Yiren Digital Ltd (YRD) Exchange: NYSE
Data as of April 19, 2024
$4.83 ($-0.02) -0.41%
Yiren Digital Ltd - Daily Information
Click for more stock information on Yiren Digital Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $4.85 |
| Previous Close | $4.83 |
| High | $4.93 |
| Low | $4.80 |
| Adjusted Open | $4.85 |
| Previous Adjusted Close | $4.83 |
| Adjusted High | $4.93 |
| Adjusted Low | $4.80 |
About Yiren Digital Ltd (YRD)
Yiren Digital Ltd (YRD) is a Shanghai-based online video platform established in 2011 that offers a suite of video streaming, editing and management services. YRD is the leading online video streaming company based in China, with more than 190 million monthly active users. The company has grown rapidly since its inception, and in 2019, YRD surpassed 300 million paid users - up from 173 million just 18 months prior. YRD generated total revenues of US$9.3 billion in 2020, representing an increase of 19% year-over-year.
Invest in Yiren Digital Ltd (YRD)
Historical Stock Data for Yiren Digital Ltd (YRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $4.85 | $4.93 | $4.80 | $4.83 | $4.83 | 66,921 |
| 2024-04-18 | $4.71 | $5.01 | $4.70 | $4.85 | $4.85 | 83,512 |
| 2024-04-17 | $4.85 | $4.89 | $4.71 | $4.71 | $4.71 | 119,554 |
| 2024-04-16 | $4.80 | $4.97 | $4.71 | $4.81 | $4.81 | 111,779 |
| 2024-04-15 | $5.23 | $5.26 | $4.81 | $4.83 | $4.83 | 168,381 |
| 2024-04-12 | $5.25 | $5.47 | $5.08 | $5.15 | $5.15 | 157,194 |
| 2024-04-11 | $5.19 | $5.37 | $5.18 | $5.28 | $5.28 | 139,831 |
| 2024-04-10 | $5.19 | $5.36 | $5.12 | $5.22 | $5.22 | 207,063 |
| 2024-04-09 | $5.13 | $5.18 | $4.96 | $5.14 | $5.14 | 77,494 |
| 2024-04-08 | $4.91 | $5.11 | $4.88 | $5.07 | $5.07 | 242,579 |
| 2024-04-05 | $4.66 | $4.94 | $4.60 | $4.90 | $4.90 | 189,731 |
| 2024-04-04 | $4.79 | $4.94 | $4.60 | $4.61 | $4.61 | 177,481 |
| 2024-04-03 | $4.65 | $4.83 | $4.65 | $4.76 | $4.76 | 150,109 |
| 2024-04-02 | $4.80 | $4.90 | $4.62 | $4.76 | $4.76 | 135,935 |
| 2024-04-01 | $4.62 | $4.94 | $4.55 | $4.87 | $4.87 | 150,023 |
| 2024-03-28 | $4.45 | $4.76 | $4.41 | $4.51 | $4.51 | 191,136 |
| 2024-03-27 | $4.65 | $4.77 | $4.50 | $4.51 | $4.51 | 208,432 |
| 2024-03-26 | $4.30 | $4.85 | $4.24 | $4.68 | $4.68 | 279,977 |
| 2024-03-25 | $4.75 | $4.84 | $4.35 | $4.42 | $4.42 | 492,284 |
| 2024-03-22 | $5.30 | $5.30 | $5.00 | $5.07 | $5.07 | 183,811 |
| 2024-03-21 | $5.40 | $5.42 | $4.78 | $5.38 | $5.38 | 453,254 |
| 2024-03-20 | $5.30 | $5.50 | $5.25 | $5.43 | $5.43 | 298,857 |
| 2024-03-19 | $5.59 | $5.60 | $5.11 | $5.25 | $5.25 | 353,991 |
| 2024-03-18 | $5.32 | $5.80 | $5.23 | $5.70 | $5.70 | 184,724 |
| 2024-03-15 | $5.34 | $5.42 | $5.21 | $5.32 | $5.32 | 47,494 |
| 2024-03-14 | $5.39 | $5.44 | $5.28 | $5.29 | $5.29 | 45,811 |
| 2024-03-13 | $5.25 | $5.50 | $5.20 | $5.39 | $5.39 | 139,404 |
| 2024-03-12 | $5.12 | $5.36 | $5.11 | $5.23 | $5.23 | 92,058 |
| 2024-03-11 | $4.95 | $5.22 | $4.87 | $5.12 | $5.12 | 98,726 |
| 2024-03-08 | $4.87 | $5.07 | $4.78 | $4.87 | $4.87 | 106,274 |
| 2024-03-07 | $5.03 | $5.18 | $4.89 | $4.94 | $4.94 | 143,777 |
| 2024-03-06 | $5.07 | $5.18 | $5.00 | $5.10 | $5.10 | 59,788 |
| 2024-03-05 | $5.57 | $5.57 | $4.60 | $5.06 | $5.06 | 197,943 |
| 2024-03-04 | $5.62 | $5.80 | $5.23 | $5.50 | $5.50 | 252,314 |
| 2024-03-01 | $5.21 | $5.52 | $5.12 | $5.52 | $5.52 | 151,803 |
| 2024-02-29 | $5.20 | $5.23 | $5.10 | $5.13 | $5.13 | 46,747 |
| 2024-02-28 | $5.27 | $5.27 | $5.05 | $5.09 | $5.09 | 50,293 |
| 2024-02-27 | $5.30 | $5.48 | $5.20 | $5.26 | $5.26 | 114,465 |
| 2024-02-26 | $5.14 | $5.30 | $4.95 | $5.29 | $5.29 | 108,356 |
| 2024-02-23 | $5.00 | $5.17 | $4.90 | $5.12 | $5.12 | 59,046 |
| 2024-02-22 | $5.02 | $5.03 | $4.87 | $4.99 | $4.99 | 48,951 |
| 2024-02-21 | $4.94 | $5.03 | $4.83 | $4.90 | $4.90 | 52,086 |
| 2024-02-20 | $4.99 | $5.03 | $4.82 | $4.94 | $4.94 | 79,941 |
| 2024-02-16 | $5.50 | $5.50 | $4.89 | $5.02 | $5.02 | 209,578 |
| 2024-02-15 | $4.77 | $5.59 | $4.65 | $5.45 | $5.45 | 413,949 |
| 2024-02-14 | $4.45 | $4.70 | $4.34 | $4.69 | $4.69 | 81,926 |
| 2024-02-13 | $4.14 | $4.45 | $4.02 | $4.44 | $4.44 | 127,029 |
| 2024-02-12 | $4.39 | $4.55 | $4.35 | $4.47 | $4.47 | 56,479 |
| 2024-02-09 | $4.63 | $4.67 | $4.32 | $4.39 | $4.39 | 76,872 |
| 2024-02-08 | $4.68 | $4.68 | $4.53 | $4.64 | $4.64 | 48,162 |
| 2024-02-07 | $4.87 | $4.94 | $4.53 | $4.67 | $4.67 | 143,561 |
| 2024-02-06 | $4.45 | $4.83 | $4.30 | $4.83 | $4.83 | 128,712 |
| 2024-02-05 | $4.59 | $4.63 | $4.25 | $4.40 | $4.40 | 149,703 |
| 2024-02-02 | $4.60 | $4.88 | $4.41 | $4.48 | $4.48 | 239,961 |
| 2024-02-01 | $4.40 | $4.59 | $4.32 | $4.53 | $4.53 | 126,809 |
| 2024-01-31 | $4.74 | $4.74 | $4.01 | $4.30 | $4.30 | 215,429 |
| 2024-01-30 | $4.96 | $5.00 | $4.79 | $4.85 | $4.85 | 85,022 |
| 2024-01-29 | $4.89 | $4.98 | $4.80 | $4.88 | $4.88 | 155,441 |
| 2024-01-26 | $4.96 | $4.99 | $4.67 | $4.77 | $4.77 | 127,581 |
| 2024-01-25 | $4.70 | $5.00 | $4.70 | $4.99 | $4.99 | 187,617 |
| 2024-01-24 | $4.55 | $4.78 | $4.54 | $4.75 | $4.75 | 259,916 |
| 2024-01-23 | $4.29 | $4.57 | $4.29 | $4.50 | $4.50 | 197,552 |
| 2024-01-22 | $4.18 | $4.42 | $4.15 | $4.25 | $4.25 | 151,375 |
| 2024-01-19 | $4.02 | $4.15 | $3.89 | $4.11 | $4.11 | 107,625 |
| 2024-01-18 | $3.92 | $4.04 | $3.86 | $4.02 | $4.02 | 143,785 |
| 2024-01-17 | $4.03 | $4.14 | $3.85 | $3.86 | $3.86 | 97,921 |
| 2024-01-16 | $3.96 | $4.12 | $3.84 | $4.01 | $4.01 | 148,143 |
| 2024-01-12 | $4.61 | $4.63 | $4.07 | $4.08 | $4.08 | 145,502 |
| 2024-01-11 | $4.47 | $4.65 | $4.42 | $4.58 | $4.58 | 173,660 |
| 2024-01-10 | $4.54 | $4.59 | $4.30 | $4.52 | $4.52 | 139,574 |
| 2024-01-09 | $4.17 | $4.61 | $4.07 | $4.47 | $4.47 | 206,883 |
| 2024-01-08 | $3.95 | $4.42 | $3.92 | $4.25 | $4.25 | 277,958 |
| 2024-01-05 | $4.18 | $4.28 | $3.62 | $3.91 | $3.91 | 248,481 |
| 2024-01-04 | $3.96 | $4.35 | $3.91 | $4.10 | $4.10 | 295,476 |
| 2024-01-03 | $3.65 | $4.34 | $3.59 | $4.05 | $4.05 | 546,149 |
| 2024-01-02 | $3.12 | $3.68 | $3.02 | $3.59 | $3.59 | 320,057 |
| 2023-12-29 | $3.04 | $3.15 | $3.00 | $3.12 | $3.12 | 128,500 |
| 2023-12-28 | $3.00 | $3.14 | $3.00 | $3.09 | $3.09 | 106,307 |
| 2023-12-27 | $3.04 | $3.05 | $3.02 | $3.03 | $3.03 | 87,733 |
| 2023-12-26 | $3.10 | $3.10 | $3.02 | $3.05 | $3.05 | 98,294 |
| 2023-12-22 | $3.01 | $3.18 | $3.01 | $3.16 | $3.16 | 194,112 |
| 2023-12-21 | $3.00 | $3.10 | $2.97 | $3.04 | $3.04 | 61,978 |
| 2023-12-20 | $3.00 | $3.05 | $2.96 | $2.99 | $2.99 | 60,362 |
| 2023-12-19 | $2.94 | $3.02 | $2.94 | $3.00 | $3.00 | 60,671 |
| 2023-12-18 | $2.92 | $3.00 | $2.88 | $2.99 | $2.99 | 74,489 |
| 2023-12-15 | $2.88 | $2.99 | $2.84 | $2.92 | $2.92 | 79,420 |
| 2023-12-14 | $2.91 | $3.00 | $2.85 | $2.93 | $2.93 | 83,546 |
| 2023-12-13 | $2.85 | $2.95 | $2.73 | $2.95 | $2.95 | 60,868 |
| 2023-12-12 | $2.88 | $2.97 | $2.70 | $2.87 | $2.87 | 80,793 |
| 2023-12-11 | $2.96 | $3.00 | $2.66 | $2.93 | $2.93 | 122,286 |
| 2023-12-08 | $3.02 | $3.09 | $2.96 | $2.99 | $2.99 | 54,742 |
| 2023-12-07 | $3.00 | $3.10 | $2.98 | $3.08 | $3.08 | 68,095 |
| 2023-12-06 | $3.03 | $3.10 | $3.03 | $3.05 | $3.05 | 67,645 |
| 2023-12-05 | $3.14 | $3.16 | $3.00 | $3.08 | $3.08 | 157,157 |
| 2023-12-04 | $2.92 | $3.20 | $2.86 | $3.20 | $3.20 | 317,817 |
| 2023-12-01 | $2.87 | $3.05 | $2.85 | $3.03 | $3.03 | 119,515 |
| 2023-11-30 | $2.93 | $3.00 | $2.73 | $2.83 | $2.83 | 58,790 |
| 2023-11-29 | $3.11 | $3.16 | $2.84 | $2.99 | $2.99 | 129,382 |
| 2023-11-28 | $3.07 | $3.20 | $3.07 | $3.18 | $3.18 | 140,077 |
| 2023-11-27 | $3.15 | $3.17 | $3.04 | $3.12 | $3.12 | 87,523 |
| 2023-11-24 | $2.99 | $3.20 | $2.95 | $3.11 | $3.11 | 74,259 |
| 2023-11-22 | $2.95 | $3.03 | $2.81 | $2.99 | $2.99 | 119,769 |
| 2023-11-21 | $2.80 | $3.00 | $2.80 | $2.95 | $2.95 | 212,319 |
| 2023-11-20 | $2.53 | $2.90 | $2.53 | $2.77 | $2.77 | 201,548 |
| 2023-11-17 | $2.31 | $2.63 | $2.30 | $2.60 | $2.60 | 130,704 |
| 2023-11-16 | $2.30 | $2.30 | $2.26 | $2.29 | $2.29 | 37,787 |
| 2023-11-15 | $2.27 | $2.30 | $2.25 | $2.29 | $2.29 | 25,433 |
| 2023-11-14 | $2.21 | $2.27 | $2.19 | $2.22 | $2.22 | 30,530 |
| 2023-11-13 | $2.24 | $2.28 | $2.20 | $2.26 | $2.26 | 41,044 |
| 2023-11-10 | $2.32 | $2.32 | $2.24 | $2.24 | $2.24 | 21,911 |
| 2023-11-09 | $2.36 | $2.36 | $2.30 | $2.33 | $2.33 | 20,414 |
| 2023-11-08 | $2.31 | $2.36 | $2.28 | $2.36 | $2.36 | 50,350 |
| 2023-11-07 | $2.29 | $2.33 | $2.26 | $2.28 | $2.28 | 23,160 |
| 2023-11-06 | $2.26 | $2.31 | $2.17 | $2.31 | $2.31 | 18,943 |
| 2023-11-03 | $2.27 | $2.31 | $2.16 | $2.23 | $2.23 | 119,000 |
| 2023-11-02 | $2.26 | $2.30 | $2.22 | $2.26 | $2.26 | 41,362 |
| 2023-11-01 | $2.24 | $2.26 | $2.22 | $2.26 | $2.26 | 24,946 |
| 2023-10-31 | $2.28 | $2.28 | $2.20 | $2.21 | $2.21 | 34,036 |
| 2023-10-30 | $2.21 | $2.28 | $2.20 | $2.26 | $2.26 | 29,501 |
| 2023-10-27 | $2.17 | $2.21 | $2.16 | $2.20 | $2.20 | 17,813 |
| 2023-10-26 | $2.26 | $2.26 | $2.16 | $2.16 | $2.16 | 17,787 |
| 2023-10-25 | $2.20 | $2.27 | $2.20 | $2.27 | $2.27 | 35,311 |
| 2023-10-24 | $2.21 | $2.30 | $2.20 | $2.23 | $2.23 | 75,260 |
| 2023-10-23 | $2.23 | $2.23 | $2.16 | $2.17 | $2.17 | 40,145 |
| 2023-10-20 | $2.26 | $2.27 | $2.19 | $2.20 | $2.20 | 59,598 |
| 2023-10-19 | $2.40 | $2.40 | $2.25 | $2.26 | $2.26 | 44,369 |
| 2023-10-18 | $2.38 | $2.41 | $2.35 | $2.38 | $2.38 | 21,301 |
| 2023-10-17 | $2.30 | $2.40 | $2.30 | $2.40 | $2.40 | 65,847 |
| 2023-10-16 | $2.30 | $2.35 | $2.25 | $2.29 | $2.29 | 61,069 |
| 2023-10-13 | $2.30 | $2.33 | $2.27 | $2.32 | $2.32 | 22,914 |
| 2023-10-12 | $2.30 | $2.32 | $2.25 | $2.27 | $2.27 | 26,036 |
| 2023-10-11 | $2.38 | $2.38 | $2.28 | $2.31 | $2.31 | 111,139 |
| 2023-10-10 | $2.38 | $2.43 | $2.38 | $2.40 | $2.40 | 30,062 |
| 2023-10-09 | $2.35 | $2.44 | $2.28 | $2.37 | $2.37 | 98,044 |
| 2023-10-06 | $2.33 | $2.41 | $2.33 | $2.39 | $2.39 | 42,498 |
| 2023-10-05 | $2.43 | $2.43 | $2.33 | $2.36 | $2.36 | 75,643 |
| 2023-10-04 | $2.49 | $2.49 | $2.44 | $2.46 | $2.46 | 12,886 |
| 2023-10-03 | $2.45 | $2.49 | $2.39 | $2.49 | $2.49 | 56,074 |
| 2023-10-02 | $2.45 | $2.49 | $2.45 | $2.49 | $2.49 | 39,757 |
| 2023-09-29 | $2.50 | $2.50 | $2.42 | $2.43 | $2.43 | 24,710 |
| 2023-09-28 | $2.40 | $2.47 | $2.40 | $2.47 | $2.47 | 12,408 |
| 2023-09-27 | $2.43 | $2.47 | $2.38 | $2.43 | $2.43 | 35,578 |
| 2023-09-26 | $2.46 | $2.49 | $2.39 | $2.41 | $2.41 | 36,728 |
| 2023-09-25 | $2.42 | $2.51 | $2.42 | $2.48 | $2.48 | 23,922 |
| 2023-09-22 | $2.44 | $2.55 | $2.44 | $2.50 | $2.50 | 65,183 |
| 2023-09-21 | $2.40 | $2.48 | $2.40 | $2.46 | $2.46 | 41,370 |
| 2023-09-20 | $2.56 | $2.58 | $2.40 | $2.43 | $2.43 | 73,058 |
| 2023-09-19 | $2.43 | $2.57 | $2.41 | $2.56 | $2.56 | 47,528 |
| 2023-09-18 | $2.50 | $2.54 | $2.41 | $2.45 | $2.45 | 49,021 |
| 2023-09-15 | $2.40 | $2.52 | $2.40 | $2.51 | $2.51 | 38,250 |
| 2023-09-14 | $2.52 | $2.55 | $2.40 | $2.40 | $2.40 | 82,686 |
| 2023-09-13 | $2.47 | $2.59 | $2.46 | $2.55 | $2.55 | 63,596 |
| 2023-09-12 | $2.53 | $2.58 | $2.52 | $2.53 | $2.53 | 54,691 |
| 2023-09-11 | $2.50 | $2.60 | $2.50 | $2.54 | $2.54 | 56,408 |
| 2023-09-08 | $2.38 | $2.59 | $2.38 | $2.50 | $2.50 | 96,154 |
| 2023-09-07 | $2.39 | $2.48 | $2.39 | $2.44 | $2.44 | 55,837 |
| 2023-09-06 | $2.56 | $2.58 | $2.39 | $2.45 | $2.45 | 103,039 |
| 2023-09-05 | $2.62 | $2.70 | $2.55 | $2.58 | $2.58 | 68,712 |
| 2023-09-01 | $2.64 | $2.72 | $2.62 | $2.62 | $2.62 | 51,103 |
| 2023-08-31 | $2.65 | $2.70 | $2.63 | $2.69 | $2.69 | 73,536 |
| 2023-08-30 | $2.50 | $2.71 | $2.48 | $2.66 | $2.66 | 75,315 |
| 2023-08-29 | $2.47 | $2.69 | $2.47 | $2.56 | $2.56 | 73,210 |
| 2023-08-28 | $2.48 | $2.62 | $2.48 | $2.57 | $2.57 | 31,332 |
| 2023-08-25 | $2.55 | $2.55 | $2.44 | $2.50 | $2.50 | 13,184 |
| 2023-08-24 | $2.67 | $2.71 | $2.42 | $2.45 | $2.45 | 81,957 |
| 2023-08-23 | $2.58 | $2.74 | $2.58 | $2.64 | $2.64 | 116,333 |
| 2023-08-22 | $2.53 | $2.63 | $2.51 | $2.58 | $2.58 | 80,053 |
| 2023-08-21 | $2.67 | $2.67 | $2.50 | $2.57 | $2.57 | 69,791 |
| 2023-08-18 | $2.43 | $2.73 | $2.43 | $2.67 | $2.67 | 141,437 |
| 2023-08-17 | $2.45 | $2.59 | $2.33 | $2.47 | $2.47 | 122,035 |
| 2023-08-16 | $2.32 | $2.37 | $2.31 | $2.36 | $2.36 | 43,492 |
| 2023-08-15 | $2.25 | $2.33 | $2.23 | $2.27 | $2.27 | 62,266 |
| 2023-08-14 | $2.18 | $2.31 | $2.18 | $2.29 | $2.29 | 72,697 |
| 2023-08-11 | $2.18 | $2.32 | $2.18 | $2.22 | $2.22 | 89,582 |
| 2023-08-10 | $2.27 | $2.29 | $2.18 | $2.23 | $2.23 | 38,214 |
| 2023-08-09 | $2.34 | $2.43 | $2.16 | $2.20 | $2.20 | 86,478 |
| 2023-08-08 | $2.34 | $2.34 | $2.20 | $2.27 | $2.27 | 107,950 |
| 2023-08-07 | $2.40 | $2.41 | $2.31 | $2.34 | $2.34 | 19,918 |
| 2023-08-04 | $2.48 | $2.48 | $2.37 | $2.38 | $2.38 | 61,989 |
| 2023-08-03 | $2.48 | $2.60 | $2.45 | $2.48 | $2.48 | 117,850 |
| 2023-08-02 | $2.71 | $2.71 | $2.45 | $2.50 | $2.50 | 148,377 |
| 2023-08-01 | $2.74 | $2.74 | $2.61 | $2.69 | $2.69 | 51,814 |
| 2023-07-31 | $2.45 | $2.78 | $2.45 | $2.68 | $2.68 | 128,111 |
| 2023-07-28 | $2.49 | $2.56 | $2.25 | $2.51 | $2.51 | 163,451 |
| 2023-07-27 | $2.50 | $2.57 | $2.30 | $2.40 | $2.40 | 76,329 |
| 2023-07-26 | $2.45 | $2.54 | $2.36 | $2.47 | $2.47 | 134,845 |
| 2023-07-25 | $2.50 | $2.59 | $2.40 | $2.40 | $2.40 | 82,721 |
| 2023-07-24 | $2.42 | $2.55 | $2.38 | $2.53 | $2.53 | 108,629 |
| 2023-07-21 | $2.40 | $2.40 | $2.20 | $2.35 | $2.35 | 49,619 |
| 2023-07-20 | $2.45 | $2.48 | $2.40 | $2.40 | $2.40 | 49,123 |
| 2023-07-19 | $2.42 | $2.45 | $2.37 | $2.41 | $2.41 | 24,911 |
| 2023-07-18 | $2.48 | $2.50 | $2.38 | $2.40 | $2.40 | 104,946 |
| 2023-07-17 | $2.42 | $2.56 | $2.37 | $2.44 | $2.44 | 159,525 |
| 2023-07-14 | $2.53 | $2.58 | $2.32 | $2.44 | $2.44 | 115,134 |
| 2023-07-13 | $2.34 | $2.59 | $2.28 | $2.50 | $2.50 | 143,361 |
| 2023-07-12 | $2.25 | $2.32 | $2.24 | $2.26 | $2.26 | 55,352 |
| 2023-07-11 | $2.18 | $2.32 | $2.17 | $2.24 | $2.24 | 69,548 |
| 2023-07-10 | $2.20 | $2.29 | $2.13 | $2.22 | $2.22 | 65,414 |
| 2023-07-07 | $2.29 | $2.32 | $2.20 | $2.22 | $2.22 | 113,013 |
| 2023-07-06 | $2.30 | $2.30 | $2.21 | $2.24 | $2.24 | 59,638 |
| 2023-07-05 | $2.28 | $2.36 | $2.26 | $2.31 | $2.31 | 82,113 |
| 2023-07-03 | $2.32 | $2.45 | $2.27 | $2.35 | $2.35 | 64,649 |
| 2023-06-30 | $2.30 | $2.30 | $2.22 | $2.28 | $2.28 | 25,093 |
| 2023-06-29 | $2.35 | $2.43 | $2.16 | $2.29 | $2.29 | 123,681 |
| 2023-06-28 | $2.30 | $2.37 | $2.22 | $2.37 | $2.37 | 19,520 |
| 2023-06-27 | $2.36 | $2.39 | $2.26 | $2.31 | $2.31 | 105,546 |
| 2023-06-26 | $2.50 | $2.50 | $2.35 | $2.39 | $2.39 | 37,918 |
| 2023-06-23 | $2.49 | $2.50 | $2.36 | $2.44 | $2.44 | 65,125 |
| 2023-06-22 | $2.50 | $2.56 | $2.44 | $2.50 | $2.50 | 44,579 |
| 2023-06-21 | $2.58 | $2.62 | $2.45 | $2.54 | $2.54 | 32,699 |
| 2023-06-20 | $2.53 | $2.69 | $2.48 | $2.65 | $2.65 | 83,226 |
| 2023-06-16 | $2.63 | $2.82 | $2.57 | $2.66 | $2.66 | 151,646 |
| 2023-06-15 | $2.49 | $2.80 | $2.48 | $2.71 | $2.71 | 188,294 |
| 2023-06-14 | $2.50 | $2.60 | $2.45 | $2.51 | $2.51 | 69,564 |
| 2023-06-13 | $2.60 | $2.64 | $2.50 | $2.56 | $2.56 | 112,023 |
| 2023-06-12 | $2.79 | $2.82 | $2.60 | $2.63 | $2.63 | 66,571 |
| 2023-06-09 | $2.54 | $2.93 | $2.51 | $2.53 | $2.53 | 298,719 |
| 2023-06-08 | $2.43 | $2.45 | $2.30 | $2.44 | $2.44 | 114,549 |
| 2023-06-07 | $2.38 | $2.49 | $2.32 | $2.44 | $2.44 | 26,871 |
| 2023-06-06 | $2.44 | $2.50 | $2.41 | $2.45 | $2.45 | 27,248 |
| 2023-06-05 | $2.25 | $2.45 | $2.25 | $2.43 | $2.43 | 23,320 |
| 2023-06-02 | $2.10 | $2.24 | $2.10 | $2.21 | $2.21 | 23,852 |
| 2023-06-01 | $1.98 | $2.15 | $1.98 | $2.04 | $2.04 | 32,173 |
| 2023-05-31 | $2.00 | $2.05 | $2.00 | $2.02 | $2.02 | 8,870 |
| 2023-05-30 | $2.02 | $2.12 | $2.02 | $2.04 | $2.04 | 20,167 |
| 2023-05-26 | $2.12 | $2.20 | $1.94 | $2.05 | $2.05 | 46,189 |
| 2023-05-25 | $2.16 | $2.20 | $2.10 | $2.13 | $2.13 | 14,593 |
| 2023-05-24 | $2.18 | $2.18 | $2.07 | $2.16 | $2.16 | 14,853 |
| 2023-05-23 | $2.09 | $2.23 | $2.09 | $2.21 | $2.21 | 17,960 |
| 2023-05-22 | $2.35 | $2.35 | $2.07 | $2.16 | $2.16 | 54,758 |
| 2023-05-19 | $2.29 | $2.42 | $2.28 | $2.37 | $2.37 | 19,004 |
| 2023-05-18 | $2.44 | $2.45 | $2.26 | $2.32 | $2.32 | 32,908 |
| 2023-05-17 | $2.50 | $2.54 | $2.42 | $2.50 | $2.50 | 10,356 |
| 2023-05-16 | $2.44 | $2.58 | $2.44 | $2.53 | $2.53 | 21,514 |
| 2023-05-15 | $2.37 | $2.54 | $2.33 | $2.48 | $2.48 | 28,241 |
| 2023-05-12 | $2.51 | $2.51 | $2.17 | $2.25 | $2.25 | 60,381 |
| 2023-05-11 | $2.54 | $2.59 | $2.52 | $2.55 | $2.55 | 9,004 |
| 2023-05-10 | $2.57 | $2.57 | $2.47 | $2.50 | $2.50 | 24,199 |
| 2023-05-09 | $2.57 | $2.69 | $2.54 | $2.56 | $2.56 | 56,044 |
| 2023-05-08 | $2.66 | $2.66 | $2.58 | $2.65 | $2.65 | 30,486 |
| 2023-05-05 | $2.52 | $2.62 | $2.52 | $2.58 | $2.58 | 25,747 |
| 2023-05-04 | $2.43 | $2.48 | $2.39 | $2.43 | $2.43 | 17,230 |
| 2023-05-03 | $2.34 | $2.52 | $2.31 | $2.41 | $2.41 | 47,222 |
| 2023-05-02 | $2.60 | $2.60 | $2.33 | $2.33 | $2.33 | 111,764 |
| 2023-05-01 | $2.39 | $2.69 | $2.22 | $2.50 | $2.50 | 248,651 |
| 2023-04-28 | $2.12 | $2.24 | $2.10 | $2.12 | $2.12 | 33,789 |
| 2023-04-27 | $2.07 | $2.10 | $2.05 | $2.10 | $2.10 | 1,938 |
| 2023-04-26 | $2.18 | $2.26 | $2.03 | $2.09 | $2.09 | 35,053 |
| 2023-04-25 | $2.09 | $2.09 | $2.01 | $2.06 | $2.06 | 6,391 |
| 2023-04-24 | $2.10 | $2.35 | $2.06 | $2.10 | $2.10 | 44,984 |
| 2023-04-21 | $2.09 | $2.17 | $2.07 | $2.12 | $2.12 | 16,973 |
| 2023-04-20 | $2.12 | $2.20 | $2.08 | $2.12 | $2.12 | 38,686 |
| 2023-04-19 | $2.17 | $2.19 | $2.16 | $2.16 | $2.16 | 9,270 |
| 2023-04-18 | $2.18 | $2.20 | $2.15 | $2.18 | $2.18 | 13,697 |
| 2023-04-17 | $2.02 | $2.22 | $2.02 | $2.21 | $2.21 | 20,269 |
| 2023-04-14 | $2.03 | $2.18 | $2.03 | $2.07 | $2.07 | 10,572 |
| 2023-04-13 | $1.99 | $2.17 | $1.99 | $2.08 | $2.08 | 31,991 |
| 2023-04-12 | $2.14 | $2.23 | $2.01 | $2.01 | $2.01 | 30,856 |
| 2023-04-11 | $2.39 | $2.43 | $2.15 | $2.16 | $2.16 | 58,587 |
| 2023-04-10 | $2.23 | $2.39 | $2.23 | $2.39 | $2.39 | 18,349 |
| 2023-04-06 | $2.15 | $2.26 | $2.10 | $2.19 | $2.19 | 24,412 |
| 2023-04-05 | $2.11 | $2.17 | $2.08 | $2.17 | $2.17 | 23,239 |
| 2023-04-04 | $2.06 | $2.17 | $2.06 | $2.17 | $2.17 | 9,009 |
| 2023-04-03 | $2.10 | $2.12 | $1.95 | $2.06 | $2.06 | 82,963 |
| 2023-03-31 | $2.07 | $2.17 | $1.95 | $2.13 | $2.13 | 105,308 |
| 2023-03-30 | $2.04 | $2.16 | $2.04 | $2.11 | $2.11 | 72,564 |
| 2023-03-29 | $2.00 | $2.13 | $2.00 | $2.06 | $2.06 | 69,070 |
| 2023-03-28 | $2.09 | $2.13 | $1.80 | $2.05 | $2.05 | 60,017 |
| 2023-03-27 | $2.03 | $2.20 | $2.03 | $2.15 | $2.15 | 38,479 |
| 2023-03-24 | $2.00 | $2.13 | $2.00 | $2.06 | $2.06 | 35,365 |
| 2023-03-23 | $2.15 | $2.26 | $2.01 | $2.04 | $2.04 | 57,395 |
| 2023-03-22 | $2.26 | $2.39 | $2.13 | $2.13 | $2.13 | 64,427 |
| 2023-03-21 | $2.11 | $2.45 | $2.11 | $2.33 | $2.33 | 62,250 |
| 2023-03-20 | $2.37 | $2.52 | $2.15 | $2.33 | $2.33 | 72,686 |
| 2023-03-17 | $2.88 | $2.88 | $2.60 | $2.62 | $2.62 | 28,252 |
| 2023-03-16 | $2.45 | $2.84 | $2.45 | $2.79 | $2.79 | 70,760 |
| 2023-03-15 | $2.44 | $2.51 | $2.37 | $2.41 | $2.41 | 15,325 |
| 2023-03-14 | $2.35 | $2.56 | $2.35 | $2.49 | $2.49 | 28,032 |
| 2023-03-13 | $2.18 | $2.48 | $2.11 | $2.35 | $2.35 | 48,261 |
| 2023-03-10 | $2.32 | $2.37 | $2.25 | $2.25 | $2.25 | 37,533 |
| 2023-03-09 | $2.74 | $2.84 | $2.35 | $2.38 | $2.38 | 106,293 |
| 2023-03-08 | $2.74 | $2.83 | $2.62 | $2.72 | $2.72 | 45,862 |
| 2023-03-07 | $2.74 | $2.78 | $2.69 | $2.78 | $2.78 | 7,603 |
| 2023-03-06 | $2.87 | $2.87 | $2.74 | $2.76 | $2.76 | 30,727 |
| 2023-03-03 | $2.76 | $2.89 | $2.74 | $2.82 | $2.82 | 34,758 |
| 2023-03-02 | $2.60 | $2.78 | $2.52 | $2.77 | $2.77 | 30,342 |
| 2023-03-01 | $2.73 | $2.82 | $2.52 | $2.58 | $2.58 | 72,044 |
| 2023-02-28 | $2.55 | $2.67 | $2.52 | $2.67 | $2.67 | 43,259 |
| 2023-02-27 | $2.81 | $2.81 | $2.59 | $2.62 | $2.62 | 73,998 |
| 2023-02-24 | $2.88 | $2.88 | $2.70 | $2.79 | $2.79 | 35,924 |
| 2023-02-23 | $2.90 | $2.94 | $2.70 | $2.87 | $2.87 | 53,399 |
| 2023-02-22 | $3.15 | $3.16 | $2.69 | $2.79 | $2.79 | 171,939 |
| 2023-02-21 | $3.27 | $3.36 | $3.16 | $3.16 | $3.16 | 42,854 |
| 2023-02-17 | $3.36 | $3.48 | $3.27 | $3.28 | $3.28 | 41,974 |
| 2023-02-16 | $3.51 | $3.59 | $3.35 | $3.38 | $3.38 | 54,238 |
| 2023-02-15 | $3.47 | $3.64 | $3.39 | $3.54 | $3.54 | 64,412 |
| 2023-02-14 | $3.65 | $3.72 | $3.47 | $3.50 | $3.50 | 80,974 |
| 2023-02-13 | $3.37 | $3.66 | $3.37 | $3.59 | $3.59 | 58,341 |
| 2023-02-10 | $3.70 | $3.74 | $3.26 | $3.34 | $3.34 | 128,079 |
| 2023-02-09 | $3.39 | $3.85 | $3.35 | $3.70 | $3.70 | 203,549 |
| 2023-02-08 | $3.20 | $3.37 | $3.20 | $3.32 | $3.32 | 60,764 |
| 2023-02-07 | $3.15 | $3.28 | $3.15 | $3.21 | $3.21 | 55,959 |
| 2023-02-06 | $3.26 | $3.26 | $3.15 | $3.18 | $3.18 | 86,005 |
| 2023-02-03 | $3.20 | $3.37 | $3.20 | $3.29 | $3.29 | 77,600 |
| 2023-02-02 | $3.21 | $3.40 | $3.15 | $3.30 | $3.30 | 100,263 |
| 2023-02-01 | $3.27 | $3.38 | $3.20 | $3.28 | $3.28 | 75,790 |
| 2023-01-31 | $3.15 | $3.29 | $3.15 | $3.29 | $3.29 | 43,260 |
| 2023-01-30 | $3.30 | $3.30 | $3.10 | $3.15 | $3.15 | 101,614 |
| 2023-01-27 | $3.25 | $3.42 | $3.23 | $3.39 | $3.39 | 125,836 |
| 2023-01-26 | $3.18 | $3.23 | $3.12 | $3.18 | $3.18 | 77,399 |
| 2023-01-25 | $3.00 | $3.17 | $2.92 | $3.12 | $3.12 | 139,136 |
| 2023-01-24 | $3.22 | $3.22 | $2.95 | $2.98 | $2.98 | 67,740 |
| 2023-01-23 | $3.18 | $3.29 | $3.03 | $3.17 | $3.17 | 169,105 |
| 2023-01-20 | $2.94 | $3.11 | $2.89 | $3.10 | $3.10 | 145,767 |
| 2023-01-19 | $2.61 | $2.92 | $2.60 | $2.77 | $2.77 | 110,649 |
| 2023-01-18 | $2.97 | $2.97 | $2.65 | $2.69 | $2.69 | 90,838 |
| 2023-01-17 | $2.85 | $2.98 | $2.85 | $2.93 | $2.93 | 115,485 |
| 2023-01-13 | $2.83 | $2.95 | $2.73 | $2.91 | $2.91 | 113,228 |
| 2023-01-12 | $2.65 | $2.78 | $2.40 | $2.76 | $2.76 | 104,767 |
| 2023-01-11 | $2.61 | $2.82 | $2.61 | $2.68 | $2.68 | 122,012 |
| 2023-01-10 | $2.47 | $2.65 | $2.38 | $2.58 | $2.58 | 188,687 |
| 2023-01-09 | $2.09 | $2.68 | $2.09 | $2.66 | $2.66 | 337,903 |
| 2023-01-06 | $1.90 | $2.13 | $1.86 | $2.10 | $2.10 | 142,945 |
| 2023-01-05 | $1.82 | $1.94 | $1.71 | $1.88 | $1.88 | 217,258 |
| 2023-01-04 | $1.53 | $1.91 | $1.51 | $1.78 | $1.78 | 203,745 |
| 2023-01-03 | $1.36 | $1.52 | $1.33 | $1.51 | $1.51 | 143,328 |
| 2022-12-30 | $1.32 | $1.41 | $1.29 | $1.37 | $1.37 | 53,762 |
| 2022-12-29 | $1.18 | $1.37 | $1.18 | $1.36 | $1.36 | 159,312 |
| 2022-12-28 | $1.19 | $1.27 | $1.19 | $1.19 | $1.19 | 44,254 |
| 2022-12-27 | $1.27 | $1.31 | $1.20 | $1.23 | $1.23 | 110,777 |
| 2022-12-23 | $1.36 | $1.42 | $1.30 | $1.31 | $1.31 | 155,790 |
| 2022-12-22 | $1.48 | $1.54 | $1.41 | $1.46 | $1.46 | 67,455 |
| 2022-12-21 | $1.34 | $1.60 | $1.23 | $1.57 | $1.57 | 335,353 |
| 2022-12-20 | $1.39 | $1.50 | $1.39 | $1.49 | $1.49 | 101,934 |
| 2022-12-19 | $1.50 | $1.50 | $1.27 | $1.43 | $1.43 | 202,494 |
| 2022-12-16 | $1.31 | $1.45 | $1.29 | $1.42 | $1.42 | 145,873 |
| 2022-12-15 | $1.22 | $1.35 | $1.19 | $1.35 | $1.35 | 171,685 |
| 2022-12-14 | $1.22 | $1.32 | $1.22 | $1.31 | $1.31 | 41,391 |
| 2022-12-13 | $1.20 | $1.35 | $1.10 | $1.29 | $1.29 | 153,267 |
| 2022-12-12 | $1.28 | $1.28 | $1.16 | $1.21 | $1.21 | 74,510 |
| 2022-12-09 | $1.27 | $1.40 | $1.26 | $1.31 | $1.31 | 107,686 |
| 2022-12-08 | $1.15 | $1.33 | $1.15 | $1.27 | $1.27 | 128,007 |
| 2022-12-07 | $1.31 | $1.32 | $1.15 | $1.24 | $1.24 | 77,160 |
| 2022-12-06 | $1.32 | $1.37 | $1.28 | $1.34 | $1.34 | 23,455 |
| 2022-12-05 | $1.31 | $1.41 | $1.31 | $1.36 | $1.36 | 78,464 |
| 2022-12-02 | $1.08 | $1.38 | $1.08 | $1.32 | $1.32 | 160,583 |
| 2022-12-01 | $1.01 | $1.18 | $1.01 | $1.17 | $1.17 | 70,225 |
| 2022-11-30 | $1.09 | $1.16 | $1.05 | $1.08 | $1.08 | 76,574 |
| 2022-11-29 | $1.07 | $1.14 | $1.07 | $1.10 | $1.10 | 63,206 |
| 2022-11-28 | $1.06 | $1.15 | $0.83 | $1.06 | $1.06 | 245,451 |
| 2022-11-25 | $1.34 | $1.34 | $1.00 | $1.17 | $1.17 | 617,495 |
| 2022-11-23 | $1.52 | $1.52 | $1.41 | $1.46 | $1.46 | 64,043 |
| 2022-11-22 | $1.44 | $1.59 | $1.44 | $1.54 | $1.54 | 76,021 |
| 2022-11-21 | $1.51 | $1.53 | $1.40 | $1.40 | $1.40 | 71,864 |
| 2022-11-18 | $1.49 | $1.60 | $1.42 | $1.57 | $1.57 | 41,667 |
| 2022-11-17 | $1.45 | $1.52 | $1.45 | $1.47 | $1.47 | 47,686 |
| 2022-11-16 | $1.47 | $1.53 | $1.37 | $1.50 | $1.50 | 68,475 |
| 2022-11-15 | $1.47 | $1.54 | $1.36 | $1.53 | $1.53 | 374,026 |
| 2022-11-14 | $1.20 | $1.40 | $1.20 | $1.29 | $1.29 | 587,599 |
| 2022-11-11 | $0.89 | $1.04 | $0.88 | $1.01 | $1.01 | 184,167 |
| 2022-11-10 | $0.88 | $0.91 | $0.83 | $0.89 | $0.89 | 102,685 |
| 2022-11-09 | $0.86 | $0.92 | $0.85 | $0.87 | $0.87 | 59,253 |
| 2022-11-08 | $0.86 | $0.88 | $0.85 | $0.87 | $0.87 | 53,749 |
| 2022-11-07 | $0.91 | $0.95 | $0.88 | $0.90 | $0.90 | 65,427 |
| 2022-11-04 | $0.86 | $0.93 | $0.86 | $0.90 | $0.90 | 70,867 |
| 2022-11-03 | $0.83 | $0.87 | $0.80 | $0.85 | $0.85 | 81,141 |
| 2022-11-02 | $0.82 | $0.84 | $0.78 | $0.82 | $0.82 | 47,866 |
| 2022-11-01 | $0.81 | $0.82 | $0.79 | $0.82 | $0.82 | 32,871 |
| 2022-10-31 | $0.86 | $0.86 | $0.78 | $0.81 | $0.81 | 67,971 |
| 2022-10-28 | $0.81 | $0.88 | $0.81 | $0.86 | $0.86 | 13,125 |
| 2022-10-27 | $0.91 | $0.91 | $0.86 | $0.88 | $0.88 | 40,076 |
| 2022-10-26 | $0.89 | $0.94 | $0.89 | $0.92 | $0.92 | 34,926 |
| 2022-10-25 | $0.89 | $0.93 | $0.89 | $0.90 | $0.90 | 14,871 |
| 2022-10-24 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 54,619 |
| 2022-10-21 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 15,219 |
| 2022-10-20 | $0.98 | $0.99 | $0.89 | $0.94 | $0.94 | 95,041 |
| 2022-10-19 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 55,596 |
| 2022-10-18 | $0.99 | $1.01 | $0.95 | $0.99 | $0.99 | 35,551 |
| 2022-10-17 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 6,522 |
| 2022-10-14 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 28,004 |
| 2022-10-13 | $0.99 | $1.00 | $0.96 | $0.96 | $0.96 | 84,887 |
| 2022-10-12 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 18,676 |
| 2022-10-11 | $1.03 | $1.03 | $0.97 | $0.97 | $0.97 | 21,144 |
| 2022-10-10 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 13,293 |
| 2022-10-07 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 10,623 |
| 2022-10-06 | $1.02 | $1.06 | $1.02 | $1.04 | $1.04 | 22,520 |
| 2022-10-05 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 57,120 |
| 2022-10-04 | $1.03 | $1.07 | $1.03 | $1.05 | $1.05 | 48,338 |
| 2022-10-03 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 17,633 |
| 2022-09-30 | $1.05 | $1.07 | $1.02 | $1.07 | $1.07 | 27,063 |
| 2022-09-29 | $1.06 | $1.08 | $1.02 | $1.06 | $1.06 | 37,536 |
| 2022-09-28 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 26,877 |
| 2022-09-27 | $1.11 | $1.15 | $1.07 | $1.09 | $1.09 | 41,498 |
| 2022-09-26 | $1.15 | $1.18 | $1.10 | $1.11 | $1.11 | 59,935 |
| 2022-09-23 | $1.07 | $1.20 | $1.07 | $1.18 | $1.18 | 92,822 |
| 2022-09-22 | $1.13 | $1.14 | $1.06 | $1.11 | $1.11 | 16,516 |
| 2022-09-21 | $1.12 | $1.15 | $1.09 | $1.10 | $1.10 | 33,229 |
| 2022-09-20 | $1.09 | $1.15 | $1.09 | $1.12 | $1.12 | 49,936 |
| 2022-09-19 | $1.08 | $1.17 | $1.08 | $1.14 | $1.14 | 34,574 |
| 2022-09-16 | $1.07 | $1.18 | $1.03 | $1.09 | $1.09 | 56,946 |
| 2022-09-15 | $1.09 | $1.11 | $1.04 | $1.07 | $1.07 | 38,234 |
| 2022-09-14 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 8,448 |
| 2022-09-13 | $1.14 | $1.23 | $1.10 | $1.13 | $1.13 | 104,184 |
| 2022-09-12 | $1.19 | $1.20 | $1.16 | $1.19 | $1.19 | 44,875 |
| 2022-09-09 | $1.03 | $1.20 | $1.02 | $1.20 | $1.20 | 82,924 |
| 2022-09-08 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 35,673 |
| 2022-09-07 | $1.04 | $1.06 | $1.00 | $1.06 | $1.06 | 63,529 |
| 2022-09-06 | $1.16 | $1.25 | $1.01 | $1.05 | $1.05 | 286,407 |
| 2022-09-02 | $1.05 | $1.14 | $1.03 | $1.13 | $1.13 | 98,000 |
| 2022-09-01 | $1.00 | $1.08 | $0.96 | $1.07 | $1.07 | 428,293 |
| 2022-08-31 | $0.92 | $1.09 | $0.90 | $1.09 | $1.09 | 3,367,880 |
| 2022-08-30 | $0.86 | $0.87 | $0.67 | $0.71 | $0.71 | 347,724 |
| 2022-08-29 | $1.02 | $1.05 | $0.85 | $0.86 | $0.86 | 357,375 |
| 2022-08-26 | $1.07 | $1.08 | $1.00 | $1.02 | $1.02 | 55,199 |
| 2022-08-25 | $1.04 | $1.09 | $1.01 | $1.04 | $1.04 | 101,648 |
| 2022-08-24 | $1.07 | $1.11 | $1.03 | $1.04 | $1.04 | 39,558 |
| 2022-08-23 | $1.09 | $1.13 | $1.08 | $1.10 | $1.10 | 37,556 |
| 2022-08-22 | $1.10 | $1.11 | $1.06 | $1.07 | $1.07 | 15,159 |
| 2022-08-19 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 10,070 |
| 2022-08-18 | $1.07 | $1.13 | $1.05 | $1.10 | $1.10 | 173,344 |
| 2022-08-17 | $1.01 | $1.10 | $1.00 | $1.04 | $1.04 | 67,890 |
| 2022-08-16 | $1.01 | $1.03 | $1.01 | $1.01 | $1.01 | 31,608 |
| 2022-08-15 | $1.04 | $1.08 | $1.01 | $1.03 | $1.03 | 106,244 |
| 2022-08-12 | $1.14 | $1.14 | $1.05 | $1.08 | $1.08 | 39,169 |
| 2022-08-11 | $1.19 | $1.23 | $1.12 | $1.13 | $1.13 | 74,692 |
| 2022-08-10 | $1.15 | $1.18 | $1.09 | $1.15 | $1.15 | 57,386 |
| 2022-08-09 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 12,675 |
| 2022-08-08 | $1.02 | $1.13 | $1.01 | $1.12 | $1.12 | 236,143 |
| 2022-08-05 | $1.26 | $1.26 | $1.16 | $1.21 | $1.21 | 63,831 |
| 2022-08-04 | $1.30 | $1.32 | $1.26 | $1.27 | $1.27 | 18,288 |
| 2022-08-03 | $1.27 | $1.34 | $1.23 | $1.32 | $1.32 | 35,163 |
| 2022-08-02 | $1.25 | $1.28 | $1.21 | $1.25 | $1.25 | 76,046 |
| 2022-08-01 | $1.29 | $1.29 | $1.20 | $1.26 | $1.26 | 116,116 |
| 2022-07-29 | $1.37 | $1.37 | $1.25 | $1.29 | $1.29 | 48,967 |
| 2022-07-28 | $1.34 | $1.40 | $1.29 | $1.31 | $1.31 | 76,118 |
| 2022-07-27 | $1.36 | $1.39 | $1.34 | $1.35 | $1.35 | 18,675 |
| 2022-07-26 | $1.40 | $1.40 | $1.34 | $1.34 | $1.34 | 52,356 |
| 2022-07-25 | $1.55 | $1.57 | $1.46 | $1.46 | $1.46 | 59,209 |
| 2022-07-22 | $1.57 | $1.59 | $1.53 | $1.57 | $1.57 | 40,352 |
| 2022-07-21 | $1.58 | $1.64 | $1.56 | $1.58 | $1.58 | 22,233 |
| 2022-07-20 | $1.64 | $1.66 | $1.58 | $1.62 | $1.62 | 17,961 |
| 2022-07-19 | $1.65 | $1.68 | $1.58 | $1.60 | $1.60 | 67,138 |
| 2022-07-18 | $1.61 | $1.70 | $1.61 | $1.64 | $1.64 | 13,289 |
| 2022-07-15 | $1.74 | $1.74 | $1.61 | $1.62 | $1.62 | 27,071 |
| 2022-07-14 | $1.77 | $1.77 | $1.74 | $1.74 | $1.74 | 4,922 |
| 2022-07-13 | $1.80 | $1.81 | $1.75 | $1.78 | $1.78 | 17,722 |
| 2022-07-12 | $1.74 | $1.87 | $1.74 | $1.81 | $1.81 | 11,085 |
| 2022-07-11 | $1.67 | $1.74 | $1.67 | $1.70 | $1.70 | 8,847 |
| 2022-07-08 | $1.78 | $1.78 | $1.70 | $1.74 | $1.74 | 11,613 |
| 2022-07-07 | $1.76 | $1.79 | $1.70 | $1.73 | $1.73 | 11,533 |
| 2022-07-06 | $1.77 | $1.78 | $1.68 | $1.70 | $1.70 | 17,966 |
| 2022-07-05 | $1.67 | $1.80 | $1.67 | $1.77 | $1.77 | 6,437 |
| 2022-07-01 | $1.76 | $1.81 | $1.75 | $1.76 | $1.76 | 13,341 |
| 2022-06-30 | $1.76 | $1.85 | $1.76 | $1.80 | $1.80 | 11,098 |
| 2022-06-29 | $1.85 | $1.88 | $1.85 | $1.85 | $1.85 | 5,579 |
| 2022-06-28 | $1.90 | $1.90 | $1.86 | $1.86 | $1.86 | 14,142 |
| 2022-06-27 | $1.89 | $1.89 | $1.83 | $1.88 | $1.88 | 16,549 |
| 2022-06-24 | $1.76 | $1.83 | $1.76 | $1.82 | $1.82 | 7,403 |
| 2022-06-23 | $1.80 | $1.80 | $1.76 | $1.77 | $1.77 | 3,390 |
| 2022-06-22 | $1.79 | $1.81 | $1.71 | $1.80 | $1.80 | 9,835 |
| 2022-06-21 | $1.66 | $1.83 | $1.66 | $1.80 | $1.80 | 13,124 |
| 2022-06-17 | $1.75 | $1.88 | $1.66 | $1.66 | $1.66 | 13,459 |
| 2022-06-16 | $1.85 | $1.85 | $1.74 | $1.74 | $1.74 | 5,122 |
| 2022-06-15 | $1.78 | $1.87 | $1.78 | $1.87 | $1.87 | 15,569 |
| 2022-06-14 | $1.74 | $1.74 | $1.65 | $1.71 | $1.71 | 26,000 |
| 2022-06-13 | $1.73 | $1.77 | $1.63 | $1.68 | $1.68 | 29,665 |
| 2022-06-10 | $1.79 | $1.81 | $1.71 | $1.76 | $1.76 | 19,909 |
| 2022-06-09 | $1.89 | $2.00 | $1.81 | $1.83 | $1.83 | 23,466 |
| 2022-06-08 | $2.05 | $2.05 | $1.82 | $1.87 | $1.87 | 12,006 |
| 2022-06-07 | $1.74 | $2.00 | $1.74 | $1.98 | $1.98 | 64,426 |
| 2022-06-06 | $1.72 | $1.77 | $1.70 | $1.71 | $1.71 | 23,298 |
| 2022-06-03 | $1.74 | $1.75 | $1.70 | $1.70 | $1.70 | 5,952 |
| 2022-06-02 | $1.74 | $1.77 | $1.65 | $1.73 | $1.73 | 25,775 |
| 2022-06-01 | $1.70 | $1.78 | $1.70 | $1.70 | $1.70 | 16,673 |
| 2022-05-31 | $1.79 | $1.79 | $1.72 | $1.72 | $1.72 | 17,626 |
| 2022-05-27 | $1.70 | $1.77 | $1.67 | $1.75 | $1.75 | 65,790 |
| 2022-05-26 | $1.65 | $1.70 | $1.56 | $1.66 | $1.66 | 134,428 |
| 2022-05-25 | $1.74 | $1.81 | $1.74 | $1.80 | $1.80 | 6,975 |
| 2022-05-24 | $1.83 | $1.83 | $1.71 | $1.79 | $1.79 | 21,752 |
| 2022-05-23 | $1.81 | $1.86 | $1.80 | $1.83 | $1.83 | 9,042 |
| 2022-05-20 | $1.83 | $1.88 | $1.81 | $1.82 | $1.82 | 13,962 |
| 2022-05-19 | $1.75 | $1.84 | $1.75 | $1.84 | $1.84 | 8,854 |
| 2022-05-18 | $1.78 | $1.93 | $1.78 | $1.79 | $1.79 | 12,889 |
| 2022-05-17 | $1.85 | $1.88 | $1.77 | $1.85 | $1.85 | 46,550 |
| 2022-05-16 | $1.78 | $1.84 | $1.71 | $1.81 | $1.81 | 31,833 |
| 2022-05-13 | $1.82 | $1.85 | $1.74 | $1.84 | $1.84 | 31,505 |
| 2022-05-12 | $1.80 | $1.85 | $1.75 | $1.82 | $1.82 | 98,217 |
| 2022-05-11 | $1.81 | $1.87 | $1.68 | $1.82 | $1.82 | 103,606 |
| 2022-05-10 | $1.75 | $1.80 | $1.66 | $1.77 | $1.77 | 51,197 |
| 2022-05-09 | $1.69 | $1.74 | $1.63 | $1.64 | $1.64 | 39,818 |
| 2022-05-06 | $1.86 | $1.86 | $1.73 | $1.73 | $1.73 | 66,750 |
| 2022-05-05 | $1.90 | $1.98 | $1.87 | $1.88 | $1.88 | 17,480 |
| 2022-05-04 | $1.98 | $1.98 | $1.92 | $1.96 | $1.96 | 9,692 |
| 2022-05-03 | $1.98 | $2.00 | $1.90 | $1.94 | $1.94 | 51,404 |
| 2022-05-02 | $2.03 | $2.09 | $1.92 | $1.96 | $1.96 | 28,043 |
| 2022-04-29 | $2.08 | $2.15 | $2.05 | $2.05 | $2.05 | 31,996 |
| 2022-04-28 | $2.01 | $2.10 | $2.00 | $2.02 | $2.02 | 21,228 |
| 2022-04-27 | $2.14 | $2.14 | $2.01 | $2.01 | $2.01 | 19,667 |
| 2022-04-26 | $2.03 | $2.04 | $1.92 | $2.00 | $2.00 | 55,826 |
| 2022-04-25 | $2.00 | $2.08 | $1.96 | $2.08 | $2.08 | 58,320 |
| 2022-04-22 | $2.09 | $2.12 | $1.90 | $1.90 | $1.90 | 117,936 |
| 2022-04-21 | $2.06 | $2.14 | $2.00 | $2.01 | $2.01 | 11,789 |
| 2022-04-20 | $2.08 | $2.16 | $2.08 | $2.10 | $2.10 | 17,752 |
| 2022-04-19 | $2.01 | $2.18 | $2.01 | $2.11 | $2.11 | 11,641 |
| 2022-04-18 | $2.11 | $2.13 | $2.02 | $2.05 | $2.05 | 27,379 |
| 2022-04-14 | $2.21 | $2.21 | $2.15 | $2.15 | $2.15 | 7,146 |
| 2022-04-13 | $2.05 | $2.25 | $2.05 | $2.15 | $2.15 | 26,466 |
| 2022-04-12 | $2.14 | $2.28 | $2.08 | $2.08 | $2.08 | 31,302 |
| 2022-04-11 | $2.34 | $2.35 | $2.13 | $2.18 | $2.18 | 50,888 |
| 2022-04-08 | $2.39 | $2.48 | $2.35 | $2.35 | $2.35 | 12,275 |
| 2022-04-07 | $2.44 | $2.45 | $2.37 | $2.42 | $2.42 | 9,201 |
| 2022-04-06 | $2.48 | $2.63 | $2.36 | $2.46 | $2.46 | 27,667 |
| 2022-04-05 | $2.58 | $2.66 | $2.47 | $2.53 | $2.53 | 5,354 |
| 2022-04-04 | $2.57 | $2.68 | $2.51 | $2.52 | $2.52 | 20,309 |
| 2022-04-01 | $2.60 | $2.72 | $2.38 | $2.51 | $2.51 | 35,973 |
| 2022-03-31 | $2.61 | $2.66 | $2.50 | $2.54 | $2.54 | 47,078 |
| 2022-03-30 | $2.62 | $2.72 | $2.62 | $2.66 | $2.66 | 17,921 |
| 2022-03-29 | $2.51 | $2.76 | $2.51 | $2.68 | $2.68 | 30,346 |
| 2022-03-28 | $2.54 | $2.59 | $2.50 | $2.53 | $2.53 | 19,836 |
| 2022-03-25 | $2.60 | $2.63 | $2.50 | $2.54 | $2.54 | 62,982 |
| 2022-03-24 | $2.67 | $2.67 | $2.60 | $2.61 | $2.61 | 45,349 |
| 2022-03-23 | $2.68 | $2.78 | $2.63 | $2.65 | $2.65 | 20,587 |
| 2022-03-22 | $2.62 | $2.76 | $2.61 | $2.65 | $2.65 | 25,338 |
| 2022-03-21 | $2.67 | $2.71 | $2.60 | $2.62 | $2.62 | 76,049 |
| 2022-03-18 | $2.30 | $2.67 | $2.30 | $2.61 | $2.61 | 114,475 |
| 2022-03-17 | $2.16 | $2.31 | $2.13 | $2.28 | $2.28 | 25,534 |
| 2022-03-16 | $2.23 | $2.26 | $1.90 | $2.22 | $2.22 | 212,551 |
| 2022-03-15 | $1.80 | $1.90 | $1.80 | $1.87 | $1.87 | 42,899 |
| 2022-03-14 | $1.94 | $1.97 | $1.81 | $1.81 | $1.81 | 84,452 |
| 2022-03-11 | $2.26 | $2.27 | $1.83 | $1.92 | $1.92 | 100,117 |
| 2022-03-10 | $2.30 | $2.37 | $2.13 | $2.21 | $2.21 | 75,124 |
| 2022-03-09 | $2.36 | $2.45 | $2.30 | $2.41 | $2.41 | 17,754 |
| 2022-03-08 | $2.45 | $2.45 | $2.22 | $2.29 | $2.29 | 64,420 |
| 2022-03-07 | $2.37 | $2.45 | $2.37 | $2.45 | $2.45 | 3,839 |
| 2022-03-04 | $2.55 | $2.55 | $2.38 | $2.40 | $2.40 | 13,530 |
| 2022-03-03 | $2.52 | $2.56 | $2.38 | $2.55 | $2.55 | 17,874 |
| 2022-03-02 | $2.52 | $2.60 | $2.46 | $2.55 | $2.55 | 17,007 |
| 2022-03-01 | $2.54 | $2.68 | $2.51 | $2.56 | $2.56 | 9,180 |
| 2022-02-28 | $2.62 | $2.64 | $2.57 | $2.60 | $2.60 | 18,462 |
| 2022-02-25 | $2.47 | $2.64 | $2.47 | $2.62 | $2.62 | 16,033 |
| 2022-02-24 | $2.50 | $2.54 | $2.35 | $2.53 | $2.53 | 52,950 |
| 2022-02-23 | $2.71 | $2.85 | $2.50 | $2.57 | $2.57 | 29,344 |
| 2022-02-22 | $2.69 | $2.77 | $2.69 | $2.72 | $2.72 | 14,101 |
| 2022-02-18 | $2.70 | $2.86 | $2.68 | $2.75 | $2.75 | 9,726 |
| 2022-02-17 | $2.83 | $2.89 | $2.71 | $2.83 | $2.83 | 13,658 |
| 2022-02-16 | $2.90 | $2.90 | $2.80 | $2.84 | $2.84 | 16,066 |
| 2022-02-15 | $2.84 | $2.96 | $2.80 | $2.92 | $2.92 | 38,002 |
| 2022-02-14 | $2.90 | $2.90 | $2.64 | $2.76 | $2.76 | 10,249 |
| 2022-02-11 | $2.89 | $2.90 | $2.75 | $2.87 | $2.87 | 48,155 |
| 2022-02-10 | $2.84 | $2.99 | $2.81 | $2.90 | $2.90 | 29,814 |
| 2022-02-09 | $2.76 | $2.91 | $2.76 | $2.85 | $2.85 | 27,073 |
| 2022-02-08 | $2.66 | $2.83 | $2.59 | $2.77 | $2.77 | 39,888 |
| 2022-02-07 | $2.65 | $2.77 | $2.56 | $2.62 | $2.62 | 44,718 |
| 2022-02-04 | $2.61 | $2.65 | $2.55 | $2.64 | $2.64 | 12,570 |
| 2022-02-03 | $2.61 | $2.61 | $2.52 | $2.55 | $2.55 | 19,420 |
| 2022-02-02 | $2.70 | $2.72 | $2.49 | $2.55 | $2.55 | 46,201 |
| 2022-02-01 | $2.52 | $3.00 | $2.52 | $2.76 | $2.76 | 158,306 |
| 2022-01-31 | $2.32 | $2.53 | $2.32 | $2.46 | $2.46 | 59,719 |
| 2022-01-28 | $2.30 | $2.40 | $2.25 | $2.30 | $2.30 | 106,112 |
| 2022-01-27 | $2.49 | $2.53 | $2.32 | $2.32 | $2.32 | 69,497 |
| 2022-01-26 | $2.64 | $2.64 | $2.45 | $2.50 | $2.50 | 58,785 |
| 2022-01-25 | $2.64 | $2.64 | $2.56 | $2.57 | $2.57 | 30,083 |
| 2022-01-24 | $2.70 | $2.71 | $2.48 | $2.64 | $2.64 | 141,686 |
| 2022-01-21 | $2.86 | $2.86 | $2.68 | $2.80 | $2.80 | 58,091 |
| 2022-01-20 | $2.88 | $2.93 | $2.80 | $2.82 | $2.82 | 68,810 |
| 2022-01-19 | $2.98 | $2.98 | $2.79 | $2.79 | $2.79 | 38,618 |
| 2022-01-18 | $3.00 | $3.01 | $2.85 | $2.91 | $2.91 | 68,292 |
| 2022-01-14 | $2.86 | $2.90 | $2.70 | $2.84 | $2.84 | 96,429 |
| 2022-01-13 | $2.97 | $3.02 | $2.85 | $2.89 | $2.89 | 44,138 |
| 2022-01-12 | $3.02 | $3.08 | $2.97 | $2.97 | $2.97 | 11,579 |
| 2022-01-11 | $3.00 | $3.10 | $2.94 | $2.97 | $2.97 | 62,625 |
| 2022-01-10 | $3.11 | $3.15 | $2.99 | $3.01 | $3.01 | 44,465 |
| 2022-01-07 | $3.09 | $3.15 | $3.02 | $3.12 | $3.12 | 38,908 |
| 2022-01-06 | $2.71 | $3.12 | $2.71 | $3.06 | $3.06 | 145,014 |
| 2022-01-05 | $2.70 | $2.90 | $2.70 | $2.72 | $2.72 | 47,390 |
| 2022-01-04 | $2.77 | $2.82 | $2.71 | $2.73 | $2.73 | 45,717 |
| 2022-01-03 | $2.85 | $2.87 | $2.78 | $2.82 | $2.82 | 26,589 |
| 2021-12-31 | $2.73 | $2.88 | $2.73 | $2.86 | $2.86 | 33,936 |
| 2021-12-30 | $2.59 | $2.85 | $2.59 | $2.81 | $2.81 | 39,545 |
| 2021-12-29 | $2.68 | $2.85 | $2.58 | $2.63 | $2.63 | 87,127 |
| 2021-12-28 | $2.87 | $2.93 | $2.74 | $2.77 | $2.77 | 37,265 |
| 2021-12-27 | $2.85 | $2.97 | $2.80 | $2.93 | $2.93 | 143,092 |
| 2021-12-23 | $2.57 | $2.80 | $2.55 | $2.75 | $2.75 | 68,710 |
| 2021-12-22 | $2.60 | $2.65 | $2.55 | $2.57 | $2.57 | 38,531 |
| 2021-12-21 | $2.47 | $2.63 | $2.47 | $2.58 | $2.58 | 52,580 |
| 2021-12-20 | $2.60 | $2.71 | $2.43 | $2.43 | $2.43 | 124,658 |
| 2021-12-17 | $2.75 | $2.86 | $2.70 | $2.71 | $2.71 | 50,613 |
| 2021-12-16 | $2.83 | $2.95 | $2.75 | $2.77 | $2.77 | 56,186 |
| 2021-12-15 | $2.90 | $2.96 | $2.75 | $2.85 | $2.85 | 145,246 |
| 2021-12-14 | $3.00 | $3.14 | $2.97 | $2.98 | $2.98 | 67,677 |
| 2021-12-13 | $3.01 | $3.08 | $2.95 | $3.04 | $3.04 | 33,448 |
| 2021-12-10 | $3.10 | $3.18 | $3.01 | $3.11 | $3.11 | 18,810 |
| 2021-12-09 | $3.29 | $3.29 | $3.07 | $3.11 | $3.11 | 27,600 |
| 2021-12-08 | $3.10 | $3.27 | $3.05 | $3.26 | $3.26 | 23,338 |
| 2021-12-07 | $2.96 | $3.10 | $2.96 | $3.07 | $3.07 | 80,562 |
| 2021-12-06 | $3.01 | $3.02 | $2.62 | $2.94 | $2.94 | 165,673 |
| 2021-12-03 | $3.22 | $3.26 | $3.02 | $3.05 | $3.05 | 158,437 |
| 2021-12-02 | $3.29 | $3.35 | $3.21 | $3.25 | $3.25 | 48,053 |
| 2021-12-01 | $3.35 | $3.50 | $3.26 | $3.31 | $3.31 | 68,667 |
| 2021-11-30 | $3.50 | $3.55 | $3.30 | $3.41 | $3.41 | 102,399 |
| 2021-11-29 | $3.49 | $3.53 | $3.38 | $3.42 | $3.42 | 67,128 |
| 2021-11-26 | $3.59 | $3.59 | $3.35 | $3.49 | $3.49 | 66,338 |
| 2021-11-24 | $3.61 | $3.76 | $3.50 | $3.68 | $3.68 | 150,448 |
| 2021-11-23 | $3.63 | $3.65 | $3.36 | $3.49 | $3.49 | 104,127 |
| 2021-11-22 | $3.60 | $3.60 | $3.42 | $3.55 | $3.55 | 101,144 |
| 2021-11-19 | $3.72 | $3.72 | $3.30 | $3.40 | $3.40 | 110,640 |
| 2021-11-18 | $3.61 | $3.74 | $3.53 | $3.65 | $3.65 | 76,838 |
| 2021-11-17 | $3.75 | $3.77 | $3.56 | $3.65 | $3.65 | 76,948 |
| 2021-11-16 | $3.55 | $3.75 | $3.41 | $3.74 | $3.74 | 102,210 |
| 2021-11-15 | $3.78 | $3.80 | $3.46 | $3.54 | $3.54 | 93,157 |
| 2021-11-12 | $3.33 | $3.75 | $3.33 | $3.68 | $3.68 | 158,728 |
| 2021-11-11 | $3.31 | $3.45 | $3.27 | $3.37 | $3.37 | 32,105 |
| 2021-11-10 | $3.21 | $3.38 | $3.12 | $3.25 | $3.25 | 50,523 |
| 2021-11-09 | $3.20 | $3.24 | $3.15 | $3.20 | $3.20 | 24,682 |
| 2021-11-08 | $3.20 | $3.27 | $3.20 | $3.21 | $3.21 | 41,620 |
| 2021-11-05 | $3.17 | $3.25 | $3.11 | $3.18 | $3.18 | 77,176 |
| 2021-11-04 | $3.26 | $3.26 | $3.11 | $3.14 | $3.14 | 44,653 |
| 2021-11-03 | $3.24 | $3.30 | $3.21 | $3.26 | $3.26 | 56,834 |
| 2021-11-02 | $3.29 | $3.38 | $3.17 | $3.26 | $3.26 | 99,436 |
| 2021-11-01 | $3.15 | $3.43 | $3.14 | $3.29 | $3.29 | 109,863 |
| 2021-10-29 | $3.20 | $3.21 | $3.11 | $3.14 | $3.14 | 47,651 |
| 2021-10-28 | $3.30 | $3.32 | $3.15 | $3.20 | $3.20 | 55,664 |
| 2021-10-27 | $3.34 | $3.45 | $3.31 | $3.32 | $3.32 | 45,573 |
| 2021-10-26 | $3.59 | $3.64 | $3.25 | $3.40 | $3.40 | 129,422 |
| 2021-10-25 | $3.50 | $3.65 | $3.50 | $3.59 | $3.59 | 65,665 |
| 2021-10-22 | $3.84 | $3.89 | $3.50 | $3.54 | $3.54 | 205,034 |
| 2021-10-21 | $4.08 | $4.14 | $3.80 | $3.91 | $3.91 | 451,394 |
| 2021-10-20 | $3.73 | $4.47 | $3.73 | $4.18 | $4.18 | 2,513,257 |
| 2021-10-19 | $3.26 | $4.10 | $3.16 | $3.73 | $3.73 | 1,109,487 |
| 2021-10-18 | $3.20 | $3.45 | $3.03 | $3.25 | $3.25 | 224,990 |
| 2021-10-15 | $3.29 | $3.38 | $3.22 | $3.24 | $3.24 | 72,616 |
| 2021-10-14 | $3.40 | $3.45 | $3.22 | $3.28 | $3.28 | 89,240 |
| 2021-10-13 | $3.05 | $3.34 | $2.99 | $3.31 | $3.31 | 200,155 |
| 2021-10-12 | $3.07 | $3.15 | $2.90 | $3.00 | $3.00 | 113,610 |
| 2021-10-11 | $3.15 | $3.15 | $3.03 | $3.08 | $3.08 | 36,356 |
| 2021-10-08 | $3.21 | $3.22 | $3.09 | $3.16 | $3.16 | 142,457 |
| 2021-10-07 | $3.06 | $3.20 | $3.05 | $3.17 | $3.17 | 83,527 |
| 2021-10-06 | $3.01 | $3.07 | $3.01 | $3.01 | $3.01 | 20,040 |
| 2021-10-05 | $2.97 | $3.09 | $2.96 | $3.04 | $3.04 | 25,874 |
| 2021-10-04 | $3.07 | $3.18 | $2.96 | $2.97 | $2.97 | 27,576 |
| 2021-10-01 | $2.96 | $3.15 | $2.96 | $3.04 | $3.04 | 48,798 |
| 2021-09-30 | $3.00 | $3.12 | $2.95 | $3.01 | $3.01 | 86,281 |
| 2021-09-29 | $3.07 | $3.17 | $3.02 | $3.03 | $3.03 | 68,430 |
| 2021-09-28 | $3.03 | $3.20 | $3.01 | $3.13 | $3.13 | 44,593 |
| 2021-09-27 | $3.05 | $3.15 | $3.03 | $3.04 | $3.04 | 60,475 |
| 2021-09-24 | $3.17 | $3.18 | $3.04 | $3.12 | $3.12 | 55,618 |
| 2021-09-23 | $3.17 | $3.26 | $3.14 | $3.17 | $3.17 | 82,014 |
| 2021-09-22 | $3.17 | $3.23 | $3.13 | $3.18 | $3.18 | 26,486 |
| 2021-09-21 | $3.19 | $3.23 | $3.14 | $3.18 | $3.18 | 49,466 |
| 2021-09-20 | $3.21 | $3.27 | $3.13 | $3.19 | $3.19 | 73,498 |
| 2021-09-17 | $3.24 | $3.33 | $3.24 | $3.25 | $3.25 | 66,905 |
| 2021-09-16 | $3.26 | $3.35 | $3.26 | $3.34 | $3.34 | 38,823 |
| 2021-09-15 | $3.28 | $3.34 | $3.24 | $3.31 | $3.31 | 48,592 |
| 2021-09-14 | $3.40 | $3.40 | $3.23 | $3.26 | $3.26 | 76,853 |
| 2021-09-13 | $3.47 | $3.60 | $3.40 | $3.40 | $3.40 | 93,778 |
| 2021-09-10 | $3.45 | $3.62 | $3.45 | $3.55 | $3.55 | 79,704 |
| 2021-09-09 | $3.41 | $3.61 | $3.38 | $3.46 | $3.46 | 39,332 |
| 2021-09-08 | $3.52 | $3.65 | $3.26 | $3.43 | $3.43 | 142,287 |
| 2021-09-07 | $3.52 | $3.64 | $3.52 | $3.55 | $3.55 | 128,861 |
| 2021-09-03 | $3.53 | $3.59 | $3.50 | $3.52 | $3.52 | 28,944 |
| 2021-09-02 | $3.49 | $3.63 | $3.40 | $3.57 | $3.57 | 98,855 |
| 2021-09-01 | $3.39 | $3.51 | $3.35 | $3.47 | $3.47 | 61,789 |
| 2021-08-31 | $3.25 | $3.52 | $3.25 | $3.37 | $3.37 | 91,526 |
| 2021-08-30 | $3.34 | $3.36 | $3.20 | $3.25 | $3.25 | 118,239 |
| 2021-08-27 | $3.32 | $3.43 | $3.30 | $3.30 | $3.30 | 97,766 |
| 2021-08-26 | $3.38 | $3.50 | $3.34 | $3.36 | $3.36 | 120,333 |
| 2021-08-25 | $3.48 | $3.65 | $3.47 | $3.47 | $3.47 | 67,574 |
| 2021-08-24 | $3.44 | $3.73 | $3.35 | $3.58 | $3.58 | 165,638 |
| 2021-08-23 | $3.72 | $3.84 | $3.33 | $3.50 | $3.50 | 215,503 |
| 2021-08-20 | $3.78 | $3.88 | $3.70 | $3.71 | $3.71 | 41,816 |
| 2021-08-19 | $4.00 | $4.00 | $3.61 | $3.70 | $3.70 | 145,324 |
| 2021-08-18 | $3.81 | $3.94 | $3.77 | $3.85 | $3.85 | 55,945 |
| 2021-08-17 | $3.85 | $3.92 | $3.77 | $3.84 | $3.84 | 40,241 |
| 2021-08-16 | $3.90 | $3.91 | $3.80 | $3.85 | $3.85 | 87,877 |
| 2021-08-13 | $4.03 | $4.03 | $3.91 | $3.91 | $3.91 | 22,824 |
| 2021-08-12 | $3.91 | $4.13 | $3.87 | $4.05 | $4.05 | 73,818 |
| 2021-08-11 | $3.93 | $4.02 | $3.88 | $3.93 | $3.93 | 39,991 |
| 2021-08-10 | $4.02 | $4.04 | $3.84 | $3.92 | $3.92 | 101,049 |
| 2021-08-09 | $4.01 | $4.10 | $3.88 | $3.99 | $3.99 | 58,783 |
| 2021-08-06 | $4.00 | $4.11 | $3.99 | $3.99 | $3.99 | 39,187 |
| 2021-08-05 | $4.00 | $4.15 | $3.96 | $4.03 | $4.03 | 29,248 |
| 2021-08-04 | $4.04 | $4.11 | $3.96 | $3.99 | $3.99 | 69,439 |
| 2021-08-03 | $4.08 | $4.10 | $3.93 | $4.04 | $4.04 | 91,709 |
| 2021-08-02 | $4.04 | $4.19 | $4.04 | $4.08 | $4.08 | 29,301 |
| 2021-07-30 | $4.16 | $4.27 | $4.01 | $4.06 | $4.06 | 62,316 |
| 2021-07-29 | $4.33 | $4.33 | $4.13 | $4.15 | $4.15 | 73,388 |
| 2021-07-28 | $3.99 | $4.44 | $3.94 | $4.31 | $4.31 | 131,958 |
| 2021-07-27 | $4.20 | $4.32 | $3.95 | $3.99 | $3.99 | 238,765 |
| 2021-07-26 | $4.30 | $4.46 | $4.23 | $4.32 | $4.32 | 106,324 |
| 2021-07-23 | $4.68 | $4.69 | $4.32 | $4.34 | $4.34 | 169,428 |
| 2021-07-22 | $5.03 | $5.03 | $4.72 | $4.72 | $4.72 | 57,911 |
| 2021-07-21 | $4.85 | $5.11 | $4.81 | $5.02 | $5.02 | 66,200 |
| 2021-07-20 | $4.78 | $4.98 | $4.66 | $4.87 | $4.87 | 56,073 |
| 2021-07-19 | $4.81 | $4.92 | $4.68 | $4.79 | $4.79 | 151,654 |
| 2021-07-16 | $5.10 | $5.13 | $4.84 | $4.89 | $4.89 | 49,469 |
| 2021-07-15 | $5.05 | $5.12 | $4.92 | $5.07 | $5.07 | 79,646 |
| 2021-07-14 | $5.17 | $5.35 | $5.01 | $5.02 | $5.02 | 106,653 |
| 2021-07-13 | $5.02 | $5.27 | $5.02 | $5.18 | $5.18 | 112,431 |
| 2021-07-12 | $5.25 | $5.25 | $4.88 | $5.02 | $5.02 | 163,496 |
| 2021-07-09 | $4.96 | $5.26 | $4.96 | $5.18 | $5.18 | 137,520 |
| 2021-07-08 | $4.71 | $5.30 | $4.71 | $4.97 | $4.97 | 381,012 |
| 2021-07-07 | $5.38 | $5.45 | $4.81 | $4.90 | $4.90 | 232,847 |
| 2021-07-06 | $5.10 | $5.43 | $5.08 | $5.29 | $5.29 | 136,064 |
| 2021-07-02 | $5.57 | $5.74 | $5.25 | $5.25 | $5.25 | 192,939 |
| 2021-07-01 | $5.90 | $6.01 | $5.50 | $5.58 | $5.58 | 277,264 |
| 2021-06-30 | $6.10 | $6.20 | $5.94 | $6.01 | $6.01 | 68,660 |
| 2021-06-29 | $6.57 | $6.57 | $6.05 | $6.15 | $6.15 | 198,523 |
| 2021-06-28 | $5.96 | $6.60 | $5.92 | $6.48 | $6.48 | 442,832 |
| 2021-06-25 | $6.01 | $6.06 | $5.79 | $5.98 | $5.98 | 126,270 |
| 2021-06-24 | $6.00 | $6.19 | $5.95 | $6.04 | $6.04 | 87,171 |
| 2021-06-23 | $6.00 | $6.29 | $5.88 | $5.98 | $5.98 | 169,324 |
| 2021-06-22 | $5.45 | $6.00 | $5.40 | $5.99 | $5.99 | 138,966 |
| 2021-06-21 | $5.51 | $5.67 | $5.18 | $5.53 | $5.53 | 328,421 |
| 2021-06-18 | $5.81 | $5.98 | $5.50 | $5.50 | $5.50 | 288,499 |
| 2021-06-17 | $5.95 | $6.42 | $5.80 | $5.94 | $5.94 | 901,244 |
| 2021-06-16 | $5.31 | $5.79 | $5.16 | $5.79 | $5.79 | 570,222 |
| 2021-06-15 | $5.02 | $5.34 | $4.75 | $5.28 | $5.28 | 476,835 |
| 2021-06-14 | $4.80 | $5.40 | $4.77 | $5.18 | $5.18 | 602,734 |
| 2021-06-11 | $4.61 | $5.00 | $4.51 | $4.83 | $4.83 | 930,246 |
| 2021-06-10 | $4.52 | $5.99 | $4.51 | $5.32 | $5.32 | 9,101,781 |
| 2021-06-09 | $3.79 | $4.11 | $3.77 | $4.11 | $4.11 | 78,227 |
| 2021-06-08 | $3.86 | $3.90 | $3.75 | $3.81 | $3.81 | 32,378 |
| 2021-06-07 | $3.81 | $3.90 | $3.80 | $3.86 | $3.86 | 19,192 |
| 2021-06-04 | $3.68 | $3.93 | $3.64 | $3.90 | $3.90 | 25,807 |
| 2021-06-03 | $3.91 | $3.91 | $3.74 | $3.79 | $3.79 | 36,547 |
| 2021-06-02 | $4.01 | $4.01 | $3.81 | $3.88 | $3.88 | 18,359 |
| 2021-06-01 | $3.79 | $4.07 | $3.75 | $3.92 | $3.92 | 47,249 |
| 2021-05-28 | $3.84 | $3.84 | $3.71 | $3.79 | $3.79 | 21,112 |
| 2021-05-27 | $3.83 | $3.87 | $3.72 | $3.78 | $3.78 | 28,598 |
| 2021-05-26 | $3.97 | $3.99 | $3.80 | $3.86 | $3.86 | 37,749 |
| 2021-05-25 | $4.00 | $4.12 | $3.86 | $3.88 | $3.88 | 66,851 |
| 2021-05-24 | $3.87 | $4.00 | $3.84 | $3.98 | $3.98 | 28,694 |
| 2021-05-21 | $3.85 | $3.91 | $3.82 | $3.86 | $3.86 | 29,813 |
| 2021-05-20 | $3.71 | $3.92 | $3.71 | $3.85 | $3.85 | 37,808 |
| 2021-05-19 | $3.80 | $3.88 | $3.68 | $3.74 | $3.74 | 46,853 |
| 2021-05-18 | $3.73 | $3.90 | $3.71 | $3.81 | $3.81 | 33,369 |
| 2021-05-17 | $3.60 | $3.77 | $3.60 | $3.66 | $3.66 | 59,201 |
| 2021-05-14 | $3.50 | $3.77 | $3.50 | $3.66 | $3.66 | 103,963 |
| 2021-05-13 | $3.66 | $3.73 | $3.50 | $3.50 | $3.50 | 64,604 |
| 2021-05-12 | $3.85 | $3.96 | $3.60 | $3.69 | $3.69 | 72,358 |
| 2021-05-11 | $3.81 | $3.91 | $3.70 | $3.86 | $3.86 | 47,648 |
| 2021-05-10 | $3.66 | $3.79 | $3.60 | $3.79 | $3.79 | 181,310 |
| 2021-05-07 | $3.62 | $3.82 | $3.62 | $3.67 | $3.67 | 36,482 |
| 2021-05-06 | $3.85 | $3.89 | $3.65 | $3.70 | $3.70 | 31,126 |
| 2021-05-05 | $3.79 | $3.90 | $3.77 | $3.84 | $3.84 | 27,148 |
| 2021-05-04 | $3.78 | $3.80 | $3.60 | $3.80 | $3.80 | 47,616 |
| 2021-05-03 | $3.83 | $3.87 | $3.80 | $3.84 | $3.84 | 24,233 |
| 2021-04-30 | $3.91 | $3.95 | $3.77 | $3.85 | $3.85 | 26,792 |
| 2021-04-29 | $4.06 | $4.06 | $3.85 | $3.90 | $3.90 | 59,172 |
| 2021-04-28 | $4.05 | $4.15 | $4.05 | $4.08 | $4.08 | 76,772 |
| 2021-04-27 | $3.85 | $4.04 | $3.80 | $3.96 | $3.96 | 78,647 |
| 2021-04-26 | $3.72 | $3.94 | $3.72 | $3.90 | $3.90 | 59,752 |
| 2021-04-23 | $3.74 | $3.88 | $3.70 | $3.74 | $3.74 | 101,539 |
| 2021-04-22 | $3.75 | $3.93 | $3.73 | $3.77 | $3.77 | 67,086 |
| 2021-04-21 | $3.60 | $3.82 | $3.60 | $3.80 | $3.80 | 41,471 |
| 2021-04-20 | $3.71 | $3.73 | $3.61 | $3.64 | $3.64 | 61,852 |
| 2021-04-19 | $3.71 | $3.80 | $3.60 | $3.70 | $3.70 | 86,817 |
| 2021-04-16 | $3.61 | $3.74 | $3.54 | $3.73 | $3.73 | 83,128 |
| 2021-04-15 | $3.76 | $3.78 | $3.57 | $3.64 | $3.64 | 154,859 |
| 2021-04-14 | $3.78 | $3.95 | $3.71 | $3.80 | $3.80 | 77,958 |
| 2021-04-13 | $3.70 | $3.93 | $3.62 | $3.75 | $3.75 | 82,243 |
| 2021-04-12 | $3.91 | $3.91 | $3.61 | $3.67 | $3.67 | 151,242 |
| 2021-04-09 | $4.01 | $4.04 | $3.85 | $3.91 | $3.91 | 83,550 |
| 2021-04-08 | $3.86 | $4.02 | $3.83 | $3.92 | $3.92 | 122,321 |
| 2021-04-07 | $4.08 | $4.16 | $3.82 | $3.88 | $3.88 | 188,827 |
| 2021-04-06 | $4.20 | $4.27 | $4.00 | $4.09 | $4.09 | 211,269 |
| 2021-04-05 | $4.50 | $4.74 | $4.18 | $4.20 | $4.20 | 212,763 |
| 2021-04-01 | $4.72 | $4.95 | $4.43 | $4.46 | $4.46 | 458,745 |
| 2021-03-31 | $5.00 | $5.21 | $4.96 | $5.07 | $5.07 | 106,701 |
| 2021-03-30 | $4.84 | $5.14 | $4.73 | $5.09 | $5.09 | 128,598 |
| 2021-03-29 | $4.90 | $4.96 | $4.69 | $4.90 | $4.90 | 128,376 |
| 2021-03-26 | $4.76 | $4.96 | $4.61 | $4.91 | $4.91 | 126,967 |
| 2021-03-25 | $4.51 | $4.85 | $4.51 | $4.79 | $4.79 | 132,612 |
| 2021-03-24 | $4.97 | $5.10 | $4.60 | $4.60 | $4.60 | 178,964 |
| 2021-03-23 | $5.10 | $5.16 | $4.92 | $4.97 | $4.97 | 165,608 |
| 2021-03-22 | $5.36 | $5.47 | $5.10 | $5.20 | $5.20 | 131,067 |
| 2021-03-19 | $5.47 | $5.48 | $5.15 | $5.47 | $5.47 | 254,870 |
| 2021-03-18 | $5.27 | $5.84 | $5.22 | $5.46 | $5.46 | 218,727 |
| 2021-03-17 | $5.16 | $5.43 | $5.10 | $5.31 | $5.31 | 96,510 |
| 2021-03-16 | $5.15 | $5.39 | $5.15 | $5.20 | $5.20 | 135,625 |
| 2021-03-15 | $5.16 | $5.32 | $4.98 | $5.15 | $5.15 | 96,258 |
| 2021-03-12 | $5.14 | $5.19 | $4.77 | $5.16 | $5.16 | 214,522 |
| 2021-03-11 | $4.58 | $5.13 | $4.48 | $5.01 | $5.01 | 223,173 |
| 2021-03-10 | $4.40 | $4.52 | $4.28 | $4.41 | $4.41 | 127,709 |
| 2021-03-09 | $4.37 | $4.45 | $4.23 | $4.36 | $4.36 | 107,152 |
| 2021-03-08 | $4.46 | $4.46 | $4.14 | $4.20 | $4.20 | 112,660 |
| 2021-03-05 | $4.42 | $4.53 | $4.10 | $4.39 | $4.39 | 181,774 |
| 2021-03-04 | $4.92 | $4.92 | $4.31 | $4.46 | $4.46 | 284,301 |
| 2021-03-03 | $4.98 | $5.08 | $4.81 | $4.85 | $4.85 | 154,103 |
| 2021-03-02 | $5.25 | $5.40 | $4.93 | $4.97 | $4.97 | 112,934 |
| 2021-03-01 | $5.00 | $5.37 | $5.00 | $5.22 | $5.22 | 137,993 |
| 2021-02-26 | $4.60 | $5.01 | $4.51 | $4.87 | $4.87 | 193,635 |
| 2021-02-25 | $5.23 | $5.31 | $4.72 | $4.76 | $4.76 | 183,867 |
| 2021-02-24 | $5.25 | $5.60 | $5.25 | $5.27 | $5.27 | 180,928 |
| 2021-02-23 | $5.20 | $5.29 | $4.60 | $5.22 | $5.22 | 504,142 |
| 2021-02-22 | $5.83 | $6.14 | $5.50 | $5.75 | $5.75 | 388,279 |
| 2021-02-19 | $6.49 | $6.49 | $5.67 | $5.91 | $5.91 | 543,861 |
| 2021-02-18 | $6.06 | $6.80 | $6.06 | $6.14 | $6.14 | 491,805 |
| 2021-02-17 | $6.57 | $6.80 | $6.02 | $6.34 | $6.34 | 949,262 |
| 2021-02-16 | $5.85 | $6.59 | $5.83 | $6.46 | $6.46 | 1,904,556 |
| 2021-02-12 | $4.99 | $5.65 | $4.95 | $5.53 | $5.53 | 720,805 |
| 2021-02-11 | $5.20 | $5.35 | $4.73 | $4.93 | $4.93 | 733,122 |
| 2021-02-10 | $4.45 | $5.56 | $4.35 | $5.29 | $5.29 | 2,404,856 |
| 2021-02-09 | $4.30 | $4.45 | $4.10 | $4.27 | $4.27 | 262,871 |
| 2021-02-08 | $4.59 | $4.66 | $4.20 | $4.25 | $4.25 | 457,312 |
| 2021-02-05 | $4.12 | $4.49 | $4.04 | $4.41 | $4.41 | 562,923 |
| 2021-02-04 | $4.03 | $4.19 | $3.83 | $3.97 | $3.97 | 225,658 |
| 2021-02-03 | $3.64 | $4.12 | $3.60 | $4.02 | $4.02 | 484,451 |
| 2021-02-02 | $3.57 | $3.68 | $3.54 | $3.62 | $3.62 | 60,495 |
| 2021-02-01 | $3.45 | $3.65 | $3.45 | $3.59 | $3.59 | 80,856 |
| 2021-01-29 | $3.41 | $3.51 | $3.41 | $3.46 | $3.46 | 59,825 |
| 2021-01-28 | $3.50 | $3.55 | $3.41 | $3.46 | $3.46 | 112,796 |
| 2021-01-27 | $3.62 | $3.74 | $3.53 | $3.53 | $3.53 | 141,319 |
| 2021-01-26 | $3.63 | $3.68 | $3.52 | $3.68 | $3.68 | 121,242 |
| 2021-01-25 | $3.78 | $3.88 | $3.63 | $3.65 | $3.65 | 335,508 |
| 2021-01-22 | $3.64 | $3.78 | $3.61 | $3.75 | $3.75 | 229,726 |
| 2021-01-21 | $3.71 | $3.74 | $3.50 | $3.64 | $3.64 | 177,033 |
| 2021-01-20 | $3.55 | $3.69 | $3.53 | $3.65 | $3.65 | 152,367 |
| 2021-01-19 | $3.71 | $3.72 | $3.50 | $3.52 | $3.52 | 150,374 |
| 2021-01-15 | $3.55 | $3.66 | $3.51 | $3.60 | $3.60 | 95,996 |
| 2021-01-14 | $3.40 | $3.68 | $3.40 | $3.46 | $3.46 | 194,997 |
| 2021-01-13 | $3.19 | $3.45 | $3.19 | $3.36 | $3.36 | 324,823 |
| 2021-01-12 | $3.21 | $3.24 | $3.08 | $3.18 | $3.18 | 180,496 |
| 2021-01-11 | $3.14 | $3.24 | $3.11 | $3.21 | $3.21 | 62,992 |
| 2021-01-08 | $3.29 | $3.30 | $3.04 | $3.11 | $3.11 | 237,283 |
| 2021-01-07 | $3.21 | $3.36 | $3.10 | $3.21 | $3.21 | 88,661 |
| 2021-01-06 | $3.34 | $3.38 | $3.20 | $3.22 | $3.22 | 102,560 |
| 2021-01-05 | $3.27 | $3.40 | $3.15 | $3.37 | $3.37 | 92,259 |
| 2021-01-04 | $3.39 | $3.50 | $3.16 | $3.27 | $3.27 | 171,986 |
| 2020-12-31 | $3.37 | $3.38 | $3.22 | $3.34 | $3.34 | 79,070 |
| 2020-12-30 | $3.01 | $3.40 | $3.01 | $3.39 | $3.39 | 178,729 |
| 2020-12-29 | $3.05 | $3.10 | $3.01 | $3.02 | $3.02 | 76,983 |
| 2020-12-28 | $3.10 | $3.17 | $3.01 | $3.05 | $3.05 | 127,605 |
| 2020-12-24 | $3.20 | $3.20 | $3.02 | $3.05 | $3.05 | 56,091 |
| 2020-12-23 | $3.16 | $3.20 | $3.16 | $3.19 | $3.19 | 65,404 |
| 2020-12-22 | $3.19 | $3.23 | $3.15 | $3.18 | $3.18 | 50,224 |
| 2020-12-21 | $3.17 | $3.26 | $3.17 | $3.19 | $3.19 | 75,957 |
| 2020-12-18 | $3.35 | $3.37 | $3.21 | $3.24 | $3.24 | 44,967 |
| 2020-12-17 | $3.30 | $3.36 | $3.26 | $3.32 | $3.32 | 59,319 |
| 2020-12-16 | $3.35 | $3.38 | $3.27 | $3.32 | $3.32 | 41,778 |
| 2020-12-15 | $3.20 | $3.34 | $3.15 | $3.34 | $3.34 | 77,287 |
| 2020-12-14 | $3.13 | $3.32 | $3.13 | $3.24 | $3.24 | 141,433 |
| 2020-12-11 | $3.38 | $3.47 | $3.12 | $3.17 | $3.17 | 445,774 |
| 2020-12-10 | $3.48 | $3.55 | $3.37 | $3.38 | $3.38 | 53,140 |
| 2020-12-09 | $3.49 | $3.59 | $3.46 | $3.48 | $3.48 | 118,059 |
| 2020-12-08 | $3.55 | $3.99 | $3.42 | $3.42 | $3.42 | 1,144,284 |
| 2020-12-07 | $3.62 | $3.74 | $3.57 | $3.70 | $3.70 | 70,040 |
| 2020-12-04 | $3.61 | $3.80 | $3.61 | $3.75 | $3.75 | 54,916 |
| 2020-12-03 | $3.77 | $3.84 | $3.62 | $3.68 | $3.68 | 158,007 |
| 2020-12-02 | $3.89 | $3.89 | $3.72 | $3.84 | $3.84 | 60,122 |
| 2020-12-01 | $3.83 | $4.03 | $3.80 | $3.87 | $3.87 | 366,576 |
| 2020-11-30 | $3.89 | $4.20 | $3.73 | $3.83 | $3.83 | 323,300 |
| 2020-11-27 | $3.50 | $4.18 | $3.50 | $3.99 | $3.99 | 469,501 |
| 2020-11-25 | $3.68 | $3.68 | $3.36 | $3.47 | $3.47 | 67,981 |
| 2020-11-24 | $3.52 | $3.67 | $3.46 | $3.59 | $3.59 | 100,224 |
| 2020-11-23 | $3.53 | $3.60 | $3.31 | $3.48 | $3.48 | 97,497 |
| 2020-11-20 | $3.60 | $3.61 | $3.45 | $3.50 | $3.50 | 38,714 |
| 2020-11-19 | $3.50 | $3.64 | $3.48 | $3.59 | $3.59 | 13,189 |
| 2020-11-18 | $3.58 | $3.63 | $3.46 | $3.50 | $3.50 | 41,290 |
| 2020-11-17 | $3.69 | $3.69 | $3.52 | $3.58 | $3.58 | 53,110 |
| 2020-11-16 | $3.65 | $3.74 | $3.60 | $3.73 | $3.73 | 48,292 |
| 2020-11-13 | $3.62 | $3.72 | $3.62 | $3.65 | $3.65 | 19,246 |
| 2020-11-12 | $3.69 | $3.75 | $3.59 | $3.63 | $3.63 | 30,492 |
| 2020-11-11 | $3.66 | $3.73 | $3.60 | $3.67 | $3.67 | 58,599 |
| 2020-11-10 | $3.53 | $3.66 | $3.53 | $3.63 | $3.63 | 40,946 |
| 2020-11-09 | $3.65 | $3.74 | $3.50 | $3.50 | $3.50 | 72,966 |
| 2020-11-06 | $3.62 | $3.67 | $3.55 | $3.60 | $3.60 | 49,598 |
| 2020-11-05 | $3.52 | $3.77 | $3.52 | $3.61 | $3.61 | 102,596 |
| 2020-11-04 | $3.41 | $3.55 | $3.37 | $3.48 | $3.48 | 44,143 |
| 2020-11-03 | $3.39 | $3.42 | $3.31 | $3.41 | $3.41 | 24,848 |
| 2020-11-02 | $3.25 | $3.47 | $3.20 | $3.35 | $3.35 | 33,075 |
| 2020-10-30 | $3.26 | $3.33 | $3.21 | $3.29 | $3.29 | 23,679 |
| 2020-10-29 | $3.17 | $3.36 | $3.15 | $3.26 | $3.26 | 28,910 |
| 2020-10-28 | $3.18 | $3.26 | $3.11 | $3.15 | $3.15 | 16,454 |
| 2020-10-27 | $3.40 | $3.47 | $3.14 | $3.26 | $3.26 | 103,852 |
| 2020-10-26 | $3.39 | $3.57 | $3.35 | $3.40 | $3.40 | 65,664 |
| 2020-10-23 | $3.65 | $3.65 | $3.31 | $3.34 | $3.34 | 120,069 |
| 2020-10-22 | $3.71 | $3.76 | $3.55 | $3.65 | $3.65 | 98,912 |
| 2020-10-21 | $3.89 | $4.25 | $3.60 | $3.73 | $3.73 | 287,842 |
| 2020-10-20 | $3.50 | $3.70 | $3.41 | $3.64 | $3.64 | 159,616 |
| 2020-10-19 | $3.49 | $3.49 | $3.38 | $3.49 | $3.49 | 40,103 |
| 2020-10-16 | $3.39 | $3.50 | $3.39 | $3.43 | $3.43 | 31,676 |
| 2020-10-15 | $3.35 | $3.48 | $3.33 | $3.37 | $3.37 | 53,873 |
| 2020-10-14 | $3.10 | $3.38 | $3.10 | $3.35 | $3.35 | 54,190 |
| 2020-10-13 | $3.04 | $3.24 | $3.04 | $3.12 | $3.12 | 38,734 |
| 2020-10-12 | $3.11 | $3.15 | $3.06 | $3.09 | $3.09 | 30,540 |
| 2020-10-09 | $3.09 | $3.16 | $3.09 | $3.11 | $3.11 | 26,238 |
| 2020-10-08 | $3.16 | $3.16 | $3.03 | $3.10 | $3.10 | 21,337 |
| 2020-10-07 | $3.16 | $3.18 | $3.10 | $3.11 | $3.11 | 16,990 |
| 2020-10-06 | $3.15 | $3.27 | $3.08 | $3.10 | $3.10 | 55,308 |
| 2020-10-05 | $3.08 | $3.24 | $3.05 | $3.15 | $3.15 | 59,175 |
| 2020-10-02 | $2.97 | $3.04 | $2.96 | $3.04 | $3.04 | 37,136 |
| 2020-10-01 | $2.95 | $3.05 | $2.92 | $3.04 | $3.04 | 18,411 |
| 2020-09-30 | $2.99 | $3.09 | $2.94 | $2.94 | $2.94 | 52,927 |
| 2020-09-29 | $2.79 | $3.09 | $2.77 | $3.08 | $3.08 | 145,579 |
| 2020-09-28 | $2.77 | $2.88 | $2.77 | $2.79 | $2.79 | 38,293 |
| 2020-09-25 | $2.82 | $2.90 | $2.78 | $2.81 | $2.81 | 66,325 |
| 2020-09-24 | $2.72 | $2.98 | $2.72 | $2.93 | $2.93 | 91,938 |
| 2020-09-23 | $2.71 | $2.88 | $2.70 | $2.81 | $2.81 | 79,686 |
| 2020-09-22 | $2.73 | $2.79 | $2.73 | $2.74 | $2.74 | 27,170 |
| 2020-09-21 | $2.80 | $2.80 | $2.72 | $2.75 | $2.75 | 47,551 |
| 2020-09-18 | $2.85 | $2.90 | $2.80 | $2.80 | $2.80 | 57,096 |
| 2020-09-17 | $2.95 | $2.97 | $2.85 | $2.88 | $2.88 | 61,417 |
| 2020-09-16 | $2.97 | $3.04 | $2.94 | $2.97 | $2.97 | 50,538 |
| 2020-09-15 | $3.04 | $3.12 | $2.99 | $3.00 | $3.00 | 55,289 |
| 2020-09-14 | $2.95 | $3.07 | $2.91 | $3.04 | $3.04 | 47,153 |
| 2020-09-11 | $2.98 | $3.03 | $2.92 | $2.95 | $2.95 | 24,877 |
| 2020-09-10 | $2.92 | $3.01 | $2.83 | $2.97 | $2.97 | 72,825 |
| 2020-09-09 | $2.87 | $2.97 | $2.78 | $2.89 | $2.89 | 79,953 |
| 2020-09-08 | $2.70 | $2.92 | $2.70 | $2.85 | $2.85 | 104,119 |
| 2020-09-04 | $2.73 | $2.82 | $2.70 | $2.70 | $2.70 | 99,838 |
| 2020-09-03 | $2.87 | $2.88 | $2.75 | $2.77 | $2.77 | 199,831 |
| 2020-09-02 | $3.10 | $3.11 | $2.90 | $2.90 | $2.90 | 260,234 |
| 2020-09-01 | $3.21 | $3.26 | $3.11 | $3.11 | $3.11 | 135,736 |
| 2020-08-31 | $3.23 | $3.26 | $3.10 | $3.26 | $3.26 | 207,330 |
| 2020-08-28 | $3.40 | $3.41 | $3.01 | $3.25 | $3.25 | 481,191 |
| 2020-08-27 | $3.50 | $3.56 | $3.48 | $3.53 | $3.53 | 56,386 |
| 2020-08-26 | $3.56 | $3.56 | $3.50 | $3.53 | $3.53 | 41,884 |
| 2020-08-25 | $3.55 | $3.62 | $3.55 | $3.57 | $3.57 | 58,799 |
| 2020-08-24 | $3.59 | $3.68 | $3.56 | $3.56 | $3.56 | 97,739 |
| 2020-08-21 | $3.65 | $3.68 | $3.55 | $3.59 | $3.59 | 83,880 |
| 2020-08-20 | $3.62 | $3.78 | $3.61 | $3.65 | $3.65 | 55,548 |
| 2020-08-19 | $3.78 | $3.87 | $3.63 | $3.63 | $3.63 | 70,311 |
| 2020-08-18 | $3.90 | $3.91 | $3.75 | $3.76 | $3.76 | 100,883 |
| 2020-08-17 | $3.61 | $3.98 | $3.61 | $3.85 | $3.85 | 309,395 |
| 2020-08-14 | $3.60 | $3.67 | $3.60 | $3.62 | $3.62 | 45,943 |
| 2020-08-13 | $3.66 | $3.69 | $3.61 | $3.61 | $3.61 | 54,393 |
| 2020-08-12 | $3.70 | $3.77 | $3.62 | $3.65 | $3.65 | 55,656 |
| 2020-08-11 | $3.75 | $3.77 | $3.66 | $3.68 | $3.68 | 80,876 |
| 2020-08-10 | $3.70 | $3.73 | $3.61 | $3.68 | $3.68 | 113,944 |
| 2020-08-07 | $3.71 | $3.75 | $3.64 | $3.70 | $3.70 | 62,478 |
| 2020-08-06 | $3.62 | $3.73 | $3.60 | $3.71 | $3.71 | 69,168 |
| 2020-08-05 | $3.65 | $3.78 | $3.65 | $3.67 | $3.67 | 58,422 |
| 2020-08-04 | $3.59 | $3.74 | $3.59 | $3.64 | $3.64 | 72,699 |
| 2020-08-03 | $3.57 | $3.72 | $3.54 | $3.56 | $3.56 | 87,950 |
| 2020-07-31 | $3.64 | $3.68 | $3.54 | $3.59 | $3.59 | 69,887 |
| 2020-07-30 | $3.62 | $3.76 | $3.61 | $3.62 | $3.62 | 85,068 |
| 2020-07-29 | $3.58 | $3.69 | $3.58 | $3.62 | $3.62 | 31,690 |
| 2020-07-28 | $3.59 | $3.60 | $3.52 | $3.54 | $3.54 | 72,911 |
| 2020-07-27 | $3.68 | $3.68 | $3.50 | $3.58 | $3.58 | 119,114 |
| 2020-07-24 | $3.62 | $3.71 | $3.56 | $3.61 | $3.61 | 137,539 |
| 2020-07-23 | $3.89 | $3.92 | $3.66 | $3.66 | $3.66 | 160,111 |
| 2020-07-22 | $3.85 | $3.97 | $3.85 | $3.85 | $3.85 | 65,041 |
| 2020-07-21 | $3.97 | $4.08 | $3.92 | $3.94 | $3.94 | 78,009 |
| 2020-07-20 | $3.90 | $4.08 | $3.89 | $3.92 | $3.92 | 135,693 |
| 2020-07-17 | $3.89 | $3.95 | $3.83 | $3.87 | $3.87 | 57,500 |
| 2020-07-16 | $3.81 | $4.03 | $3.79 | $3.86 | $3.86 | 110,500 |
| 2020-07-15 | $3.91 | $4.05 | $3.85 | $3.86 | $3.86 | 103,300 |
| 2020-07-14 | $4.02 | $4.04 | $3.71 | $3.91 | $3.91 | 227,300 |
| 2020-07-13 | $4.13 | $4.30 | $3.99 | $4.04 | $4.04 | 259,700 |
| 2020-07-10 | $4.34 | $4.39 | $4.14 | $4.17 | $4.17 | 154,100 |
| 2020-07-09 | $4.38 | $4.48 | $4.17 | $4.29 | $4.29 | 222,400 |
| 2020-07-08 | $4.06 | $4.35 | $4.06 | $4.20 | $4.20 | 309,000 |
| 2020-07-07 | $4.06 | $4.22 | $4.03 | $4.10 | $4.10 | 151,100 |
| 2020-07-06 | $4.04 | $4.35 | $4.01 | $4.06 | $4.06 | 331,100 |
| 2020-07-02 | $3.97 | $4.15 | $3.91 | $3.92 | $3.92 | 177,600 |
| 2020-07-01 | $4.06 | $4.18 | $3.90 | $3.94 | $3.94 | 245,500 |
| 2020-06-30 | $4.11 | $4.16 | $3.85 | $4.13 | $4.13 | 330,200 |
| 2020-06-29 | $4.39 | $4.45 | $4.12 | $4.14 | $4.14 | 119,500 |
| 2020-06-26 | $4.59 | $4.62 | $4.37 | $4.40 | $4.40 | 136,282 |
| 2020-06-25 | $4.41 | $5.08 | $4.41 | $4.68 | $4.68 | 508,131 |
| 2020-06-24 | $4.41 | $4.55 | $4.20 | $4.40 | $4.40 | 541,929 |
| 2020-06-23 | $4.51 | $5.18 | $4.48 | $5.18 | $5.18 | 346,450 |
| 2020-06-22 | $4.63 | $4.76 | $4.41 | $4.42 | $4.42 | 161,104 |
| 2020-06-19 | $5.09 | $5.18 | $4.63 | $4.63 | $4.63 | 231,189 |
| 2020-06-18 | $4.86 | $5.03 | $4.83 | $4.99 | $4.99 | 145,747 |
| 2020-06-17 | $4.73 | $4.89 | $4.69 | $4.88 | $4.88 | 89,004 |
| 2020-06-16 | $4.58 | $4.80 | $4.51 | $4.69 | $4.69 | 93,512 |
| 2020-06-15 | $4.51 | $4.54 | $4.27 | $4.48 | $4.48 | 109,483 |
| 2020-06-12 | $4.65 | $4.80 | $4.48 | $4.65 | $4.65 | 65,095 |
| 2020-06-11 | $4.81 | $4.84 | $4.42 | $4.45 | $4.45 | 217,152 |
| 2020-06-10 | $4.54 | $5.12 | $4.37 | $4.94 | $4.94 | 445,332 |
| 2020-06-09 | $4.50 | $4.53 | $4.39 | $4.53 | $4.53 | 147,116 |
| 2020-06-08 | $4.33 | $4.50 | $4.31 | $4.50 | $4.50 | 140,114 |
| 2020-06-05 | $4.16 | $4.37 | $4.13 | $4.29 | $4.29 | 231,649 |
| 2020-06-04 | $4.15 | $4.24 | $4.01 | $4.16 | $4.16 | 152,948 |
| 2020-06-03 | $3.87 | $4.17 | $3.81 | $4.17 | $4.17 | 278,232 |
| 2020-06-02 | $3.88 | $3.88 | $3.77 | $3.83 | $3.83 | 76,066 |
| 2020-06-01 | $3.82 | $3.99 | $3.82 | $3.83 | $3.83 | 57,545 |
| 2020-05-29 | $3.75 | $3.84 | $3.64 | $3.82 | $3.82 | 151,499 |
| 2020-05-28 | $3.76 | $3.90 | $3.65 | $3.73 | $3.73 | 198,453 |
| 2020-05-27 | $3.64 | $3.74 | $3.62 | $3.67 | $3.67 | 55,748 |
| 2020-05-26 | $3.61 | $3.72 | $3.58 | $3.67 | $3.67 | 75,813 |
| 2020-05-22 | $3.71 | $3.71 | $3.48 | $3.54 | $3.54 | 133,117 |
| 2020-05-21 | $3.67 | $3.77 | $3.64 | $3.73 | $3.73 | 95,315 |
| 2020-05-20 | $3.88 | $3.93 | $3.69 | $3.71 | $3.71 | 109,416 |
| 2020-05-19 | $3.79 | $4.04 | $3.79 | $3.89 | $3.89 | 176,161 |
| 2020-05-18 | $3.76 | $3.87 | $3.75 | $3.79 | $3.79 | 107,980 |
| 2020-05-15 | $3.65 | $3.78 | $3.61 | $3.69 | $3.69 | 45,416 |
| 2020-05-14 | $3.51 | $3.69 | $3.51 | $3.65 | $3.65 | 54,594 |
| 2020-05-13 | $3.86 | $3.86 | $3.47 | $3.56 | $3.56 | 152,348 |
| 2020-05-12 | $3.95 | $3.99 | $3.87 | $3.87 | $3.87 | 65,688 |
| 2020-05-11 | $3.87 | $4.18 | $3.83 | $3.95 | $3.95 | 234,300 |
| 2020-05-08 | $3.68 | $3.95 | $3.63 | $3.95 | $3.95 | 155,390 |
| 2020-05-07 | $3.51 | $3.76 | $3.51 | $3.68 | $3.68 | 91,589 |
| 2020-05-06 | $3.41 | $3.63 | $3.39 | $3.46 | $3.46 | 134,072 |
| 2020-05-05 | $3.56 | $3.69 | $3.37 | $3.41 | $3.41 | 119,176 |
| 2020-05-04 | $3.65 | $3.67 | $3.45 | $3.52 | $3.52 | 116,282 |
| 2020-05-01 | $3.90 | $3.94 | $3.63 | $3.70 | $3.70 | 157,499 |
| 2020-04-30 | $4.29 | $4.34 | $3.95 | $3.95 | $3.95 | 147,599 |
| 2020-04-29 | $3.89 | $4.35 | $3.89 | $4.35 | $4.35 | 297,502 |
| 2020-04-28 | $3.79 | $3.93 | $3.69 | $3.88 | $3.88 | 129,676 |
| 2020-04-27 | $3.41 | $3.73 | $3.40 | $3.70 | $3.70 | 300,547 |
| 2020-04-24 | $3.57 | $3.57 | $3.29 | $3.38 | $3.38 | 160,175 |
| 2020-04-23 | $3.32 | $3.54 | $3.32 | $3.44 | $3.44 | 116,052 |
| 2020-04-22 | $3.40 | $3.49 | $3.29 | $3.36 | $3.36 | 104,499 |
| 2020-04-21 | $3.52 | $3.57 | $3.33 | $3.40 | $3.40 | 199,146 |
| 2020-04-20 | $3.82 | $3.82 | $3.60 | $3.67 | $3.67 | 137,034 |
| 2020-04-17 | $3.83 | $3.90 | $3.74 | $3.76 | $3.76 | 88,233 |
| 2020-04-16 | $3.72 | $3.84 | $3.61 | $3.77 | $3.77 | 103,382 |
| 2020-04-15 | $3.60 | $3.77 | $3.53 | $3.75 | $3.75 | 283,694 |
| 2020-04-14 | $3.58 | $3.79 | $3.58 | $3.74 | $3.74 | 117,726 |
| 2020-04-13 | $3.58 | $3.61 | $3.41 | $3.55 | $3.55 | 196,092 |
| 2020-04-09 | $3.70 | $3.85 | $3.57 | $3.58 | $3.58 | 190,807 |
| 2020-04-08 | $3.82 | $3.83 | $3.59 | $3.60 | $3.60 | 189,485 |
| 2020-04-07 | $3.92 | $4.03 | $3.73 | $3.74 | $3.74 | 170,586 |
| 2020-04-06 | $3.88 | $4.05 | $3.83 | $3.89 | $3.89 | 215,060 |
| 2020-04-03 | $3.61 | $3.87 | $3.61 | $3.80 | $3.80 | 238,101 |
| 2020-04-02 | $3.88 | $4.04 | $3.63 | $3.72 | $3.72 | 263,607 |
| 2020-04-01 | $4.00 | $4.20 | $3.86 | $3.89 | $3.89 | 338,842 |
| 2020-03-31 | $4.00 | $4.24 | $4.00 | $4.01 | $4.01 | 151,184 |
| 2020-03-30 | $4.45 | $4.50 | $4.00 | $4.04 | $4.04 | 286,837 |
| 2020-03-27 | $4.41 | $4.69 | $4.35 | $4.46 | $4.46 | 540,624 |
| 2020-03-26 | $3.88 | $4.75 | $3.86 | $4.70 | $4.70 | 1,303,779 |
| 2020-03-25 | $3.80 | $3.95 | $3.56 | $3.61 | $3.61 | 376,467 |
| 2020-03-24 | $3.60 | $3.82 | $3.56 | $3.62 | $3.62 | 226,106 |
| 2020-03-23 | $3.43 | $3.60 | $3.15 | $3.47 | $3.47 | 340,448 |
| 2020-03-20 | $3.35 | $3.55 | $3.21 | $3.34 | $3.34 | 262,438 |
| 2020-03-19 | $3.09 | $3.40 | $3.05 | $3.28 | $3.28 | 222,763 |
| 2020-03-18 | $3.04 | $3.26 | $2.92 | $3.06 | $3.06 | 213,563 |
| 2020-03-17 | $3.04 | $3.38 | $2.98 | $3.22 | $3.22 | 220,642 |
| 2020-03-16 | $3.71 | $3.79 | $2.83 | $2.99 | $2.99 | 610,305 |
| 2020-03-13 | $4.02 | $4.09 | $3.82 | $4.06 | $4.06 | 389,218 |
| 2020-03-12 | $3.96 | $4.17 | $3.93 | $3.93 | $3.93 | 318,095 |
| 2020-03-11 | $4.23 | $4.38 | $4.15 | $4.20 | $4.20 | 143,454 |
| 2020-03-10 | $4.23 | $4.28 | $4.10 | $4.26 | $4.26 | 246,974 |
| 2020-03-09 | $3.98 | $4.24 | $3.91 | $4.14 | $4.14 | 217,508 |
| 2020-03-06 | $4.10 | $4.33 | $4.03 | $4.07 | $4.07 | 220,435 |
| 2020-03-05 | $4.11 | $4.18 | $4.01 | $4.14 | $4.14 | 244,984 |
| 2020-03-04 | $4.24 | $4.25 | $4.03 | $4.11 | $4.11 | 140,180 |
| 2020-03-03 | $4.11 | $4.35 | $4.07 | $4.21 | $4.21 | 256,153 |
| 2020-03-02 | $4.18 | $4.25 | $4.07 | $4.10 | $4.10 | 250,592 |
| 2020-02-28 | $4.30 | $4.31 | $4.00 | $4.16 | $4.16 | 302,340 |
| 2020-02-27 | $4.29 | $4.48 | $4.00 | $4.31 | $4.31 | 365,591 |
| 2020-02-26 | $4.54 | $4.57 | $4.30 | $4.33 | $4.33 | 180,597 |
| 2020-02-25 | $4.55 | $4.71 | $4.34 | $4.40 | $4.40 | 236,193 |
| 2020-02-24 | $4.76 | $4.85 | $4.50 | $4.52 | $4.52 | 200,932 |
| 2020-02-21 | $4.89 | $5.04 | $4.81 | $4.91 | $4.91 | 196,258 |
| 2020-02-20 | $4.53 | $5.01 | $4.53 | $4.93 | $4.93 | 315,671 |
| 2020-02-19 | $4.72 | $4.78 | $4.52 | $4.55 | $4.55 | 188,420 |
| 2020-02-18 | $4.90 | $5.00 | $4.70 | $4.70 | $4.70 | 232,221 |
| 2020-02-14 | $4.84 | $5.23 | $4.83 | $4.89 | $4.89 | 330,767 |
| 2020-02-13 | $4.85 | $4.96 | $4.62 | $4.84 | $4.84 | 262,477 |
| 2020-02-12 | $4.44 | $5.18 | $4.44 | $5.06 | $5.06 | 453,544 |
| 2020-02-11 | $4.37 | $4.58 | $4.37 | $4.39 | $4.39 | 149,909 |
| 2020-02-10 | $4.34 | $4.40 | $4.23 | $4.33 | $4.33 | 189,826 |
| 2020-02-07 | $4.31 | $4.45 | $4.27 | $4.35 | $4.35 | 118,965 |
| 2020-02-06 | $4.24 | $4.50 | $4.24 | $4.31 | $4.31 | 241,645 |
| 2020-02-05 | $4.91 | $4.91 | $4.16 | $4.21 | $4.21 | 607,293 |
| 2020-02-04 | $4.48 | $4.89 | $4.41 | $4.72 | $4.72 | 412,318 |
| 2020-02-03 | $4.52 | $4.60 | $4.49 | $4.55 | $4.55 | 316,191 |
| 2020-01-31 | $4.80 | $4.91 | $4.55 | $4.58 | $4.58 | 372,988 |
| 2020-01-30 | $4.95 | $5.12 | $4.88 | $4.89 | $4.89 | 178,404 |
| 2020-01-29 | $5.34 | $5.39 | $4.99 | $5.00 | $5.00 | 225,528 |
| 2020-01-28 | $5.03 | $5.30 | $4.95 | $5.24 | $5.24 | 187,061 |
| 2020-01-27 | $4.90 | $5.09 | $4.87 | $5.01 | $5.01 | 273,695 |
| 2020-01-24 | $5.19 | $5.27 | $5.06 | $5.08 | $5.08 | 287,217 |
| 2020-01-23 | $5.01 | $5.35 | $4.88 | $5.12 | $5.12 | 452,556 |
| 2020-01-22 | $5.47 | $5.49 | $5.00 | $5.06 | $5.06 | 559,874 |
| 2020-01-21 | $5.84 | $5.85 | $5.26 | $5.32 | $5.32 | 785,930 |
| 2020-01-17 | $6.36 | $6.36 | $6.00 | $6.09 | $6.09 | 361,688 |
| 2020-01-16 | $6.79 | $6.87 | $6.32 | $6.39 | $6.39 | 476,891 |
| 2020-01-15 | $6.76 | $7.06 | $6.69 | $6.82 | $6.82 | 225,499 |
| 2020-01-14 | $6.95 | $6.97 | $6.61 | $6.76 | $6.76 | 254,938 |
| 2020-01-13 | $6.67 | $7.07 | $6.66 | $6.97 | $6.97 | 280,014 |
| 2020-01-10 | $6.91 | $7.38 | $6.60 | $6.61 | $6.61 | 726,859 |
| 2020-01-09 | $5.98 | $7.11 | $5.86 | $6.80 | $6.80 | 1,208,960 |
| 2020-01-08 | $5.72 | $5.97 | $5.59 | $5.95 | $5.95 | 195,335 |
| 2020-01-07 | $5.71 | $5.79 | $5.52 | $5.78 | $5.78 | 211,392 |
| 2020-01-06 | $5.96 | $5.97 | $5.29 | $5.60 | $5.60 | 443,077 |
| 2020-01-03 | $6.27 | $6.30 | $5.86 | $5.95 | $5.95 | 420,367 |
| 2020-01-02 | $5.77 | $6.79 | $5.67 | $6.30 | $6.30 | 1,094,613 |
| 2019-12-31 | $5.47 | $5.64 | $5.31 | $5.55 | $5.55 | 247,715 |
| 2019-12-30 | $5.02 | $5.41 | $4.98 | $5.36 | $5.36 | 293,164 |
| 2019-12-27 | $4.78 | $5.10 | $4.78 | $5.06 | $5.06 | 141,885 |
| 2019-12-26 | $4.80 | $5.00 | $4.80 | $4.99 | $4.99 | 123,239 |
| 2019-12-24 | $4.78 | $4.88 | $4.78 | $4.80 | $4.80 | 63,439 |
| 2019-12-23 | $4.89 | $4.96 | $4.77 | $4.77 | $4.77 | 127,926 |
| 2019-12-20 | $4.90 | $4.98 | $4.85 | $4.95 | $4.95 | 156,369 |
| 2019-12-19 | $4.98 | $5.09 | $4.89 | $4.95 | $4.95 | 231,761 |
| 2019-12-18 | $4.70 | $5.01 | $4.59 | $4.98 | $4.98 | 250,492 |
| 2019-12-17 | $4.50 | $4.75 | $4.47 | $4.69 | $4.69 | 248,591 |
| 2019-12-16 | $4.68 | $4.71 | $4.41 | $4.50 | $4.50 | 250,047 |
| 2019-12-13 | $4.79 | $4.93 | $4.65 | $4.65 | $4.65 | 387,243 |
| 2019-12-12 | $4.83 | $5.00 | $4.73 | $4.73 | $4.73 | 218,097 |
| 2019-12-11 | $4.81 | $4.84 | $4.67 | $4.79 | $4.79 | 137,690 |
| 2019-12-10 | $4.72 | $4.80 | $4.70 | $4.79 | $4.79 | 130,078 |
| 2019-12-09 | $4.79 | $4.85 | $4.71 | $4.72 | $4.72 | 164,836 |
| 2019-12-06 | $4.59 | $4.78 | $4.58 | $4.75 | $4.75 | 138,991 |
| 2019-12-05 | $4.57 | $4.66 | $4.46 | $4.58 | $4.58 | 132,158 |
| 2019-12-04 | $4.63 | $4.69 | $4.40 | $4.48 | $4.48 | 332,527 |
| 2019-12-03 | $4.78 | $4.78 | $4.60 | $4.62 | $4.62 | 207,649 |
| 2019-12-02 | $5.20 | $5.22 | $4.75 | $4.78 | $4.78 | 281,456 |
| 2019-11-29 | $5.29 | $5.29 | $5.00 | $5.18 | $5.18 | 83,073 |
| 2019-11-27 | $5.14 | $5.40 | $5.10 | $5.24 | $5.24 | 257,095 |
| 2019-11-26 | $5.07 | $5.25 | $4.94 | $5.11 | $5.11 | 518,121 |
| 2019-11-25 | $5.01 | $5.22 | $5.00 | $5.07 | $5.07 | 186,358 |
| 2019-11-22 | $5.20 | $5.35 | $5.01 | $5.02 | $5.02 | 231,472 |
| 2019-11-21 | $5.47 | $5.59 | $5.21 | $5.25 | $5.25 | 241,195 |
| 2019-11-20 | $5.45 | $5.59 | $5.21 | $5.48 | $5.48 | 330,425 |
| 2019-11-19 | $6.16 | $6.21 | $5.26 | $5.39 | $5.39 | 412,703 |
| 2019-11-18 | $6.17 | $6.47 | $6.09 | $6.12 | $6.12 | 244,380 |
| 2019-11-15 | $6.26 | $7.19 | $6.12 | $6.22 | $6.22 | 806,897 |
| 2019-11-14 | $6.13 | $6.20 | $6.12 | $6.14 | $6.14 | 149,999 |
| 2019-11-13 | $6.28 | $6.29 | $6.11 | $6.18 | $6.18 | 54,940 |
| 2019-11-12 | $6.34 | $6.34 | $6.10 | $6.29 | $6.29 | 104,004 |
| 2019-11-11 | $6.36 | $6.39 | $6.25 | $6.33 | $6.33 | 79,276 |
| 2019-11-08 | $6.50 | $6.70 | $6.41 | $6.44 | $6.44 | 174,075 |
| 2019-11-07 | $6.33 | $6.49 | $6.32 | $6.40 | $6.40 | 99,381 |
| 2019-11-06 | $6.56 | $6.58 | $6.27 | $6.32 | $6.32 | 131,005 |
| 2019-11-05 | $6.51 | $6.71 | $6.43 | $6.47 | $6.47 | 259,457 |
| 2019-11-04 | $6.57 | $6.64 | $6.50 | $6.55 | $6.55 | 121,753 |
| 2019-11-01 | $6.53 | $6.93 | $6.51 | $6.52 | $6.52 | 270,853 |
| 2019-10-31 | $6.60 | $6.66 | $6.28 | $6.47 | $6.47 | 102,817 |
| 2019-10-30 | $6.80 | $6.87 | $6.50 | $6.64 | $6.64 | 170,495 |
| 2019-10-29 | $7.00 | $7.06 | $6.79 | $6.88 | $6.88 | 137,309 |
| 2019-10-28 | $6.97 | $7.10 | $6.85 | $7.06 | $7.06 | 85,562 |
| 2019-10-25 | $6.74 | $7.10 | $6.74 | $6.93 | $6.93 | 113,123 |
| 2019-10-24 | $6.79 | $6.97 | $6.65 | $6.81 | $6.81 | 104,357 |
| 2019-10-23 | $6.85 | $6.88 | $6.72 | $6.76 | $6.76 | 79,018 |
| 2019-10-22 | $6.88 | $6.99 | $6.82 | $6.83 | $6.83 | 79,497 |
| 2019-10-21 | $6.93 | $7.08 | $6.80 | $6.97 | $6.97 | 146,979 |
| 2019-10-18 | $7.21 | $7.50 | $7.13 | $7.34 | $7.34 | 226,435 |
| 2019-10-17 | $7.05 | $7.20 | $6.75 | $7.15 | $7.15 | 134,234 |
| 2019-10-16 | $6.84 | $6.97 | $6.72 | $6.92 | $6.92 | 89,059 |
| 2019-10-15 | $6.76 | $6.91 | $6.65 | $6.70 | $6.70 | 69,407 |
| 2019-10-14 | $6.70 | $6.95 | $6.70 | $6.76 | $6.76 | 50,809 |
| 2019-10-11 | $6.70 | $7.20 | $6.70 | $6.85 | $6.85 | 161,304 |
| 2019-10-10 | $6.49 | $6.67 | $6.49 | $6.56 | $6.56 | 77,745 |
| 2019-10-09 | $6.33 | $6.77 | $6.23 | $6.50 | $6.50 | 185,507 |
| 2019-10-08 | $6.44 | $6.50 | $6.25 | $6.33 | $6.33 | 109,711 |
| 2019-10-07 | $6.47 | $6.72 | $6.45 | $6.48 | $6.48 | 118,313 |
| 2019-10-04 | $6.44 | $6.57 | $6.34 | $6.49 | $6.49 | 129,724 |
| 2019-10-03 | $6.55 | $6.65 | $6.04 | $6.43 | $6.43 | 220,407 |
| 2019-10-02 | $6.73 | $6.95 | $6.61 | $6.82 | $6.82 | 124,122 |
| 2019-10-01 | $7.02 | $7.15 | $6.75 | $6.78 | $6.78 | 141,117 |
| 2019-09-30 | $7.18 | $7.18 | $6.82 | $7.02 | $7.02 | 154,942 |
| 2019-09-27 | $6.98 | $7.22 | $6.80 | $7.08 | $7.08 | 298,499 |
| 2019-09-26 | $7.76 | $7.76 | $7.03 | $7.07 | $7.07 | 321,515 |
| 2019-09-25 | $7.61 | $7.90 | $7.52 | $7.77 | $7.77 | 169,563 |
| 2019-09-24 | $8.23 | $8.28 | $7.70 | $7.71 | $7.71 | 280,910 |
| 2019-09-23 | $8.62 | $8.62 | $8.12 | $8.30 | $8.30 | 185,675 |
| 2019-09-20 | $8.79 | $8.99 | $8.61 | $8.66 | $8.66 | 217,122 |
| 2019-09-19 | $8.83 | $9.05 | $8.80 | $8.80 | $8.80 | 119,285 |
| 2019-09-18 | $9.01 | $9.13 | $8.79 | $8.81 | $8.81 | 142,139 |
| 2019-09-17 | $9.12 | $9.38 | $9.12 | $9.13 | $9.13 | 141,024 |
| 2019-09-16 | $9.18 | $9.42 | $9.18 | $9.33 | $9.33 | 150,654 |
| 2019-09-13 | $9.25 | $9.55 | $9.23 | $9.40 | $9.40 | 137,515 |
| 2019-09-12 | $9.11 | $9.45 | $9.06 | $9.25 | $9.25 | 170,083 |
| 2019-09-11 | $9.39 | $9.55 | $9.01 | $9.27 | $9.27 | 239,537 |
| 2019-09-10 | $9.00 | $9.45 | $8.98 | $9.37 | $9.37 | 154,095 |
| 2019-09-09 | $8.85 | $9.16 | $8.79 | $9.13 | $9.13 | 185,627 |
| 2019-09-06 | $8.83 | $9.10 | $8.50 | $8.89 | $8.89 | 204,404 |
| 2019-09-05 | $9.30 | $9.43 | $8.84 | $9.19 | $9.19 | 225,121 |
| 2019-09-04 | $8.76 | $9.85 | $8.76 | $9.59 | $9.59 | 280,196 |
| 2019-09-03 | $9.44 | $9.69 | $9.22 | $9.25 | $9.25 | 160,355 |
| 2019-08-30 | $9.70 | $9.96 | $9.37 | $9.51 | $9.51 | 47,948 |
| 2019-08-29 | $9.54 | $9.68 | $9.43 | $9.63 | $9.63 | 43,179 |
| 2019-08-28 | $9.30 | $9.56 | $9.30 | $9.47 | $9.47 | 48,066 |
| 2019-08-27 | $9.68 | $9.68 | $9.31 | $9.38 | $9.38 | 71,300 |
| 2019-08-26 | $9.68 | $9.68 | $9.39 | $9.61 | $9.61 | 59,378 |
| 2019-08-23 | $9.55 | $9.96 | $9.55 | $9.57 | $9.57 | 86,275 |
| 2019-08-22 | $10.17 | $10.17 | $9.40 | $9.54 | $9.54 | 98,786 |
| 2019-08-21 | $10.12 | $10.33 | $10.12 | $10.22 | $10.22 | 64,132 |
| 2019-08-20 | $9.92 | $10.10 | $9.76 | $10.05 | $10.05 | 65,303 |
| 2019-08-19 | $9.80 | $10.16 | $9.72 | $9.79 | $9.79 | 95,071 |
| 2019-08-16 | $9.35 | $9.82 | $9.35 | $9.71 | $9.71 | 89,691 |
| 2019-08-15 | $9.34 | $9.49 | $9.23 | $9.28 | $9.28 | 102,896 |
| 2019-08-14 | $9.61 | $9.76 | $9.17 | $9.27 | $9.27 | 177,547 |
| 2019-08-13 | $9.66 | $10.16 | $9.66 | $9.84 | $9.84 | 95,308 |
| 2019-08-12 | $10.00 | $10.04 | $9.62 | $9.66 | $9.66 | 202,807 |
| 2019-08-09 | $10.20 | $10.33 | $10.02 | $10.13 | $10.13 | 59,042 |
| 2019-08-08 | $10.39 | $10.67 | $10.28 | $10.28 | $10.28 | 91,014 |
| 2019-08-07 | $10.10 | $10.39 | $9.98 | $10.32 | $10.32 | 79,288 |
| 2019-08-06 | $10.20 | $10.30 | $10.11 | $10.19 | $10.19 | 82,127 |
| 2019-08-05 | $10.55 | $10.56 | $10.00 | $10.16 | $10.16 | 158,834 |
| 2019-08-02 | $10.70 | $10.82 | $10.51 | $10.77 | $10.77 | 81,856 |
| 2019-08-01 | $11.15 | $11.34 | $10.55 | $10.71 | $10.71 | 151,090 |
| 2019-07-31 | $11.02 | $11.26 | $10.89 | $11.19 | $11.19 | 115,505 |
| 2019-07-30 | $11.15 | $11.20 | $10.73 | $11.15 | $11.15 | 186,380 |
| 2019-07-29 | $11.44 | $11.46 | $11.18 | $11.22 | $11.22 | 79,383 |
| 2019-07-26 | $11.15 | $11.63 | $10.96 | $11.45 | $11.45 | 127,523 |
| 2019-07-25 | $11.50 | $11.63 | $11.00 | $11.00 | $11.00 | 179,182 |
| 2019-07-24 | $11.75 | $11.95 | $11.63 | $11.73 | $11.73 | 158,241 |
| 2019-07-23 | $11.54 | $11.87 | $11.48 | $11.75 | $11.75 | 187,350 |
| 2019-07-22 | $11.62 | $11.97 | $11.34 | $11.37 | $11.37 | 155,539 |
| 2019-07-19 | $12.24 | $12.37 | $11.50 | $11.55 | $11.55 | 203,466 |
| 2019-07-18 | $12.11 | $12.32 | $11.74 | $12.08 | $12.08 | 200,531 |
| 2019-07-17 | $12.62 | $12.62 | $12.06 | $12.20 | $12.20 | 220,569 |
| 2019-07-16 | $12.56 | $12.89 | $12.40 | $12.57 | $12.57 | 236,665 |
| 2019-07-15 | $12.53 | $12.84 | $12.34 | $12.50 | $12.50 | 203,142 |
| 2019-07-12 | $12.83 | $12.94 | $12.31 | $12.43 | $12.43 | 213,371 |
| 2019-07-11 | $12.40 | $12.97 | $12.00 | $12.70 | $12.70 | 436,336 |
| 2019-07-10 | $12.31 | $12.74 | $12.00 | $12.54 | $12.54 | 349,672 |
| 2019-07-09 | $11.62 | $12.10 | $11.62 | $12.06 | $12.06 | 458,449 |
| 2019-07-08 | $13.01 | $13.01 | $11.64 | $11.77 | $11.77 | 644,970 |
| 2019-07-05 | $13.36 | $13.41 | $12.63 | $13.18 | $13.18 | 304,965 |
| 2019-07-03 | $13.98 | $14.16 | $13.91 | $14.07 | $14.07 | 17,669 |
| 2019-07-02 | $13.71 | $14.09 | $13.44 | $14.04 | $14.04 | 72,091 |
| 2019-07-01 | $14.23 | $14.71 | $13.81 | $13.83 | $13.83 | 139,034 |
| 2019-06-28 | $13.45 | $13.83 | $13.27 | $13.76 | $13.76 | 155,777 |
| 2019-06-27 | $13.06 | $13.64 | $13.00 | $13.59 | $13.59 | 106,164 |
| 2019-06-26 | $13.71 | $13.75 | $13.07 | $13.11 | $13.11 | 105,559 |
| 2019-06-25 | $13.70 | $13.75 | $13.25 | $13.39 | $13.39 | 86,506 |
| 2019-06-24 | $14.14 | $14.16 | $13.55 | $13.82 | $13.82 | 144,735 |
| 2019-06-21 | $14.04 | $14.68 | $14.00 | $14.08 | $14.08 | 152,535 |
| 2019-06-20 | $14.18 | $14.50 | $13.83 | $14.24 | $14.24 | 122,555 |
| 2019-06-19 | $13.97 | $14.45 | $13.29 | $13.82 | $13.82 | 199,949 |
| 2019-06-18 | $13.83 | $14.54 | $13.83 | $13.89 | $13.89 | 120,660 |
| 2019-06-17 | $13.68 | $13.84 | $13.61 | $13.66 | $13.66 | 59,651 |
| 2019-06-14 | $14.71 | $14.71 | $13.53 | $13.61 | $13.61 | 198,264 |
| 2019-06-13 | $14.78 | $14.79 | $14.41 | $14.70 | $14.70 | 83,467 |
| 2019-06-12 | $14.52 | $14.81 | $14.42 | $14.75 | $14.75 | 64,348 |
| 2019-06-11 | $14.84 | $14.92 | $14.45 | $14.70 | $14.70 | 91,162 |
| 2019-06-10 | $14.68 | $14.82 | $14.44 | $14.66 | $14.66 | 109,524 |
| 2019-06-07 | $14.55 | $14.83 | $14.28 | $14.68 | $14.68 | 76,215 |
| 2019-06-06 | $14.86 | $14.86 | $14.09 | $14.36 | $14.36 | 82,489 |
| 2019-06-05 | $15.55 | $15.56 | $14.65 | $14.79 | $14.79 | 131,139 |
| 2019-06-04 | $15.22 | $15.82 | $15.22 | $15.52 | $15.52 | 184,076 |
| 2019-06-03 | $16.16 | $16.16 | $15.20 | $15.26 | $15.26 | 107,713 |
| 2019-05-31 | $15.19 | $16.20 | $15.13 | $16.04 | $16.04 | 141,297 |
| 2019-05-30 | $15.84 | $15.99 | $15.14 | $15.41 | $15.41 | 149,693 |
| 2019-05-29 | $16.56 | $16.57 | $15.80 | $15.85 | $15.85 | 137,618 |
| 2019-05-28 | $17.18 | $17.35 | $16.63 | $16.73 | $16.73 | 156,272 |
| 2019-05-24 | $17.05 | $17.22 | $16.85 | $17.01 | $17.01 | 92,259 |
| 2019-05-23 | $16.56 | $17.10 | $16.45 | $16.82 | $16.82 | 141,694 |
| 2019-05-22 | $17.24 | $17.44 | $16.82 | $16.92 | $16.92 | 204,786 |
| 2019-05-21 | $15.86 | $17.15 | $15.86 | $17.02 | $17.02 | 372,617 |
| 2019-05-20 | $15.61 | $16.12 | $15.37 | $15.77 | $15.77 | 266,352 |
| 2019-05-17 | $16.12 | $16.29 | $15.80 | $15.88 | $15.88 | 224,613 |
| 2019-05-16 | $15.91 | $16.58 | $15.91 | $16.35 | $16.35 | 194,905 |
| 2019-05-15 | $15.82 | $16.38 | $15.82 | $16.15 | $16.15 | 118,156 |
| 2019-05-14 | $15.20 | $16.02 | $15.11 | $15.75 | $15.75 | 197,838 |
| 2019-05-13 | $14.90 | $15.63 | $14.88 | $15.01 | $15.01 | 200,576 |
| 2019-05-10 | $15.35 | $15.71 | $15.22 | $15.55 | $15.55 | 132,404 |
| 2019-05-09 | $15.23 | $15.44 | $15.02 | $15.31 | $15.31 | 180,898 |
| 2019-05-08 | $15.15 | $15.70 | $14.90 | $15.65 | $15.65 | 146,113 |
| 2019-05-07 | $15.72 | $15.96 | $14.92 | $15.00 | $15.00 | 290,475 |
| 2019-05-06 | $15.88 | $16.56 | $15.68 | $16.03 | $16.03 | 246,861 |
| 2019-05-03 | $16.09 | $16.96 | $16.00 | $16.89 | $16.89 | 276,839 |
| 2019-05-02 | $15.25 | $16.00 | $15.25 | $15.81 | $15.81 | 149,704 |
| 2019-05-01 | $15.88 | $16.33 | $15.20 | $15.24 | $15.24 | 150,212 |
| 2019-04-30 | $15.35 | $15.87 | $15.32 | $15.84 | $15.84 | 133,970 |
| 2019-04-29 | $15.30 | $15.77 | $15.30 | $15.40 | $15.40 | 89,194 |
| 2019-04-26 | $15.33 | $15.84 | $15.03 | $15.25 | $15.25 | 155,710 |
| 2019-04-25 | $14.98 | $15.44 | $14.80 | $15.33 | $15.33 | 111,368 |
| 2019-04-24 | $15.14 | $15.22 | $14.90 | $15.10 | $15.10 | 91,689 |
| 2019-04-23 | $15.37 | $15.72 | $15.06 | $15.17 | $15.17 | 109,174 |
| 2019-04-22 | $15.28 | $15.68 | $15.26 | $15.42 | $15.42 | 192,552 |
| 2019-04-18 | $15.35 | $15.57 | $14.98 | $15.53 | $15.53 | 285,562 |
| 2019-04-17 | $15.50 | $15.93 | $15.28 | $15.33 | $15.33 | 126,000 |
| 2019-04-16 | $15.11 | $15.99 | $15.11 | $15.42 | $15.42 | 182,215 |
| 2019-04-15 | $15.13 | $15.75 | $14.89 | $14.98 | $14.98 | 261,232 |
| 2019-04-12 | $15.50 | $16.62 | $15.10 | $15.23 | $15.23 | 458,550 |
| 2019-04-11 | $14.36 | $15.40 | $14.16 | $15.23 | $15.23 | 365,468 |
| 2019-04-10 | $14.76 | $14.92 | $14.32 | $14.38 | $14.38 | 227,064 |
| 2019-04-09 | $14.73 | $14.98 | $14.36 | $14.79 | $14.79 | 227,995 |
| 2019-04-08 | $14.20 | $15.20 | $14.04 | $14.95 | $14.95 | 315,770 |
| 2019-04-05 | $13.99 | $14.39 | $13.81 | $14.25 | $14.25 | 184,098 |
| 2019-04-04 | $13.27 | $14.04 | $13.02 | $13.87 | $13.87 | 354,459 |
| 2019-04-03 | $14.20 | $14.20 | $13.24 | $13.32 | $13.32 | 300,251 |
| 2019-04-02 | $14.40 | $14.69 | $13.56 | $13.66 | $13.66 | 374,768 |
| 2019-04-01 | $13.92 | $14.58 | $13.79 | $14.47 | $14.47 | 500,382 |
| 2019-03-29 | $13.22 | $13.96 | $12.94 | $13.56 | $13.56 | 440,215 |
| 2019-03-28 | $12.50 | $13.50 | $12.50 | $13.08 | $13.08 | 305,542 |
| 2019-03-27 | $12.29 | $13.40 | $12.01 | $13.16 | $13.16 | 396,996 |
| 2019-03-26 | $13.14 | $13.24 | $11.91 | $12.25 | $12.25 | 574,464 |
| 2019-03-25 | $11.70 | $13.42 | $11.62 | $13.25 | $13.25 | 1,038,108 |
| 2019-03-22 | $12.03 | $12.29 | $11.38 | $11.45 | $11.45 | 471,231 |
| 2019-03-21 | $12.21 | $12.47 | $12.04 | $12.30 | $12.30 | 232,688 |
| 2019-03-20 | $12.70 | $12.71 | $12.14 | $12.38 | $12.38 | 172,804 |
| 2019-03-19 | $13.17 | $13.37 | $12.72 | $12.84 | $12.84 | 155,950 |
| 2019-03-18 | $13.10 | $13.52 | $13.01 | $13.23 | $13.23 | 211,543 |
| 2019-03-15 | $12.80 | $12.99 | $12.44 | $12.90 | $12.90 | 149,697 |
| 2019-03-14 | $13.58 | $13.58 | $12.50 | $12.64 | $12.64 | 200,399 |
| 2019-03-13 | $13.51 | $13.55 | $12.85 | $12.92 | $12.92 | 141,906 |
| 2019-03-12 | $13.57 | $13.76 | $13.12 | $13.50 | $13.50 | 128,022 |
| 2019-03-11 | $13.02 | $13.85 | $12.92 | $13.48 | $13.48 | 254,846 |
| 2019-03-08 | $12.44 | $12.83 | $12.29 | $12.63 | $12.63 | 238,480 |
| 2019-03-07 | $13.62 | $13.70 | $12.72 | $12.77 | $12.77 | 224,704 |
| 2019-03-06 | $14.23 | $14.33 | $13.56 | $13.70 | $13.70 | 213,751 |
| 2019-03-05 | $14.10 | $14.42 | $13.94 | $14.20 | $14.20 | 157,142 |
| 2019-03-04 | $14.50 | $14.66 | $13.60 | $14.08 | $14.08 | 220,576 |
| 2019-03-01 | $14.53 | $14.75 | $14.15 | $14.18 | $14.18 | 178,158 |
| 2019-02-28 | $15.29 | $15.30 | $13.77 | $14.02 | $14.02 | 391,043 |
| 2019-02-27 | $14.50 | $15.54 | $14.45 | $15.30 | $15.30 | 246,603 |
| 2019-02-26 | $14.40 | $14.84 | $14.35 | $14.68 | $14.68 | 202,962 |
| 2019-02-25 | $15.10 | $15.97 | $14.31 | $14.75 | $14.75 | 902,833 |
| 2019-02-22 | $12.58 | $14.06 | $12.55 | $14.04 | $14.04 | 470,013 |
| 2019-02-21 | $12.80 | $12.80 | $12.17 | $12.37 | $12.37 | 177,263 |
| 2019-02-20 | $12.69 | $12.98 | $12.36 | $12.82 | $12.82 | 175,444 |
| 2019-02-19 | $12.50 | $13.09 | $12.50 | $12.66 | $12.66 | 283,859 |
| 2019-02-15 | $12.10 | $12.85 | $12.10 | $12.31 | $12.31 | 234,738 |
| 2019-02-14 | $11.73 | $12.70 | $11.56 | $12.05 | $12.05 | 385,194 |
| 2019-02-13 | $10.84 | $12.00 | $10.83 | $11.76 | $11.76 | 349,231 |
| 2019-02-12 | $10.71 | $10.94 | $10.65 | $10.74 | $10.74 | 104,388 |
| 2019-02-11 | $10.55 | $10.84 | $10.43 | $10.72 | $10.72 | 66,238 |
| 2019-02-08 | $10.26 | $10.55 | $10.06 | $10.39 | $10.39 | 97,620 |
| 2019-02-07 | $10.93 | $10.93 | $10.18 | $10.38 | $10.38 | 150,030 |
| 2019-02-06 | $11.08 | $11.11 | $10.88 | $10.88 | $10.88 | 59,712 |
| 2019-02-05 | $10.88 | $11.15 | $10.77 | $10.99 | $10.99 | 63,475 |
| 2019-02-04 | $11.27 | $11.53 | $10.79 | $10.80 | $10.80 | 105,550 |
| 2019-02-01 | $11.15 | $11.30 | $11.01 | $11.23 | $11.23 | 140,212 |
| 2019-01-31 | $10.99 | $11.27 | $10.91 | $11.17 | $11.17 | 90,764 |
| 2019-01-30 | $10.84 | $11.26 | $10.84 | $10.99 | $10.99 | 175,596 |
| 2019-01-29 | $10.91 | $10.95 | $10.70 | $10.89 | $10.89 | 150,779 |
| 2019-01-28 | $11.00 | $11.11 | $10.83 | $10.94 | $10.94 | 139,387 |
| 2019-01-25 | $10.90 | $11.26 | $10.83 | $11.15 | $11.15 | 168,975 |
| 2019-01-24 | $10.73 | $10.87 | $10.61 | $10.80 | $10.80 | 84,929 |
| 2019-01-23 | $10.88 | $10.95 | $10.65 | $10.68 | $10.68 | 159,306 |
| 2019-01-22 | $11.49 | $11.58 | $10.79 | $10.84 | $10.84 | 254,986 |
| 2019-01-18 | $11.80 | $11.98 | $11.43 | $11.73 | $11.73 | 221,883 |
| 2019-01-17 | $11.55 | $11.78 | $11.43 | $11.69 | $11.69 | 216,780 |
| 2019-01-16 | $11.93 | $12.10 | $11.70 | $11.78 | $11.78 | 168,686 |
| 2019-01-15 | $11.63 | $11.94 | $11.55 | $11.82 | $11.82 | 154,362 |
| 2019-01-14 | $11.60 | $12.03 | $11.45 | $11.56 | $11.56 | 186,091 |
| 2019-01-11 | $11.43 | $12.26 | $11.33 | $11.83 | $11.83 | 259,255 |
| 2019-01-10 | $11.24 | $11.47 | $11.13 | $11.44 | $11.44 | 166,606 |
| 2019-01-09 | $11.32 | $11.60 | $10.98 | $11.43 | $11.43 | 224,778 |
| 2019-01-08 | $11.55 | $11.90 | $10.88 | $11.20 | $11.20 | 238,956 |
| 2019-01-07 | $11.48 | $11.70 | $11.00 | $11.42 | $11.42 | 218,711 |
| 2019-01-04 | $10.64 | $11.48 | $10.48 | $11.26 | $11.26 | 302,950 |
| 2019-01-03 | $10.57 | $10.75 | $10.30 | $10.33 | $10.33 | 113,416 |
| 2019-01-02 | $10.43 | $11.01 | $10.23 | $10.71 | $10.71 | 216,528 |
| 2018-12-31 | $10.59 | $10.76 | $10.02 | $10.75 | $10.75 | 242,959 |
| 2018-12-28 | $10.37 | $10.87 | $10.27 | $10.40 | $10.40 | 277,699 |
| 2018-12-27 | $10.16 | $10.82 | $9.92 | $10.31 | $10.31 | 414,952 |
| 2018-12-26 | $10.50 | $10.69 | $9.94 | $10.36 | $10.36 | 416,159 |
| 2018-12-24 | $10.46 | $10.78 | $10.00 | $10.50 | $10.50 | 243,814 |
| 2018-12-21 | $11.91 | $11.91 | $9.61 | $10.35 | $10.35 | 840,017 |
| 2018-12-20 | $12.96 | $13.21 | $11.86 | $11.96 | $11.96 | 241,302 |
| 2018-12-19 | $13.21 | $13.75 | $12.90 | $12.99 | $12.99 | 334,838 |
| 2018-12-18 | $13.15 | $13.48 | $13.14 | $13.14 | $13.14 | 189,830 |
| 2018-12-17 | $12.78 | $13.70 | $12.70 | $13.03 | $13.03 | 302,484 |
| 2018-12-14 | $13.50 | $13.86 | $12.76 | $12.77 | $12.77 | 376,818 |
| 2018-12-13 | $14.17 | $14.60 | $13.59 | $13.79 | $13.79 | 495,705 |
| 2018-12-12 | $14.60 | $14.88 | $14.03 | $14.03 | $14.03 | 224,496 |
| 2018-12-11 | $15.01 | $15.01 | $13.95 | $14.05 | $14.05 | 353,805 |
| 2018-12-10 | $14.55 | $15.79 | $14.55 | $14.85 | $14.85 | 290,899 |
| 2018-12-07 | $15.24 | $15.36 | $14.44 | $14.62 | $14.62 | 302,461 |
| 2018-12-06 | $15.70 | $15.75 | $14.98 | $15.39 | $15.39 | 300,174 |
| 2018-12-04 | $17.60 | $17.60 | $16.01 | $16.03 | $16.03 | 243,208 |
| 2018-12-03 | $17.05 | $17.77 | $16.61 | $17.64 | $17.64 | 723,118 |
| 2018-11-30 | $16.28 | $16.94 | $15.92 | $16.64 | $16.64 | 333,810 |
| 2018-11-29 | $16.50 | $16.81 | $15.70 | $16.28 | $16.28 | 218,960 |
| 2018-11-28 | $16.60 | $17.00 | $16.20 | $16.99 | $16.99 | 154,930 |
| 2018-11-27 | $16.03 | $16.81 | $16.03 | $16.49 | $16.49 | 125,167 |
| 2018-11-26 | $17.27 | $17.27 | $16.02 | $16.11 | $16.11 | 234,046 |
| 2018-11-23 | $16.01 | $17.32 | $16.01 | $17.32 | $17.32 | 187,287 |
| 2018-11-21 | $16.07 | $16.53 | $15.89 | $16.40 | $16.40 | 281,407 |
| 2018-11-20 | $15.85 | $16.20 | $15.23 | $15.55 | $15.55 | 221,474 |
| 2018-11-19 | $17.00 | $17.00 | $16.06 | $16.26 | $16.26 | 193,906 |
| 2018-11-16 | $17.16 | $17.16 | $16.64 | $16.99 | $16.99 | 173,605 |
| 2018-11-15 | $17.16 | $17.70 | $17.05 | $17.50 | $17.50 | 265,215 |
| 2018-11-14 | $16.09 | $17.48 | $16.09 | $17.42 | $17.42 | 424,784 |
| 2018-11-13 | $14.50 | $17.00 | $14.50 | $15.99 | $15.99 | 664,241 |
| 2018-11-12 | $17.09 | $17.27 | $15.40 | $15.43 | $15.43 | 379,430 |
| 2018-11-09 | $16.84 | $17.42 | $16.63 | $17.11 | $17.11 | 198,469 |
| 2018-11-08 | $17.60 | $18.01 | $17.06 | $17.37 | $17.37 | 167,585 |
| 2018-11-07 | $17.89 | $17.96 | $17.26 | $17.83 | $17.83 | 154,481 |
| 2018-11-06 | $17.73 | $17.73 | $17.09 | $17.45 | $17.45 | 187,281 |
| 2018-11-05 | $17.59 | $18.32 | $17.31 | $17.68 | $17.68 | 170,987 |
| 2018-11-02 | $17.77 | $18.61 | $17.31 | $17.80 | $17.80 | 438,119 |
| 2018-11-01 | $15.80 | $17.77 | $15.80 | $17.37 | $17.37 | 355,683 |
| 2018-10-31 | $15.15 | $15.76 | $15.03 | $15.56 | $15.56 | 153,312 |
| 2018-10-30 | $15.82 | $15.98 | $13.75 | $14.91 | $14.91 | 883,733 |
| 2018-10-29 | $18.02 | $18.48 | $15.64 | $15.71 | $15.71 | 447,687 |
| 2018-10-26 | $16.81 | $18.19 | $16.75 | $17.81 | $17.81 | 192,936 |
| 2018-10-25 | $16.77 | $17.48 | $16.65 | $17.27 | $17.27 | 195,954 |
| 2018-10-24 | $16.82 | $17.32 | $16.72 | $16.82 | $16.82 | 256,265 |
| 2018-10-23 | $16.56 | $17.47 | $16.50 | $16.96 | $16.96 | 327,603 |
| 2018-10-22 | $17.00 | $17.43 | $16.77 | $17.23 | $17.23 | 408,506 |
| 2018-10-19 | $16.71 | $16.76 | $16.34 | $16.55 | $16.55 | 240,840 |
| 2018-10-18 | $16.35 | $16.86 | $16.20 | $16.41 | $16.41 | 195,726 |
| 2018-10-17 | $16.63 | $16.89 | $16.25 | $16.71 | $16.71 | 162,199 |
| 2018-10-16 | $16.26 | $16.89 | $15.91 | $16.60 | $16.60 | 197,003 |
| 2018-10-15 | $15.86 | $16.70 | $15.80 | $16.28 | $16.28 | 150,559 |
| 2018-10-12 | $16.27 | $16.40 | $15.66 | $16.10 | $16.10 | 234,441 |
| 2018-10-11 | $15.63 | $16.31 | $15.44 | $15.50 | $15.50 | 352,636 |
| 2018-10-10 | $17.89 | $18.14 | $16.00 | $16.05 | $16.05 | 444,540 |
| 2018-10-09 | $17.93 | $18.73 | $17.81 | $17.92 | $17.92 | 231,736 |
| 2018-10-08 | $17.61 | $18.85 | $17.61 | $18.03 | $18.03 | 281,721 |
| 2018-10-05 | $18.10 | $18.52 | $17.64 | $18.08 | $18.08 | 324,460 |
| 2018-10-04 | $18.35 | $18.38 | $17.66 | $18.18 | $18.18 | 280,381 |
| 2018-10-03 | $17.55 | $18.78 | $17.41 | $18.52 | $18.52 | 347,541 |
| 2018-10-02 | $17.94 | $17.98 | $17.08 | $17.57 | $17.57 | 425,984 |
| 2018-10-01 | $18.66 | $19.06 | $18.05 | $18.15 | $18.15 | 314,615 |
| 2018-09-28 | $19.00 | $19.32 | $18.30 | $18.40 | $18.40 | 267,492 |
| 2018-09-27 | $19.47 | $19.80 | $19.09 | $19.17 | $19.17 | 220,580 |
| 2018-09-26 | $19.72 | $19.85 | $19.19 | $19.37 | $19.37 | 219,561 |
| 2018-09-25 | $19.73 | $19.91 | $18.67 | $19.63 | $19.63 | 464,215 |
| 2018-09-24 | $19.37 | $19.95 | $18.96 | $19.77 | $19.77 | 355,843 |
| 2018-09-21 | $19.23 | $20.96 | $18.93 | $19.78 | $19.78 | 1,000,514 |
| 2018-09-20 | $18.71 | $19.00 | $18.40 | $18.93 | $18.93 | 187,592 |
| 2018-09-19 | $17.95 | $18.67 | $17.95 | $18.49 | $18.49 | 279,723 |
| 2018-09-18 | $18.01 | $18.31 | $17.65 | $17.83 | $17.83 | 149,609 |
| 2018-09-17 | $17.44 | $18.51 | $17.44 | $17.88 | $17.88 | 296,067 |
| 2018-09-14 | $17.26 | $17.94 | $16.60 | $17.71 | $17.71 | 345,919 |
| 2018-09-13 | $17.30 | $18.15 | $16.82 | $17.13 | $17.13 | 656,047 |
| 2018-09-12 | $16.70 | $17.49 | $16.13 | $17.00 | $17.00 | 831,929 |
| 2018-09-11 | $17.59 | $17.70 | $16.90 | $17.00 | $17.00 | 801,184 |
| 2018-09-10 | $18.15 | $18.45 | $17.51 | $17.89 | $17.89 | 612,477 |
| 2018-09-07 | $17.68 | $18.59 | $17.61 | $18.19 | $18.19 | 421,974 |
| 2018-09-06 | $18.18 | $18.76 | $17.64 | $17.78 | $17.78 | 532,642 |
| 2018-09-05 | $18.54 | $18.55 | $17.69 | $18.03 | $18.03 | 825,959 |
| 2018-09-04 | $18.13 | $19.08 | $17.76 | $18.81 | $18.81 | 783,727 |
| 2018-08-31 | $18.43 | $19.15 | $17.92 | $18.13 | $18.13 | 942,852 |
| 2018-08-30 | $20.16 | $20.16 | $18.33 | $18.50 | $18.50 | 1,096,520 |
| 2018-08-29 | $16.32 | $21.55 | $16.21 | $20.16 | $20.16 | 2,955,729 |
| 2018-08-28 | $18.31 | $18.48 | $17.25 | $18.22 | $18.22 | 999,711 |
| 2018-08-27 | $17.20 | $18.98 | $16.99 | $18.28 | $18.28 | 1,267,243 |
| 2018-08-24 | $17.27 | $17.53 | $16.65 | $17.06 | $17.06 | 612,657 |
| 2018-08-23 | $17.48 | $18.25 | $16.95 | $17.15 | $17.15 | 557,697 |
| 2018-08-22 | $17.43 | $17.89 | $16.76 | $17.65 | $17.65 | 732,024 |
| 2018-08-21 | $17.18 | $17.78 | $17.01 | $17.17 | $17.17 | 672,687 |
| 2018-08-20 | $18.59 | $19.33 | $16.40 | $16.94 | $16.94 | 2,121,259 |
| 2018-08-17 | $13.89 | $18.20 | $13.71 | $17.66 | $17.66 | 2,191,758 |
| 2018-08-16 | $13.70 | $14.44 | $13.27 | $13.97 | $13.97 | 865,765 |
| 2018-08-15 | $12.78 | $13.97 | $12.60 | $13.53 | $13.53 | 924,411 |
| 2018-08-14 | $13.05 | $13.56 | $12.39 | $13.30 | $13.30 | 699,573 |
| 2018-08-13 | $13.70 | $13.71 | $12.71 | $13.12 | $13.12 | 788,713 |
| 2018-08-10 | $15.17 | $15.25 | $13.81 | $13.85 | $13.85 | 658,461 |
| 2018-08-09 | $15.62 | $15.78 | $15.16 | $15.53 | $15.53 | 295,755 |
| 2018-08-08 | $15.79 | $16.14 | $15.04 | $15.32 | $15.32 | 248,246 |
| 2018-08-07 | $15.54 | $15.93 | $15.02 | $15.58 | $15.58 | 460,803 |
| 2018-08-06 | $15.80 | $15.95 | $15.41 | $15.59 | $15.59 | 222,016 |
| 2018-08-03 | $16.17 | $16.91 | $15.83 | $15.98 | $15.98 | 525,852 |
| 2018-08-02 | $15.93 | $16.19 | $15.25 | $16.11 | $16.11 | 407,937 |
| 2018-08-01 | $17.76 | $18.00 | $16.01 | $16.02 | $16.02 | 518,304 |
| 2018-07-31 | $17.99 | $18.35 | $17.65 | $17.95 | $17.95 | 339,676 |
| 2018-07-30 | $19.33 | $19.60 | $16.03 | $18.01 | $18.01 | 1,289,118 |
| 2018-07-27 | $21.16 | $21.18 | $19.26 | $19.33 | $19.33 | 550,593 |
| 2018-07-26 | $20.81 | $21.36 | $20.52 | $21.04 | $21.04 | 320,470 |
| 2018-07-25 | $19.61 | $20.99 | $19.61 | $20.95 | $20.95 | 280,070 |
| 2018-07-24 | $20.05 | $20.64 | $19.66 | $19.81 | $19.81 | 244,411 |
| 2018-07-23 | $19.80 | $20.10 | $19.53 | $19.71 | $19.71 | 178,513 |
| 2018-07-20 | $19.52 | $20.23 | $19.52 | $19.93 | $19.93 | 185,197 |
| 2018-07-19 | $19.50 | $19.74 | $19.50 | $19.50 | $19.50 | 255,100 |
| 2018-07-18 | $20.23 | $20.60 | $19.49 | $19.65 | $19.65 | 640,324 |
| 2018-07-17 | $20.35 | $20.45 | $19.95 | $20.12 | $20.12 | 297,371 |
| 2018-07-16 | $20.60 | $21.35 | $20.02 | $20.50 | $20.50 | 493,036 |
| 2018-07-13 | $21.48 | $21.65 | $20.58 | $20.68 | $20.68 | 447,368 |
| 2018-07-12 | $21.40 | $21.70 | $20.92 | $21.60 | $21.60 | 593,119 |
| 2018-07-11 | $20.64 | $21.19 | $20.26 | $21.14 | $21.14 | 241,863 |
| 2018-07-10 | $22.07 | $22.08 | $20.82 | $20.89 | $20.89 | 357,607 |
| 2018-07-09 | $21.25 | $22.50 | $21.25 | $22.12 | $22.12 | 438,184 |
| 2018-07-06 | $20.54 | $21.25 | $20.35 | $21.16 | $21.16 | 305,825 |
| 2018-07-05 | $20.45 | $20.68 | $19.80 | $20.52 | $20.52 | 249,266 |
| 2018-07-03 | $20.80 | $20.89 | $20.10 | $20.41 | $20.41 | 263,901 |
| 2018-07-02 | $20.59 | $20.98 | $20.10 | $20.66 | $20.66 | 555,194 |
| 2018-06-29 | $20.32 | $21.72 | $20.32 | $21.22 | $21.22 | 608,224 |
| 2018-06-28 | $20.15 | $20.23 | $19.51 | $20.06 | $20.06 | 400,775 |
| 2018-06-27 | $20.81 | $20.94 | $20.21 | $20.21 | $20.21 | 381,735 |
| 2018-06-26 | $20.52 | $21.36 | $20.52 | $20.78 | $20.78 | 347,790 |
| 2018-06-25 | $21.79 | $21.84 | $20.20 | $20.49 | $20.49 | 980,249 |
| 2018-06-22 | $22.64 | $22.70 | $21.83 | $22.60 | $22.60 | 238,469 |
| 2018-06-21 | $22.86 | $23.21 | $22.18 | $22.31 | $22.31 | 252,406 |
| 2018-06-20 | $22.98 | $23.37 | $21.80 | $23.24 | $23.24 | 393,024 |
| 2018-06-19 | $22.69 | $23.01 | $21.86 | $22.46 | $22.46 | 653,478 |
| 2018-06-18 | $23.65 | $23.65 | $22.80 | $23.26 | $23.26 | 507,307 |
| 2018-06-15 | $23.06 | $23.81 | $22.60 | $23.76 | $23.76 | 685,596 |
| 2018-06-14 | $23.90 | $24.18 | $23.13 | $23.28 | $23.28 | 499,839 |
| 2018-06-13 | $24.60 | $24.65 | $23.79 | $23.80 | $23.80 | 454,803 |
| 2018-06-12 | $24.55 | $25.76 | $24.55 | $24.72 | $24.72 | 631,742 |
| 2018-06-11 | $24.12 | $25.20 | $23.88 | $24.28 | $24.28 | 807,294 |
| 2018-06-08 | $23.63 | $24.23 | $23.07 | $23.09 | $23.09 | 533,118 |
| 2018-06-07 | $23.93 | $23.95 | $23.01 | $23.63 | $23.63 | 705,206 |
| 2018-06-06 | $25.10 | $25.20 | $23.81 | $23.93 | $23.93 | 782,625 |
| 2018-06-05 | $25.67 | $26.05 | $24.21 | $25.29 | $25.29 | 856,205 |
| 2018-06-04 | $25.10 | $25.92 | $25.00 | $25.73 | $25.73 | 758,513 |
| 2018-06-01 | $23.68 | $25.50 | $22.81 | $24.84 | $24.84 | 906,037 |
| 2018-05-31 | $24.24 | $24.24 | $23.45 | $23.46 | $23.46 | 1,200,575 |
| 2018-05-30 | $24.44 | $24.82 | $24.00 | $24.24 | $24.24 | 683,840 |
| 2018-05-29 | $26.91 | $27.21 | $24.00 | $24.31 | $24.31 | 1,632,461 |
| 2018-05-25 | $30.67 | $30.97 | $27.04 | $27.50 | $27.50 | 1,625,103 |
| 2018-05-24 | $28.42 | $29.31 | $27.77 | $28.58 | $28.58 | 971,969 |
| 2018-05-23 | $29.90 | $30.00 | $28.34 | $28.83 | $28.83 | 544,888 |
| 2018-05-22 | $30.43 | $30.66 | $29.71 | $30.00 | $30.00 | 296,745 |
| 2018-05-21 | $31.00 | $31.49 | $29.79 | $30.39 | $30.39 | 263,883 |
| 2018-05-18 | $31.28 | $31.46 | $30.50 | $30.72 | $30.72 | 185,802 |
| 2018-05-17 | $30.97 | $31.96 | $30.47 | $31.28 | $31.28 | 191,370 |
| 2018-05-16 | $30.67 | $31.16 | $30.46 | $31.11 | $31.11 | 303,990 |
| 2018-05-15 | $30.90 | $30.90 | $30.13 | $30.59 | $30.59 | 725,106 |
| 2018-05-14 | $30.80 | $31.50 | $30.60 | $31.16 | $31.16 | 222,414 |
| 2018-05-11 | $31.11 | $31.49 | $30.68 | $30.78 | $30.78 | 183,297 |
| 2018-05-10 | $31.03 | $31.66 | $30.96 | $30.97 | $30.97 | 192,019 |
| 2018-05-09 | $30.00 | $31.57 | $30.00 | $30.87 | $30.87 | 534,187 |
| 2018-05-08 | $30.07 | $30.15 | $29.65 | $29.87 | $29.87 | 231,065 |
| 2018-05-07 | $30.53 | $30.90 | $29.28 | $30.09 | $30.09 | 605,508 |
| 2018-05-04 | $30.01 | $30.87 | $29.93 | $30.42 | $30.42 | 311,672 |
| 2018-05-03 | $31.46 | $31.52 | $29.50 | $30.04 | $30.04 | 470,762 |
| 2018-05-02 | $32.41 | $32.87 | $31.24 | $31.60 | $31.60 | 334,013 |
| 2018-05-01 | $35.17 | $35.17 | $31.85 | $32.29 | $32.29 | 629,152 |
| 2018-04-30 | $35.34 | $35.55 | $35.06 | $35.27 | $35.27 | 304,021 |
| 2018-04-27 | $35.91 | $35.92 | $34.90 | $35.16 | $35.16 | 552,686 |
| 2018-04-26 | $36.34 | $36.34 | $35.37 | $36.02 | $35.74 | 340,448 |
| 2018-04-25 | $36.08 | $36.32 | $35.61 | $36.05 | $35.77 | 270,960 |
| 2018-04-24 | $36.76 | $36.76 | $35.21 | $36.29 | $36.00 | 430,142 |
| 2018-04-23 | $35.99 | $36.44 | $35.68 | $36.39 | $36.10 | 172,010 |
| 2018-04-20 | $36.44 | $36.49 | $35.51 | $35.97 | $35.69 | 262,157 |
| 2018-04-19 | $36.61 | $37.40 | $36.25 | $36.66 | $36.37 | 222,159 |
| 2018-04-18 | $36.37 | $36.79 | $36.08 | $36.64 | $36.35 | 202,340 |
| 2018-04-17 | $35.25 | $36.68 | $35.10 | $36.29 | $36.00 | 237,801 |
| 2018-04-16 | $35.12 | $35.46 | $34.70 | $35.08 | $34.80 | 324,593 |
| 2018-04-13 | $35.63 | $35.89 | $35.08 | $35.21 | $34.93 | 432,389 |
| 2018-04-12 | $35.73 | $36.19 | $35.25 | $35.47 | $35.19 | 324,032 |
| 2018-04-11 | $34.67 | $35.85 | $34.67 | $35.68 | $35.40 | 389,828 |
| 2018-04-10 | $35.86 | $36.01 | $34.51 | $34.87 | $34.59 | 554,309 |
| 2018-04-09 | $36.01 | $36.42 | $34.93 | $35.03 | $34.75 | 663,170 |
| 2018-04-06 | $35.84 | $36.25 | $35.03 | $35.57 | $35.29 | 606,805 |
| 2018-04-05 | $37.50 | $38.00 | $35.86 | $35.99 | $35.71 | 398,550 |
| 2018-04-04 | $37.00 | $37.98 | $35.80 | $36.98 | $36.69 | 654,365 |
| 2018-04-03 | $40.08 | $40.19 | $38.25 | $38.93 | $38.62 | 206,739 |
| 2018-04-02 | $40.00 | $40.62 | $38.90 | $39.81 | $39.50 | 262,544 |
| 2018-03-29 | $38.40 | $40.48 | $38.40 | $40.23 | $39.91 | 504,527 |
| 2018-03-28 | $39.70 | $39.70 | $37.86 | $38.77 | $38.46 | 641,214 |
| 2018-03-27 | $39.48 | $41.40 | $39.48 | $39.87 | $39.56 | 653,615 |
| 2018-03-26 | $39.00 | $39.25 | $38.47 | $39.12 | $38.81 | 380,553 |
| 2018-03-23 | $38.59 | $39.43 | $38.20 | $38.33 | $38.03 | 387,599 |
| 2018-03-22 | $41.50 | $41.50 | $38.51 | $38.59 | $38.29 | 631,815 |
| 2018-03-21 | $42.59 | $42.60 | $41.72 | $42.09 | $41.76 | 326,872 |
| 2018-03-20 | $42.42 | $42.99 | $41.34 | $42.97 | $42.63 | 632,863 |
| 2018-03-19 | $42.87 | $43.00 | $41.58 | $42.44 | $42.10 | 324,466 |
| 2018-03-16 | $42.19 | $43.43 | $42.01 | $43.13 | $42.79 | 589,646 |
| 2018-03-15 | $42.85 | $43.39 | $41.05 | $42.04 | $41.71 | 970,833 |
| 2018-03-14 | $42.26 | $42.26 | $40.32 | $41.72 | $41.39 | 806,771 |
| 2018-03-13 | $43.65 | $43.76 | $41.01 | $42.28 | $41.95 | 1,061,764 |
| 2018-03-12 | $41.34 | $44.10 | $41.28 | $43.64 | $43.30 | 1,008,255 |
| 2018-03-09 | $40.13 | $40.74 | $39.11 | $40.68 | $40.36 | 492,627 |
| 2018-03-08 | $40.63 | $41.53 | $39.20 | $39.52 | $39.21 | 579,029 |
| 2018-03-07 | $40.22 | $40.85 | $39.61 | $40.63 | $40.31 | 379,073 |
| 2018-03-06 | $38.80 | $41.23 | $38.63 | $40.47 | $40.15 | 604,684 |
| 2018-03-05 | $37.92 | $39.60 | $37.92 | $38.65 | $38.34 | 435,621 |
| 2018-03-02 | $38.14 | $39.22 | $37.42 | $39.11 | $38.80 | 204,172 |
| 2018-03-01 | $38.23 | $39.11 | $37.32 | $38.68 | $38.37 | 492,837 |
| 2018-02-28 | $38.05 | $38.83 | $37.76 | $37.87 | $37.57 | 585,278 |
| 2018-02-27 | $37.85 | $38.40 | $37.11 | $37.79 | $37.49 | 415,465 |
| 2018-02-26 | $38.82 | $39.87 | $37.20 | $37.75 | $37.45 | 456,421 |
| 2018-02-23 | $38.75 | $38.99 | $37.91 | $38.57 | $38.27 | 278,504 |
| 2018-02-22 | $39.69 | $39.92 | $38.16 | $38.28 | $37.98 | 418,743 |
| 2018-02-21 | $40.28 | $41.02 | $39.38 | $39.68 | $39.37 | 410,811 |
| 2018-02-20 | $38.83 | $41.03 | $38.76 | $40.17 | $39.85 | 298,124 |
| 2018-02-16 | $40.17 | $40.77 | $39.56 | $39.60 | $39.29 | 271,323 |
| 2018-02-15 | $40.13 | $41.19 | $39.90 | $40.15 | $39.83 | 239,083 |
| 2018-02-14 | $38.00 | $40.68 | $37.90 | $39.98 | $39.66 | 446,862 |
| 2018-02-13 | $37.90 | $38.75 | $37.62 | $38.16 | $37.86 | 253,916 |
| 2018-02-12 | $36.03 | $38.35 | $36.00 | $37.85 | $37.55 | 373,911 |
| 2018-02-09 | $36.13 | $36.69 | $34.78 | $35.49 | $35.21 | 606,289 |
| 2018-02-08 | $37.14 | $37.31 | $35.21 | $35.50 | $35.22 | 610,971 |
| 2018-02-07 | $37.70 | $38.10 | $36.85 | $36.92 | $36.63 | 288,713 |
| 2018-02-06 | $36.54 | $38.49 | $36.03 | $37.29 | $37.00 | 663,182 |
| 2018-02-05 | $38.04 | $39.34 | $37.04 | $37.20 | $36.91 | 644,431 |
| 2018-02-02 | $40.33 | $40.68 | $38.04 | $38.38 | $38.08 | 565,236 |
| 2018-02-01 | $39.80 | $41.26 | $39.35 | $40.70 | $40.38 | 621,155 |
| 2018-01-31 | $41.51 | $42.35 | $40.12 | $40.42 | $40.10 | 364,988 |
| 2018-01-30 | $42.68 | $42.68 | $41.00 | $41.24 | $40.91 | 604,758 |
| 2018-01-29 | $43.11 | $44.50 | $42.45 | $43.18 | $42.84 | 521,908 |
| 2018-01-26 | $43.11 | $44.67 | $42.71 | $43.58 | $43.24 | 554,642 |
| 2018-01-25 | $41.52 | $43.86 | $41.35 | $42.91 | $42.57 | 748,522 |
| 2018-01-24 | $39.01 | $41.45 | $38.04 | $41.34 | $41.01 | 555,233 |
| 2018-01-23 | $38.80 | $39.88 | $38.49 | $38.78 | $38.47 | 411,798 |
| 2018-01-22 | $38.30 | $39.19 | $37.82 | $38.55 | $38.25 | 604,701 |
| 2018-01-19 | $39.22 | $39.39 | $37.37 | $38.05 | $37.75 | 555,738 |
| 2018-01-18 | $41.88 | $42.21 | $38.60 | $38.82 | $38.51 | 778,334 |
| 2018-01-17 | $39.94 | $42.76 | $39.94 | $41.66 | $41.33 | 567,277 |
| 2018-01-16 | $40.47 | $40.78 | $39.34 | $39.93 | $39.61 | 582,382 |
| 2018-01-12 | $41.41 | $41.60 | $39.50 | $40.00 | $39.68 | 398,529 |
| 2018-01-11 | $40.84 | $41.99 | $40.20 | $41.35 | $41.02 | 240,870 |
| 2018-01-10 | $42.76 | $43.59 | $40.89 | $41.33 | $41.00 | 473,570 |
| 2018-01-09 | $42.27 | $42.99 | $40.00 | $42.75 | $42.41 | 620,762 |
| 2018-01-08 | $44.66 | $44.66 | $41.51 | $41.97 | $41.64 | 576,861 |
| 2018-01-05 | $46.39 | $46.39 | $43.60 | $44.66 | $44.31 | 427,158 |
| 2018-01-04 | $47.00 | $47.70 | $44.77 | $45.44 | $45.08 | 483,301 |
| 2018-01-03 | $46.90 | $47.93 | $46.41 | $47.01 | $46.64 | 512,053 |
| 2018-01-02 | $43.80 | $47.75 | $43.80 | $47.58 | $47.20 | 459,453 |
| 2017-12-29 | $43.50 | $44.67 | $43.22 | $43.97 | $43.62 | 162,472 |
| 2017-12-28 | $43.45 | $43.95 | $43.26 | $43.50 | $43.16 | 236,801 |
| 2017-12-27 | $43.61 | $43.86 | $42.84 | $43.38 | $43.04 | 256,098 |
| 2017-12-26 | $43.02 | $44.04 | $41.91 | $43.60 | $43.26 | 331,834 |
| 2017-12-22 | $43.07 | $43.95 | $42.80 | $43.01 | $42.67 | 131,191 |
| 2017-12-21 | $44.27 | $45.00 | $43.19 | $43.69 | $43.34 | 360,060 |
| 2017-12-20 | $43.06 | $44.88 | $42.06 | $44.80 | $44.45 | 439,689 |
| 2017-12-19 | $42.10 | $43.95 | $41.04 | $42.25 | $41.92 | 525,547 |
| 2017-12-18 | $41.19 | $41.90 | $40.50 | $41.73 | $41.40 | 348,225 |
| 2017-12-15 | $39.66 | $41.39 | $39.60 | $41.39 | $41.06 | 562,699 |
| 2017-12-14 | $39.49 | $41.32 | $39.27 | $41.05 | $40.73 | 487,898 |
| 2017-12-13 | $38.48 | $40.18 | $38.22 | $40.05 | $39.73 | 301,559 |
| 2017-12-12 | $39.70 | $40.21 | $37.95 | $38.14 | $37.84 | 497,657 |
| 2017-12-11 | $38.04 | $39.94 | $37.84 | $39.76 | $39.45 | 476,857 |
| 2017-12-08 | $36.19 | $38.56 | $36.19 | $38.12 | $37.82 | 1,016,936 |
| 2017-12-07 | $36.04 | $36.86 | $35.60 | $36.05 | $35.77 | 725,582 |
| 2017-12-06 | $35.17 | $37.34 | $35.02 | $36.05 | $35.77 | 751,924 |
| 2017-12-05 | $33.87 | $35.07 | $32.53 | $35.07 | $34.79 | 942,075 |
| 2017-12-04 | $37.42 | $37.77 | $33.03 | $33.91 | $33.64 | 1,006,418 |
| 2017-12-01 | $36.99 | $38.89 | $35.43 | $37.44 | $37.14 | 626,674 |
| 2017-11-30 | $39.48 | $40.03 | $38.65 | $39.86 | $39.55 | 583,237 |
| 2017-11-29 | $40.31 | $40.60 | $39.13 | $39.45 | $39.14 | 608,364 |
| 2017-11-28 | $39.02 | $40.50 | $38.22 | $40.32 | $40.00 | 594,995 |
| 2017-11-27 | $39.01 | $39.50 | $37.75 | $39.24 | $38.93 | 1,092,098 |
| 2017-11-24 | $42.00 | $42.00 | $38.27 | $38.29 | $37.99 | 1,443,329 |
| 2017-11-22 | $44.49 | $44.50 | $41.51 | $42.71 | $42.37 | 951,898 |
| 2017-11-21 | $43.15 | $44.92 | $40.81 | $44.90 | $44.55 | 1,606,700 |
| 2017-11-20 | $40.74 | $45.22 | $40.47 | $45.10 | $44.74 | 978,532 |
| 2017-11-17 | $40.65 | $41.66 | $39.80 | $41.55 | $41.22 | 780,782 |
| 2017-11-16 | $41.21 | $42.00 | $40.20 | $40.65 | $40.33 | 717,367 |
| 2017-11-15 | $39.56 | $41.60 | $37.20 | $41.07 | $40.75 | 1,297,272 |
| 2017-11-14 | $42.23 | $42.32 | $40.40 | $41.75 | $41.42 | 742,064 |
| 2017-11-13 | $43.14 | $43.79 | $41.19 | $41.85 | $41.52 | 526,296 |
| 2017-11-10 | $42.87 | $43.60 | $41.73 | $42.71 | $42.37 | 507,003 |
| 2017-11-09 | $41.00 | $42.71 | $39.46 | $42.49 | $42.15 | 682,568 |
| 2017-11-08 | $41.80 | $42.08 | $40.50 | $41.27 | $40.94 | 344,304 |
| 2017-11-07 | $42.50 | $43.43 | $41.01 | $41.63 | $41.30 | 432,102 |
| 2017-11-06 | $41.86 | $43.16 | $41.00 | $42.64 | $42.30 | 494,213 |
| 2017-11-03 | $42.45 | $43.25 | $41.24 | $41.81 | $41.48 | 317,224 |
| 2017-11-02 | $42.50 | $43.74 | $41.69 | $42.55 | $42.21 | 439,582 |
| 2017-11-01 | $43.51 | $45.30 | $42.08 | $42.52 | $42.18 | 627,568 |
| 2017-10-31 | $42.15 | $44.03 | $41.60 | $43.39 | $43.05 | 668,708 |
| 2017-10-30 | $43.38 | $43.49 | $40.30 | $42.07 | $41.74 | 965,588 |
| 2017-10-27 | $46.90 | $46.90 | $41.45 | $43.76 | $43.41 | 1,281,340 |
| 2017-10-26 | $47.32 | $48.24 | $45.25 | $45.52 | $45.16 | 679,977 |
| 2017-10-25 | $50.52 | $51.26 | $46.23 | $47.11 | $46.74 | 808,232 |
| 2017-10-24 | $50.00 | $50.96 | $49.10 | $50.78 | $50.38 | 398,786 |
| 2017-10-23 | $50.57 | $50.94 | $48.68 | $50.13 | $49.73 | 336,847 |
| 2017-10-20 | $51.40 | $52.77 | $50.20 | $50.53 | $50.13 | 615,033 |
| 2017-10-19 | $50.70 | $50.98 | $48.16 | $50.74 | $50.34 | 748,554 |
| 2017-10-18 | $53.00 | $53.50 | $50.61 | $52.27 | $51.86 | 828,360 |
| 2017-10-17 | $51.35 | $53.49 | $50.60 | $51.81 | $51.40 | 678,000 |
| 2017-10-16 | $50.29 | $51.40 | $49.29 | $51.30 | $50.89 | 413,682 |
| 2017-10-13 | $50.30 | $51.28 | $48.35 | $49.80 | $49.41 | 566,164 |
| 2017-10-12 | $49.24 | $50.87 | $48.84 | $50.62 | $50.22 | 471,279 |
| 2017-10-11 | $47.13 | $49.81 | $47.13 | $48.80 | $48.41 | 594,035 |
| 2017-10-10 | $47.20 | $50.59 | $46.66 | $46.92 | $46.55 | 1,098,037 |
| 2017-10-09 | $46.04 | $48.44 | $45.70 | $47.22 | $46.85 | 654,204 |
| 2017-10-06 | $44.35 | $45.68 | $44.01 | $45.60 | $45.24 | 230,007 |
| 2017-10-05 | $45.00 | $45.28 | $43.68 | $44.74 | $44.39 | 209,630 |
| 2017-10-04 | $45.36 | $45.36 | $43.44 | $44.46 | $44.11 | 422,221 |
| 2017-10-03 | $42.65 | $45.78 | $42.49 | $45.53 | $45.17 | 606,611 |
| 2017-10-02 | $42.60 | $42.89 | $41.85 | $42.38 | $42.05 | 223,240 |
| 2017-09-29 | $43.14 | $43.88 | $41.54 | $41.94 | $41.61 | 326,183 |
| 2017-09-28 | $43.85 | $43.85 | $42.24 | $43.14 | $42.80 | 288,602 |
| 2017-09-27 | $42.70 | $45.07 | $42.60 | $44.71 | $42.89 | 496,567 |
| 2017-09-26 | $42.61 | $43.89 | $42.00 | $42.52 | $40.78 | 254,476 |
| 2017-09-25 | $44.95 | $45.22 | $41.80 | $42.46 | $40.73 | 525,840 |
| 2017-09-22 | $43.51 | $44.95 | $43.21 | $44.75 | $42.92 | 358,576 |
| 2017-09-21 | $44.53 | $44.68 | $42.20 | $43.71 | $41.93 | 481,342 |
| 2017-09-20 | $45.50 | $45.59 | $44.11 | $44.91 | $43.08 | 408,865 |
| 2017-09-19 | $45.87 | $45.91 | $44.53 | $45.84 | $43.97 | 391,276 |
| 2017-09-18 | $44.88 | $45.47 | $44.25 | $45.39 | $43.54 | 343,461 |
| 2017-09-15 | $44.65 | $44.87 | $44.00 | $44.72 | $42.90 | 241,430 |
| 2017-09-14 | $43.59 | $44.89 | $43.39 | $44.54 | $42.72 | 265,704 |
| 2017-09-13 | $44.60 | $45.00 | $43.62 | $44.07 | $42.27 | 362,002 |
| 2017-09-12 | $42.79 | $45.00 | $42.36 | $44.59 | $42.77 | 668,204 |
| 2017-09-11 | $41.66 | $42.69 | $41.34 | $42.66 | $40.92 | 361,595 |
| 2017-09-08 | $41.79 | $42.02 | $41.07 | $41.13 | $39.45 | 255,576 |
| 2017-09-07 | $40.59 | $42.00 | $40.59 | $41.79 | $40.08 | 375,965 |
| 2017-09-06 | $39.99 | $41.07 | $39.89 | $40.59 | $38.93 | 499,261 |
| 2017-09-05 | $41.45 | $41.87 | $39.15 | $39.38 | $37.77 | 472,151 |
| 2017-09-01 | $39.96 | $41.61 | $39.76 | $41.45 | $39.76 | 516,863 |
| 2017-08-31 | $39.99 | $40.00 | $39.38 | $40.00 | $38.37 | 222,381 |
| 2017-08-30 | $39.49 | $40.00 | $38.65 | $39.79 | $38.17 | 274,940 |
| 2017-08-29 | $36.45 | $39.68 | $36.38 | $39.12 | $37.52 | 391,811 |
| 2017-08-28 | $38.35 | $38.43 | $36.40 | $37.26 | $35.74 | 521,673 |
| 2017-08-25 | $38.35 | $38.95 | $37.96 | $38.35 | $36.79 | 430,033 |
| 2017-08-24 | $39.11 | $39.85 | $37.50 | $37.99 | $36.44 | 735,743 |
| 2017-08-23 | $38.43 | $39.71 | $37.42 | $39.37 | $37.76 | 561,766 |
| 2017-08-22 | $39.97 | $40.50 | $38.55 | $38.84 | $37.26 | 468,804 |
| 2017-08-21 | $40.00 | $40.99 | $39.42 | $40.07 | $38.43 | 286,927 |
| 2017-08-18 | $39.83 | $40.49 | $38.21 | $40.01 | $38.38 | 498,454 |
| 2017-08-17 | $40.36 | $40.97 | $39.40 | $39.45 | $37.84 | 398,380 |
| 2017-08-16 | $40.05 | $41.35 | $39.80 | $40.81 | $39.14 | 483,508 |
| 2017-08-15 | $41.17 | $42.10 | $39.61 | $40.42 | $38.77 | 644,933 |
| 2017-08-14 | $39.39 | $41.85 | $39.32 | $41.11 | $39.43 | 1,026,708 |
| 2017-08-11 | $35.20 | $38.73 | $35.14 | $38.64 | $37.06 | 706,077 |
| 2017-08-10 | $35.88 | $36.76 | $35.03 | $35.68 | $34.22 | 540,797 |
| 2017-08-09 | $36.20 | $37.07 | $35.20 | $36.79 | $35.29 | 529,443 |
| 2017-08-08 | $37.33 | $39.90 | $36.04 | $37.04 | $35.53 | 1,214,420 |
| 2017-08-07 | $33.43 | $37.40 | $33.16 | $37.27 | $35.75 | 1,102,110 |
| 2017-08-04 | $32.52 | $33.17 | $31.85 | $33.05 | $31.70 | 361,975 |
| 2017-08-03 | $30.26 | $32.39 | $30.00 | $32.15 | $30.84 | 763,048 |
| 2017-08-02 | $33.49 | $34.42 | $29.08 | $30.57 | $29.32 | 2,006,268 |
| 2017-08-01 | $32.52 | $33.17 | $31.85 | $33.05 | $31.70 | 356,898 |
| 2017-07-31 | $35.43 | $38.49 | $35.30 | $38.26 | $36.70 | 1,284,429 |
| 2017-07-28 | $35.43 | $35.98 | $34.89 | $35.12 | $33.69 | 477,876 |
| 2017-07-27 | $35.67 | $36.31 | $35.32 | $35.46 | $34.01 | 645,070 |
| 2017-07-26 | $35.68 | $36.47 | $35.00 | $35.49 | $34.04 | 373,604 |
| 2017-07-25 | $35.61 | $35.98 | $34.24 | $35.60 | $34.15 | 565,546 |
| 2017-07-24 | $32.99 | $35.75 | $32.50 | $34.87 | $33.45 | 898,269 |
| 2017-07-21 | $33.50 | $33.70 | $32.68 | $33.18 | $31.83 | 420,548 |
| 2017-07-20 | $34.90 | $35.48 | $32.05 | $33.79 | $32.41 | 1,190,632 |
| 2017-07-19 | $35.01 | $36.92 | $33.60 | $34.76 | $33.34 | 1,523,594 |
| 2017-07-18 | $31.98 | $35.00 | $31.98 | $34.87 | $33.45 | 1,092,398 |
| 2017-07-17 | $30.72 | $32.90 | $30.50 | $31.98 | $30.67 | 1,055,135 |
| 2017-07-14 | $28.76 | $30.99 | $28.76 | $30.89 | $29.63 | 720,856 |
| 2017-07-13 | $29.72 | $30.10 | $28.33 | $28.57 | $27.40 | 729,803 |
| 2017-07-12 | $28.86 | $30.00 | $28.83 | $29.72 | $28.51 | 863,957 |
| 2017-07-11 | $26.35 | $28.79 | $26.35 | $28.72 | $27.55 | 1,076,603 |
| 2017-07-10 | $26.22 | $26.34 | $25.76 | $26.22 | $25.15 | 199,109 |
| 2017-07-07 | $25.75 | $26.29 | $25.74 | $26.08 | $25.02 | 238,931 |
| 2017-07-06 | $25.86 | $25.86 | $25.10 | $25.55 | $24.51 | 186,993 |
| 2017-07-05 | $25.29 | $25.95 | $25.18 | $25.89 | $24.83 | 168,840 |
| 2017-07-03 | $24.96 | $25.71 | $24.77 | $25.21 | $24.18 | 198,784 |
| 2017-06-30 | $24.85 | $25.29 | $24.77 | $25.00 | $23.98 | 243,242 |
| 2017-06-29 | $25.57 | $25.68 | $24.55 | $24.83 | $23.82 | 215,547 |
| 2017-06-28 | $25.65 | $26.50 | $24.87 | $25.45 | $24.41 | 401,597 |
| 2017-06-27 | $25.17 | $26.58 | $24.89 | $25.58 | $24.54 | 735,674 |
| 2017-06-26 | $24.71 | $25.34 | $24.65 | $25.19 | $24.16 | 406,254 |
| 2017-06-23 | $23.84 | $24.70 | $23.84 | $24.55 | $23.55 | 307,010 |
| 2017-06-22 | $23.95 | $24.25 | $23.80 | $23.91 | $22.93 | 138,838 |
| 2017-06-21 | $24.10 | $24.30 | $23.81 | $24.18 | $23.19 | 187,681 |
| 2017-06-20 | $24.07 | $24.47 | $24.02 | $24.02 | $23.04 | 180,541 |
| 2017-06-19 | $23.67 | $24.04 | $23.65 | $24.00 | $23.02 | 134,987 |
| 2017-06-16 | $23.72 | $24.00 | $23.40 | $23.60 | $22.64 | 288,681 |
| 2017-06-15 | $23.90 | $24.14 | $23.63 | $23.92 | $22.94 | 223,316 |
| 2017-06-14 | $24.50 | $24.88 | $24.16 | $24.34 | $23.35 | 183,600 |
| 2017-06-13 | $24.19 | $24.82 | $24.19 | $24.49 | $23.49 | 130,740 |
| 2017-06-12 | $24.04 | $24.45 | $23.57 | $24.16 | $23.17 | 232,779 |
| 2017-06-09 | $24.95 | $25.04 | $23.74 | $23.93 | $22.95 | 427,272 |
| 2017-06-08 | $25.14 | $25.20 | $24.16 | $24.85 | $23.84 | 285,475 |
| 2017-06-07 | $24.55 | $25.05 | $24.50 | $24.79 | $23.78 | 527,632 |
| 2017-06-06 | $24.15 | $24.78 | $24.12 | $24.38 | $23.39 | 331,363 |
| 2017-06-05 | $23.43 | $24.21 | $23.40 | $24.15 | $23.16 | 254,078 |
| 2017-06-02 | $23.92 | $23.92 | $23.25 | $23.44 | $22.48 | 256,975 |
| 2017-06-01 | $23.26 | $23.99 | $23.18 | $23.83 | $22.86 | 358,429 |
| 2017-05-31 | $23.94 | $23.95 | $23.00 | $23.18 | $22.23 | 485,851 |
| 2017-05-30 | $23.67 | $23.90 | $23.40 | $23.89 | $22.92 | 265,583 |
| 2017-05-26 | $24.01 | $24.14 | $23.77 | $23.83 | $22.86 | 260,491 |
| 2017-05-25 | $24.18 | $24.59 | $23.89 | $24.09 | $23.11 | 293,745 |
| 2017-05-24 | $23.76 | $24.37 | $23.61 | $24.12 | $23.14 | 438,399 |
| 2017-05-23 | $24.00 | $24.55 | $23.50 | $23.70 | $22.73 | 768,425 |
| 2017-05-22 | $25.50 | $26.62 | $23.31 | $23.63 | $22.67 | 2,479,558 |
| 2017-05-19 | $23.98 | $24.53 | $23.72 | $24.01 | $23.03 | 778,871 |
| 2017-05-18 | $23.12 | $24.11 | $23.02 | $23.45 | $22.49 | 545,480 |
| 2017-05-17 | $24.51 | $24.65 | $22.76 | $23.01 | $22.07 | 588,490 |
| 2017-05-16 | $24.00 | $24.86 | $23.90 | $24.69 | $23.68 | 639,360 |
| 2017-05-15 | $24.00 | $24.12 | $23.75 | $23.99 | $23.01 | 393,522 |
| 2017-05-12 | $23.79 | $24.00 | $23.71 | $23.90 | $22.92 | 304,792 |
| 2017-05-11 | $24.34 | $24.34 | $23.60 | $23.79 | $22.82 | 443,269 |
| 2017-05-10 | $24.20 | $24.95 | $24.19 | $24.35 | $23.36 | 432,594 |
| 2017-05-09 | $23.83 | $25.40 | $23.78 | $24.24 | $23.25 | 479,352 |
| 2017-05-08 | $24.29 | $24.33 | $23.70 | $23.90 | $22.92 | 193,010 |
| 2017-05-05 | $24.06 | $24.32 | $23.93 | $24.23 | $23.24 | 315,893 |
| 2017-05-04 | $24.08 | $24.45 | $23.90 | $24.06 | $23.08 | 377,683 |
| 2017-05-03 | $24.93 | $25.16 | $24.00 | $24.12 | $23.14 | 413,964 |
| 2017-05-02 | $24.90 | $25.31 | $24.74 | $24.80 | $23.79 | 418,324 |
| 2017-05-01 | $25.21 | $25.40 | $24.60 | $24.85 | $23.84 | 325,518 |
| 2017-04-28 | $24.80 | $25.14 | $24.64 | $24.96 | $23.94 | 306,166 |
| 2017-04-27 | $24.12 | $24.77 | $24.12 | $24.60 | $23.60 | 134,646 |
| 2017-04-26 | $24.71 | $25.00 | $24.07 | $24.08 | $23.10 | 201,274 |
| 2017-04-25 | $24.33 | $25.00 | $24.25 | $24.64 | $23.63 | 232,119 |
| 2017-04-24 | $23.99 | $24.25 | $23.67 | $24.16 | $23.17 | 134,064 |
| 2017-04-21 | $23.28 | $23.85 | $23.18 | $23.63 | $22.67 | 240,181 |
| 2017-04-20 | $23.43 | $23.78 | $23.18 | $23.21 | $22.26 | 195,276 |
| 2017-04-19 | $23.45 | $23.75 | $23.20 | $23.37 | $22.42 | 228,320 |
| 2017-04-18 | $23.73 | $23.75 | $23.30 | $23.47 | $22.51 | 129,182 |
| 2017-04-17 | $24.00 | $24.29 | $23.27 | $23.92 | $22.94 | 308,816 |
| 2017-04-13 | $24.52 | $24.52 | $24.00 | $24.01 | $23.03 | 176,370 |
| 2017-04-12 | $24.49 | $24.78 | $24.22 | $24.33 | $23.34 | 136,588 |
| 2017-04-11 | $25.30 | $25.37 | $24.43 | $24.61 | $23.61 | 255,832 |
| 2017-04-10 | $24.82 | $25.46 | $24.77 | $25.32 | $24.29 | 187,181 |
| 2017-04-07 | $24.50 | $25.16 | $24.41 | $24.90 | $23.88 | 322,002 |
| 2017-04-06 | $24.97 | $24.97 | $24.50 | $24.61 | $23.61 | 167,191 |
| 2017-04-05 | $25.43 | $25.89 | $24.66 | $24.66 | $23.65 | 222,588 |
| 2017-04-04 | $26.10 | $26.10 | $24.75 | $25.42 | $24.38 | 282,903 |
| 2017-04-03 | $25.20 | $26.16 | $25.07 | $25.68 | $24.63 | 445,637 |
| 2017-03-31 | $24.91 | $25.19 | $24.50 | $25.09 | $24.07 | 258,834 |
| 2017-03-30 | $25.02 | $25.18 | $24.62 | $25.04 | $24.02 | 245,705 |
| 2017-03-29 | $24.69 | $25.29 | $24.60 | $24.76 | $23.75 | 328,004 |
| 2017-03-28 | $25.00 | $25.40 | $24.36 | $24.56 | $23.56 | 425,663 |
| 2017-03-27 | $24.70 | $25.38 | $24.06 | $25.05 | $24.03 | 370,884 |
| 2017-03-24 | $25.00 | $25.58 | $24.32 | $24.94 | $23.92 | 570,209 |
| 2017-03-23 | $24.25 | $24.99 | $23.60 | $24.85 | $23.84 | 552,142 |
| 2017-03-22 | $24.18 | $24.43 | $23.46 | $24.37 | $23.38 | 370,907 |
| 2017-03-21 | $25.10 | $25.44 | $23.33 | $23.80 | $22.83 | 838,370 |
| 2017-03-20 | $23.44 | $25.00 | $23.35 | $24.77 | $23.76 | 926,193 |
| 2017-03-17 | $26.20 | $26.67 | $23.15 | $23.32 | $22.37 | 1,729,961 |
| 2017-03-16 | $28.14 | $30.50 | $25.54 | $25.65 | $24.60 | 2,303,486 |
| 2017-03-15 | $28.45 | $29.50 | $28.06 | $29.29 | $28.09 | 730,105 |
| 2017-03-14 | $28.68 | $28.91 | $27.80 | $28.65 | $27.48 | 721,193 |
| 2017-03-13 | $28.63 | $28.98 | $27.61 | $28.14 | $26.99 | 528,192 |
| 2017-03-10 | $27.87 | $29.45 | $27.82 | $28.26 | $27.11 | 591,172 |
| 2017-03-09 | $31.00 | $31.64 | $27.61 | $27.83 | $26.69 | 1,022,029 |
| 2017-03-08 | $29.36 | $31.20 | $29.36 | $30.39 | $29.15 | 776,826 |
| 2017-03-07 | $28.20 | $29.39 | $27.93 | $29.32 | $28.12 | 867,066 |
| 2017-03-06 | $27.06 | $28.00 | $26.24 | $27.86 | $26.72 | 625,378 |
| 2017-03-03 | $25.15 | $27.00 | $25.05 | $26.78 | $25.69 | 898,763 |
| 2017-03-02 | $24.50 | $25.45 | $24.34 | $25.40 | $24.36 | 376,302 |
| 2017-03-01 | $24.06 | $24.65 | $24.01 | $24.45 | $23.45 | 191,311 |
| 2017-02-28 | $23.75 | $24.23 | $23.23 | $23.80 | $22.83 | 257,752 |
| 2017-02-27 | $24.69 | $24.83 | $23.86 | $24.00 | $23.02 | 380,169 |
| 2017-02-24 | $23.75 | $24.58 | $23.38 | $24.58 | $23.58 | 463,120 |
| 2017-02-23 | $25.48 | $25.79 | $23.41 | $23.89 | $22.92 | 760,578 |
| 2017-02-22 | $24.72 | $25.80 | $24.06 | $25.71 | $24.66 | 630,846 |
| 2017-02-21 | $24.99 | $25.00 | $24.35 | $24.77 | $23.76 | 471,905 |
| 2017-02-17 | $24.41 | $24.84 | $23.93 | $24.84 | $23.83 | 379,844 |
| 2017-02-16 | $23.75 | $24.50 | $23.58 | $24.39 | $23.39 | 799,253 |
| 2017-02-15 | $23.99 | $24.01 | $23.30 | $23.65 | $22.68 | 282,351 |
| 2017-02-14 | $23.38 | $24.40 | $23.38 | $23.87 | $22.90 | 478,057 |
| 2017-02-13 | $22.90 | $24.44 | $22.66 | $23.39 | $22.44 | 743,208 |
| 2017-02-10 | $22.37 | $22.96 | $22.14 | $22.90 | $21.97 | 332,847 |
| 2017-02-09 | $22.80 | $22.87 | $21.90 | $22.48 | $21.56 | 283,009 |
| 2017-02-08 | $21.98 | $22.95 | $21.52 | $22.67 | $21.74 | 688,234 |
| 2017-02-07 | $22.07 | $22.50 | $21.45 | $22.04 | $21.14 | 500,363 |
| 2017-02-06 | $23.35 | $23.84 | $21.51 | $21.65 | $20.77 | 719,302 |
| 2017-02-03 | $24.60 | $24.60 | $23.14 | $23.38 | $22.43 | 553,820 |
| 2017-02-02 | $23.20 | $24.77 | $22.80 | $24.47 | $23.47 | 666,665 |
| 2017-02-01 | $21.14 | $23.22 | $21.14 | $23.15 | $22.21 | 696,994 |
| 2017-01-31 | $20.04 | $21.13 | $19.90 | $21.13 | $20.27 | 568,037 |
| 2017-01-30 | $21.23 | $21.39 | $20.01 | $20.13 | $19.31 | 431,759 |
| 2017-01-27 | $21.57 | $21.57 | $21.03 | $21.23 | $20.36 | 522,141 |
| 2017-01-26 | $21.36 | $21.58 | $21.18 | $21.28 | $20.41 | 360,501 |
| 2017-01-25 | $21.20 | $21.58 | $21.03 | $21.23 | $20.36 | 225,788 |
| 2017-01-24 | $21.78 | $21.99 | $21.23 | $21.30 | $20.43 | 384,588 |
| 2017-01-23 | $20.80 | $21.66 | $19.85 | $21.66 | $20.78 | 700,700 |
| 2017-01-20 | $21.04 | $21.18 | $20.65 | $20.88 | $20.03 | 221,838 |
| 2017-01-19 | $21.20 | $21.63 | $20.74 | $20.98 | $20.12 | 373,966 |
| 2017-01-18 | $21.80 | $22.20 | $20.90 | $20.92 | $20.07 | 489,714 |
| 2017-01-17 | $22.27 | $22.30 | $21.70 | $21.76 | $20.87 | 185,428 |
| 2017-01-13 | $22.03 | $22.69 | $21.56 | $21.94 | $21.04 | 484,158 |
| 2017-01-12 | $22.53 | $22.64 | $21.32 | $22.09 | $21.19 | 428,642 |
| 2017-01-11 | $22.62 | $23.00 | $22.30 | $22.68 | $21.75 | 186,515 |
| 2017-01-10 | $22.50 | $23.19 | $22.02 | $22.65 | $21.73 | 448,977 |
| 2017-01-09 | $22.50 | $22.87 | $21.96 | $22.32 | $21.41 | 438,286 |
| 2017-01-06 | $22.60 | $22.65 | $21.71 | $22.38 | $21.47 | 435,474 |
| 2017-01-05 | $22.30 | $22.88 | $21.76 | $22.70 | $21.77 | 545,583 |
| 2017-01-04 | $21.77 | $21.98 | $21.15 | $21.86 | $20.97 | 322,647 |
| 2017-01-03 | $21.66 | $21.90 | $21.09 | $21.34 | $20.47 | 314,989 |
| 2016-12-30 | $21.50 | $21.74 | $20.50 | $20.72 | $19.87 | 477,150 |
| 2016-12-29 | $22.25 | $22.80 | $21.24 | $21.50 | $20.62 | 321,417 |
| 2016-12-28 | $22.37 | $22.91 | $22.05 | $22.45 | $21.53 | 285,099 |
| 2016-12-27 | $22.00 | $22.64 | $21.95 | $22.30 | $21.39 | 168,015 |
| 2016-12-23 | $22.69 | $22.97 | $21.81 | $22.19 | $21.28 | 279,609 |
| 2016-12-22 | $23.15 | $23.85 | $22.60 | $22.72 | $21.79 | 504,255 |
| 2016-12-21 | $21.35 | $23.67 | $21.22 | $22.80 | $21.87 | 885,497 |
| 2016-12-20 | $23.61 | $23.61 | $21.38 | $21.50 | $20.62 | 959,914 |
| 2016-12-19 | $25.91 | $25.91 | $22.92 | $23.12 | $22.18 | 849,658 |
| 2016-12-16 | $27.17 | $27.33 | $25.47 | $25.47 | $24.43 | 616,168 |
| 2016-12-15 | $26.96 | $27.49 | $26.62 | $26.78 | $25.69 | 324,013 |
| 2016-12-14 | $27.03 | $27.36 | $26.55 | $26.88 | $25.78 | 254,577 |
| 2016-12-13 | $28.10 | $28.37 | $26.77 | $26.94 | $25.84 | 729,735 |
| 2016-12-12 | $27.84 | $28.24 | $26.12 | $28.14 | $26.99 | 369,005 |
| 2016-12-09 | $29.05 | $29.50 | $27.92 | $28.10 | $26.95 | 609,318 |
| 2016-12-08 | $27.13 | $29.10 | $27.04 | $28.77 | $27.60 | 729,909 |
| 2016-12-07 | $26.93 | $28.20 | $26.63 | $27.18 | $26.07 | 299,899 |
| 2016-12-06 | $27.20 | $27.83 | $26.53 | $26.98 | $25.88 | 459,988 |
| 2016-12-05 | $26.52 | $27.78 | $26.05 | $27.34 | $26.22 | 317,289 |
| 2016-12-02 | $27.51 | $27.96 | $25.89 | $26.55 | $25.47 | 498,395 |
| 2016-12-01 | $28.34 | $29.20 | $27.22 | $27.36 | $26.24 | 337,288 |
| 2016-11-30 | $29.82 | $30.20 | $28.26 | $28.37 | $27.21 | 541,624 |
| 2016-11-29 | $28.25 | $30.50 | $27.59 | $29.17 | $27.98 | 1,066,404 |
| 2016-11-28 | $27.60 | $28.35 | $27.20 | $27.86 | $26.72 | 427,576 |
| 2016-11-25 | $28.25 | $28.44 | $27.59 | $27.84 | $26.70 | 97,482 |
| 2016-11-23 | $28.30 | $28.41 | $27.12 | $28.19 | $27.04 | 316,759 |
| 2016-11-22 | $29.62 | $29.94 | $27.90 | $28.00 | $26.86 | 673,299 |
| 2016-11-21 | $29.12 | $29.95 | $28.09 | $29.38 | $28.18 | 428,794 |
| 2016-11-18 | $28.50 | $29.77 | $28.31 | $29.39 | $28.19 | 657,385 |
| 2016-11-17 | $29.11 | $29.64 | $27.51 | $28.27 | $27.12 | 565,686 |
| 2016-11-16 | $32.88 | $33.62 | $28.50 | $29.00 | $27.82 | 1,462,890 |
| 2016-11-15 | $31.00 | $31.29 | $29.23 | $30.30 | $29.06 | 851,663 |
| 2016-11-14 | $29.43 | $30.60 | $29.43 | $30.55 | $29.30 | 458,152 |
| 2016-11-11 | $29.08 | $29.49 | $27.91 | $29.43 | $28.23 | 337,833 |
| 2016-11-10 | $29.54 | $30.79 | $28.32 | $29.22 | $28.03 | 618,017 |
| 2016-11-09 | $27.34 | $29.57 | $27.24 | $29.18 | $27.99 | 280,163 |
| 2016-11-08 | $29.60 | $30.20 | $28.11 | $28.60 | $27.43 | 356,568 |
| 2016-11-07 | $28.40 | $29.68 | $28.40 | $29.60 | $28.39 | 470,601 |
| 2016-11-04 | $26.82 | $27.81 | $26.65 | $27.53 | $26.41 | 344,749 |
| 2016-11-03 | $25.78 | $27.20 | $25.65 | $26.81 | $25.72 | 327,485 |
| 2016-11-02 | $26.54 | $26.54 | $25.00 | $26.00 | $24.94 | 433,083 |
| 2016-11-01 | $29.36 | $29.76 | $25.44 | $26.04 | $24.98 | 809,113 |
| 2016-10-31 | $28.40 | $29.50 | $28.32 | $29.00 | $27.82 | 330,543 |
| 2016-10-28 | $27.99 | $28.31 | $26.60 | $28.23 | $27.08 | 432,702 |
| 2016-10-27 | $29.54 | $29.85 | $27.50 | $28.13 | $26.98 | 605,913 |
| 2016-10-26 | $31.34 | $31.55 | $29.19 | $29.46 | $28.26 | 697,107 |
| 2016-10-25 | $30.99 | $31.86 | $30.21 | $30.85 | $29.59 | 380,119 |
| 2016-10-24 | $30.32 | $32.00 | $30.32 | $30.94 | $29.68 | 624,373 |
| 2016-10-21 | $29.82 | $30.48 | $29.36 | $30.27 | $29.03 | 199,888 |
| 2016-10-20 | $29.49 | $30.58 | $28.72 | $29.82 | $28.60 | 428,990 |
| 2016-10-19 | $28.94 | $30.65 | $28.30 | $29.27 | $28.08 | 635,774 |
| 2016-10-18 | $29.45 | $31.14 | $27.81 | $28.04 | $26.90 | 1,040,150 |
| 2016-10-17 | $28.50 | $29.75 | $28.25 | $28.87 | $27.69 | 538,989 |
| 2016-10-14 | $27.42 | $29.18 | $26.80 | $28.90 | $27.72 | 1,088,767 |
| 2016-10-13 | $25.21 | $27.16 | $24.12 | $26.75 | $25.66 | 580,190 |
| 2016-10-12 | $27.15 | $27.88 | $26.21 | $26.37 | $25.29 | 628,623 |
| 2016-10-11 | $28.03 | $28.03 | $26.40 | $27.09 | $25.98 | 677,641 |
| 2016-10-10 | $26.39 | $28.08 | $26.39 | $28.04 | $26.90 | 748,153 |
| 2016-10-07 | $27.72 | $27.83 | $25.64 | $26.39 | $25.31 | 905,355 |
| 2016-10-06 | $25.98 | $27.56 | $25.98 | $27.30 | $26.19 | 1,696,054 |
| 2016-10-05 | $24.20 | $26.40 | $24.20 | $25.89 | $24.83 | 1,217,614 |
| 2016-10-04 | $25.00 | $25.30 | $24.00 | $24.09 | $23.11 | 624,971 |
| 2016-10-03 | $23.76 | $25.70 | $23.43 | $24.97 | $23.95 | 878,673 |
| 2016-09-30 | $23.94 | $25.19 | $23.20 | $23.68 | $22.71 | 1,056,632 |
| 2016-09-29 | $24.30 | $24.93 | $23.20 | $24.05 | $23.07 | 963,456 |
| 2016-09-28 | $25.15 | $26.99 | $23.25 | $24.07 | $23.09 | 2,841,942 |
| 2016-09-27 | $21.36 | $25.35 | $21.07 | $25.00 | $23.98 | 2,789,571 |
| 2016-09-26 | $20.34 | $21.57 | $20.16 | $21.17 | $20.31 | 973,511 |
| 2016-09-23 | $20.98 | $20.98 | $20.34 | $20.74 | $19.89 | 621,293 |
| 2016-09-22 | $20.74 | $20.99 | $20.10 | $20.80 | $19.95 | 812,063 |
| 2016-09-21 | $21.43 | $21.68 | $19.74 | $20.71 | $19.86 | 1,312,314 |
| 2016-09-20 | $21.62 | $21.70 | $21.03 | $21.44 | $20.57 | 591,736 |
| 2016-09-19 | $22.60 | $23.50 | $21.09 | $21.17 | $20.31 | 1,161,844 |
| 2016-09-16 | $20.66 | $22.30 | $20.63 | $22.23 | $21.32 | 1,261,321 |
| 2016-09-15 | $20.74 | $21.39 | $20.33 | $20.94 | $20.09 | 453,439 |
| 2016-09-14 | $20.98 | $21.84 | $20.56 | $20.84 | $19.99 | 465,974 |
| 2016-09-13 | $21.65 | $22.17 | $20.21 | $20.98 | $20.12 | 751,913 |
| 2016-09-12 | $20.00 | $22.00 | $18.80 | $21.88 | $20.99 | 845,107 |
| 2016-09-09 | $20.96 | $20.98 | $20.30 | $20.51 | $19.67 | 512,373 |
| 2016-09-08 | $22.51 | $22.51 | $21.21 | $21.25 | $20.38 | 588,606 |
| 2016-09-07 | $22.87 | $23.98 | $22.46 | $22.66 | $21.74 | 715,673 |
| 2016-09-06 | $22.52 | $23.74 | $21.40 | $23.06 | $22.12 | 1,066,736 |
| 2016-09-02 | $20.56 | $22.22 | $20.55 | $21.86 | $20.97 | 1,622,105 |
| 2016-09-01 | $24.15 | $24.21 | $20.10 | $20.40 | $19.57 | 2,538,208 |
| 2016-08-31 | $26.49 | $26.49 | $23.84 | $24.09 | $23.11 | 1,620,267 |
| 2016-08-30 | $28.83 | $29.49 | $26.23 | $26.90 | $25.80 | 1,802,734 |
| 2016-08-29 | $26.90 | $29.22 | $26.65 | $27.44 | $26.32 | 1,754,585 |
| 2016-08-26 | $23.81 | $26.50 | $23.59 | $25.84 | $24.79 | 1,482,680 |
| 2016-08-25 | $23.86 | $27.99 | $22.05 | $24.53 | $23.53 | 4,084,840 |
| 2016-08-24 | $31.20 | $31.20 | $24.35 | $24.52 | $23.52 | 5,081,119 |
| 2016-08-23 | $33.93 | $35.50 | $31.10 | $31.44 | $30.16 | 1,547,399 |
| 2016-08-22 | $36.16 | $36.60 | $33.57 | $33.80 | $32.42 | 1,054,365 |
| 2016-08-19 | $37.47 | $38.07 | $35.83 | $36.65 | $35.15 | 863,865 |
| 2016-08-18 | $37.74 | $38.68 | $36.00 | $37.50 | $35.97 | 1,215,907 |
| 2016-08-17 | $34.40 | $37.69 | $34.05 | $35.62 | $34.17 | 1,232,610 |
| 2016-08-16 | $34.84 | $42.34 | $31.97 | $33.40 | $32.04 | 2,863,681 |
| 2016-08-15 | $28.51 | $35.49 | $28.38 | $35.25 | $33.81 | 1,392,831 |
| 2016-08-12 | $29.00 | $29.31 | $27.20 | $27.95 | $26.81 | 748,568 |
| 2016-08-11 | $31.66 | $32.50 | $28.59 | $28.59 | $27.42 | 1,102,717 |
| 2016-08-10 | $30.18 | $32.85 | $28.31 | $30.63 | $29.38 | 1,980,435 |
| 2016-08-09 | $24.25 | $27.51 | $23.50 | $27.00 | $25.90 | 974,777 |
| 2016-08-08 | $24.94 | $25.04 | $23.01 | $23.48 | $22.52 | 425,135 |
| 2016-08-05 | $25.49 | $25.90 | $23.89 | $24.30 | $23.31 | 741,758 |
| 2016-08-04 | $24.40 | $25.87 | $23.54 | $25.07 | $24.05 | 548,653 |
| 2016-08-03 | $25.35 | $27.00 | $23.70 | $23.86 | $22.89 | 958,084 |
| 2016-08-02 | $29.39 | $30.63 | $25.01 | $25.22 | $24.19 | 1,487,899 |
| 2016-08-01 | $26.60 | $29.88 | $26.23 | $28.30 | $27.15 | 1,084,883 |
| 2016-07-29 | $23.50 | $26.00 | $23.40 | $25.64 | $24.59 | 796,305 |
| 2016-07-28 | $22.00 | $23.44 | $22.00 | $23.34 | $22.39 | 372,403 |
| 2016-07-27 | $22.60 | $22.74 | $21.69 | $21.89 | $21.00 | 287,156 |
| 2016-07-26 | $21.00 | $22.80 | $21.00 | $22.09 | $21.19 | 750,124 |
| 2016-07-25 | $21.33 | $21.42 | $20.78 | $20.98 | $20.12 | 245,890 |
| 2016-07-22 | $21.84 | $22.27 | $20.76 | $21.45 | $20.57 | 495,340 |
| 2016-07-21 | $21.81 | $23.25 | $21.01 | $21.62 | $20.74 | 757,058 |
| 2016-07-20 | $20.60 | $21.84 | $20.28 | $21.81 | $20.92 | 573,179 |
| 2016-07-19 | $19.08 | $20.87 | $18.82 | $20.14 | $19.32 | 620,182 |
| 2016-07-18 | $20.83 | $22.30 | $18.64 | $18.89 | $18.12 | 1,225,124 |
| 2016-07-15 | $19.01 | $21.18 | $18.30 | $20.37 | $19.54 | 757,785 |
| 2016-07-14 | $18.82 | $19.29 | $18.11 | $18.23 | $17.49 | 332,348 |
| 2016-07-13 | $17.58 | $19.37 | $17.58 | $19.06 | $18.28 | 879,781 |
| 2016-07-12 | $16.15 | $18.18 | $15.55 | $17.86 | $17.13 | 1,201,910 |
| 2016-07-11 | $16.34 | $16.61 | $15.50 | $15.77 | $15.13 | 290,051 |
| 2016-07-08 | $15.16 | $15.95 | $15.05 | $15.79 | $15.15 | 295,733 |
| 2016-07-07 | $16.59 | $16.96 | $15.00 | $15.14 | $14.52 | 439,913 |
| 2016-07-06 | $15.79 | $16.75 | $15.52 | $16.40 | $15.73 | 680,334 |
| 2016-07-05 | $14.55 | $15.83 | $14.30 | $15.81 | $15.16 | 572,901 |
| 2016-07-01 | $13.73 | $14.80 | $13.73 | $14.50 | $13.91 | 344,020 |
| 2016-06-30 | $13.65 | $13.94 | $13.52 | $13.90 | $13.33 | 186,974 |
| 2016-06-29 | $14.00 | $14.20 | $13.51 | $13.64 | $13.08 | 332,504 |
| 2016-06-28 | $13.86 | $14.00 | $12.81 | $13.98 | $13.41 | 445,960 |
| 2016-06-27 | $13.53 | $14.09 | $12.88 | $13.34 | $12.80 | 320,639 |
| 2016-06-24 | $13.88 | $14.98 | $13.00 | $13.35 | $12.81 | 764,699 |
| 2016-06-23 | $14.63 | $15.00 | $14.58 | $14.82 | $14.22 | 282,758 |
| 2016-06-22 | $15.23 | $15.23 | $14.51 | $14.56 | $13.97 | 238,897 |
| 2016-06-21 | $14.78 | $15.30 | $14.40 | $15.09 | $14.47 | 428,176 |
| 2016-06-20 | $14.00 | $15.24 | $14.00 | $14.48 | $13.89 | 332,961 |
| 2016-06-17 | $14.08 | $14.15 | $13.79 | $14.02 | $13.45 | 371,708 |
| 2016-06-16 | $14.00 | $14.25 | $13.60 | $13.85 | $13.28 | 373,711 |
| 2016-06-15 | $13.20 | $14.40 | $13.19 | $14.39 | $13.80 | 541,090 |
| 2016-06-14 | $13.37 | $13.74 | $12.90 | $13.19 | $12.65 | 428,147 |
| 2016-06-13 | $14.80 | $15.00 | $13.20 | $13.38 | $12.83 | 698,838 |
| 2016-06-10 | $15.69 | $15.92 | $15.11 | $15.17 | $14.55 | 307,995 |
| 2016-06-09 | $16.46 | $17.13 | $15.66 | $15.77 | $15.13 | 362,726 |
| 2016-06-08 | $15.00 | $16.70 | $14.76 | $16.70 | $16.02 | 581,803 |
| 2016-06-07 | $15.07 | $15.53 | $14.75 | $14.86 | $14.25 | 286,617 |
| 2016-06-06 | $16.06 | $16.85 | $14.50 | $15.07 | $14.46 | 581,750 |
| 2016-06-03 | $16.55 | $17.40 | $15.64 | $15.93 | $15.28 | 701,544 |
| 2016-06-02 | $15.30 | $16.64 | $14.98 | $16.50 | $15.83 | 728,586 |
| 2016-06-01 | $14.76 | $15.62 | $14.61 | $15.35 | $14.72 | 598,162 |
| 2016-05-31 | $14.68 | $15.80 | $14.01 | $14.50 | $13.91 | 969,556 |
| 2016-05-27 | $13.56 | $14.85 | $13.22 | $14.34 | $13.75 | 680,347 |
| 2016-05-26 | $13.54 | $13.99 | $13.22 | $13.60 | $13.05 | 478,143 |
| 2016-05-25 | $12.75 | $13.74 | $12.75 | $13.54 | $12.99 | 740,954 |
| 2016-05-24 | $12.50 | $12.78 | $12.12 | $12.75 | $12.23 | 557,818 |
| 2016-05-23 | $11.90 | $12.50 | $11.90 | $12.42 | $11.91 | 647,774 |
| 2016-05-20 | $11.24 | $12.10 | $11.05 | $11.80 | $11.32 | 634,715 |
| 2016-05-19 | $10.53 | $11.37 | $10.28 | $11.05 | $10.60 | 444,636 |
| 2016-05-18 | $10.29 | $10.92 | $10.10 | $10.62 | $10.19 | 404,400 |
| 2016-05-17 | $10.40 | $10.48 | $10.11 | $10.21 | $9.79 | 213,897 |
| 2016-05-16 | $10.68 | $10.79 | $10.20 | $10.40 | $9.98 | 229,766 |
| 2016-05-13 | $11.18 | $11.20 | $10.02 | $10.37 | $9.95 | 915,397 |
| 2016-05-12 | $12.21 | $12.80 | $10.90 | $11.18 | $10.72 | 1,552,026 |
| 2016-05-11 | $10.74 | $11.39 | $10.32 | $11.25 | $10.79 | 496,908 |
| 2016-05-10 | $10.79 | $11.40 | $10.61 | $10.63 | $10.20 | 519,201 |
| 2016-05-09 | $11.77 | $11.94 | $10.61 | $10.69 | $10.25 | 671,161 |
| 2016-05-06 | $11.88 | $12.20 | $11.78 | $11.95 | $11.46 | 167,998 |
| 2016-05-05 | $11.78 | $12.07 | $11.61 | $11.84 | $11.36 | 310,632 |
| 2016-05-04 | $11.55 | $12.31 | $11.47 | $11.71 | $11.23 | 225,949 |
| 2016-05-03 | $11.60 | $11.90 | $11.40 | $11.56 | $11.09 | 201,146 |
| 2016-05-02 | $12.36 | $12.49 | $11.45 | $11.51 | $11.04 | 373,052 |
| 2016-04-29 | $12.15 | $12.50 | $12.01 | $12.34 | $11.84 | 310,288 |
| 2016-04-28 | $11.99 | $12.83 | $11.80 | $12.11 | $11.62 | 532,557 |
| 2016-04-27 | $12.26 | $12.32 | $11.67 | $11.77 | $11.29 | 230,915 |
| 2016-04-26 | $12.80 | $12.94 | $11.75 | $12.31 | $11.81 | 438,830 |
| 2016-04-25 | $11.70 | $13.09 | $11.70 | $12.47 | $11.96 | 1,236,829 |
| 2016-04-22 | $10.71 | $12.00 | $10.71 | $11.63 | $11.16 | 814,928 |
| 2016-04-21 | $10.50 | $10.87 | $10.30 | $10.65 | $10.22 | 372,559 |
| 2016-04-20 | $10.62 | $11.16 | $10.37 | $10.37 | $9.95 | 403,738 |
| 2016-04-19 | $11.04 | $11.04 | $10.41 | $10.81 | $10.37 | 404,831 |
| 2016-04-18 | $11.81 | $11.81 | $10.08 | $10.81 | $10.37 | 1,631,179 |
| 2016-04-15 | $12.02 | $12.38 | $12.02 | $12.09 | $11.60 | 225,349 |
| 2016-04-14 | $12.25 | $12.65 | $11.79 | $12.25 | $11.75 | 525,712 |
| 2016-04-13 | $11.91 | $12.10 | $11.40 | $12.07 | $11.58 | 556,381 |
| 2016-04-12 | $11.24 | $11.75 | $11.24 | $11.56 | $11.09 | 617,093 |
| 2016-04-11 | $10.99 | $12.45 | $10.93 | $11.17 | $10.71 | 1,188,750 |
| 2016-04-08 | $11.24 | $11.66 | $10.33 | $11.00 | $10.55 | 1,161,329 |
| 2016-04-07 | $12.70 | $12.86 | $10.98 | $11.05 | $10.60 | 912,815 |
| 2016-04-06 | $12.51 | $13.35 | $11.88 | $12.62 | $12.11 | 1,056,619 |
| 2016-04-05 | $14.11 | $14.87 | $12.12 | $12.41 | $11.90 | 989,261 |
| 2016-04-04 | $12.87 | $14.50 | $12.75 | $14.12 | $13.54 | 1,081,254 |
| 2016-04-01 | $11.32 | $12.98 | $11.11 | $12.81 | $12.29 | 664,618 |
| 2016-03-31 | $11.90 | $11.90 | $11.23 | $11.64 | $11.16 | 397,204 |
| 2016-03-30 | $9.98 | $11.98 | $9.96 | $11.85 | $11.37 | 1,511,541 |
| 2016-03-29 | $9.90 | $9.99 | $9.63 | $9.99 | $9.58 | 328,604 |
| 2016-03-28 | $9.51 | $9.99 | $9.45 | $9.96 | $9.55 | 329,613 |
| 2016-03-24 | $8.78 | $9.80 | $8.62 | $9.59 | $9.20 | 415,545 |
| 2016-03-23 | $9.65 | $9.70 | $8.90 | $9.16 | $8.79 | 290,904 |
| 2016-03-22 | $9.20 | $9.68 | $8.70 | $9.57 | $9.18 | 447,543 |
| 2016-03-21 | $8.65 | $10.04 | $8.65 | $9.30 | $8.92 | 1,235,801 |
| 2016-03-18 | $7.77 | $8.94 | $7.70 | $8.65 | $8.30 | 669,040 |
| 2016-03-17 | $7.25 | $7.87 | $7.25 | $7.70 | $7.39 | 316,866 |
| 2016-03-16 | $7.63 | $7.71 | $7.28 | $7.38 | $7.08 | 168,595 |
| 2016-03-15 | $7.75 | $7.99 | $7.41 | $7.50 | $7.19 | 244,518 |
| 2016-03-14 | $8.02 | $8.14 | $7.50 | $7.70 | $7.39 | 475,752 |
| 2016-03-11 | $8.03 | $8.44 | $7.62 | $8.09 | $7.76 | 665,190 |
| 2016-03-10 | $6.30 | $8.48 | $6.24 | $7.95 | $7.63 | 1,706,343 |
| 2016-03-09 | $5.86 | $6.30 | $5.63 | $6.24 | $5.99 | 591,906 |
| 2016-03-08 | $5.43 | $5.89 | $5.43 | $5.83 | $5.59 | 243,105 |
| 2016-03-07 | $5.43 | $5.68 | $5.38 | $5.50 | $5.28 | 272,222 |
| 2016-03-04 | $5.94 | $5.98 | $5.33 | $5.37 | $5.15 | 155,292 |
| 2016-03-03 | $6.00 | $6.00 | $5.86 | $5.98 | $5.74 | 92,959 |
| 2016-03-02 | $6.00 | $6.04 | $5.91 | $5.99 | $5.75 | 66,077 |
| 2016-03-01 | $6.04 | $6.07 | $5.81 | $5.90 | $5.66 | 53,267 |
| 2016-02-29 | $6.18 | $6.25 | $5.83 | $5.95 | $5.71 | 131,137 |
| 2016-02-26 | $5.85 | $6.28 | $5.83 | $6.18 | $5.93 | 364,598 |
| 2016-02-25 | $5.38 | $5.84 | $5.19 | $5.84 | $5.60 | 269,308 |
| 2016-02-24 | $5.51 | $5.60 | $5.27 | $5.50 | $5.28 | 283,585 |
| 2016-02-23 | $5.48 | $5.89 | $5.45 | $5.72 | $5.49 | 355,431 |
| 2016-02-22 | $4.94 | $5.75 | $4.87 | $5.53 | $5.30 | 466,224 |
| 2016-02-19 | $4.49 | $4.87 | $4.34 | $4.80 | $4.60 | 528,005 |
| 2016-02-18 | $4.26 | $4.49 | $4.01 | $4.42 | $4.24 | 594,263 |
| 2016-02-17 | $4.49 | $4.79 | $4.23 | $4.26 | $4.09 | 514,063 |
| 2016-02-16 | $3.90 | $4.56 | $3.80 | $4.32 | $4.14 | 436,907 |
| 2016-02-12 | $3.62 | $3.75 | $3.35 | $3.68 | $3.53 | 347,050 |
| 2016-02-11 | $3.71 | $3.71 | $3.40 | $3.56 | $3.41 | 400,816 |
| 2016-02-10 | $3.81 | $4.00 | $3.74 | $3.76 | $3.61 | 169,030 |
| 2016-02-09 | $4.03 | $4.11 | $3.71 | $3.83 | $3.67 | 478,159 |
| 2016-02-08 | $4.20 | $4.65 | $4.02 | $4.11 | $3.94 | 223,417 |
| 2016-02-05 | $4.70 | $4.70 | $4.30 | $4.36 | $4.18 | 187,963 |
| 2016-02-04 | $4.88 | $5.05 | $4.60 | $4.70 | $4.51 | 531,904 |
| 2016-02-03 | $5.33 | $5.33 | $4.66 | $4.84 | $4.64 | 828,557 |
| 2016-02-02 | $6.16 | $6.28 | $4.70 | $4.88 | $4.68 | 626,753 |
| 2016-02-01 | $6.80 | $6.88 | $6.11 | $6.15 | $5.90 | 334,578 |
| 2016-01-29 | $6.80 | $6.94 | $6.73 | $6.82 | $6.54 | 47,298 |
| 2016-01-28 | $6.96 | $6.97 | $6.76 | $6.78 | $6.50 | 70,483 |
| 2016-01-27 | $6.98 | $6.98 | $6.77 | $6.93 | $6.65 | 64,610 |
| 2016-01-26 | $6.95 | $7.00 | $6.62 | $6.86 | $6.58 | 118,871 |
| 2016-01-25 | $7.11 | $7.11 | $6.93 | $7.00 | $6.71 | 72,261 |
| 2016-01-22 | $7.12 | $7.15 | $7.02 | $7.07 | $6.78 | 38,539 |
| 2016-01-21 | $7.06 | $7.06 | $6.84 | $7.00 | $6.71 | 78,100 |
| 2016-01-20 | $7.20 | $7.30 | $6.60 | $7.06 | $6.77 | 146,033 |
| 2016-01-19 | $7.40 | $7.50 | $7.21 | $7.39 | $7.09 | 62,305 |
| 2016-01-15 | $7.13 | $7.49 | $6.34 | $7.48 | $7.17 | 189,748 |
| 2016-01-14 | $7.24 | $7.50 | $6.89 | $7.41 | $7.11 | 154,823 |
| 2016-01-13 | $7.08 | $7.25 | $6.90 | $6.98 | $6.70 | 155,394 |
| 2016-01-12 | $6.70 | $7.15 | $6.70 | $7.09 | $6.80 | 244,244 |
| 2016-01-11 | $7.41 | $7.41 | $6.60 | $6.60 | $6.33 | 574,237 |
| 2016-01-08 | $7.80 | $8.00 | $6.62 | $7.38 | $7.08 | 697,823 |
| 2016-01-07 | $8.36 | $8.40 | $7.50 | $7.64 | $7.33 | 1,022,572 |
| 2016-01-06 | $8.48 | $8.80 | $8.35 | $8.44 | $8.10 | 662,650 |
| 2016-01-05 | $9.01 | $9.32 | $8.30 | $8.43 | $8.09 | 393,790 |
| 2016-01-04 | $9.28 | $9.49 | $8.90 | $8.96 | $8.59 | 402,588 |
| 2015-12-31 | $9.50 | $9.76 | $9.33 | $9.45 | $9.06 | 304,521 |
| 2015-12-30 | $9.82 | $9.82 | $9.29 | $9.53 | $9.14 | 199,904 |
| 2015-12-29 | $9.90 | $10.28 | $9.81 | $9.85 | $9.45 | 556,918 |
| 2015-12-28 | $9.41 | $9.98 | $9.41 | $9.95 | $9.54 | 336,193 |
| 2015-12-24 | $9.55 | $9.59 | $9.35 | $9.50 | $9.11 | 61,687 |
| 2015-12-23 | $9.52 | $9.60 | $9.35 | $9.45 | $9.06 | 137,562 |
| 2015-12-22 | $9.45 | $9.60 | $9.23 | $9.60 | $9.21 | 192,857 |
| 2015-12-21 | $9.30 | $9.49 | $9.10 | $9.31 | $8.93 | 471,347 |
| 2015-12-18 | $10.00 | $10.39 | $8.35 | $9.10 | $8.73 | 5,366,961 |
Yiren Digital Ltd (YRD) News Headlines
Recent Yiren Digital Ltd (YRD) News
Similar Companies to Yiren Digital Ltd (YRD) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |