies to XBiotech Inc (XBIT) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |