Airgain Inc (AIRG) Exchange: NASDAQ
Data as of May 2, 2025
$4.03 ($0.15) 3.87%
Airgain Inc - Daily Information
Click for more stock information on Airgain Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.88 |
| Previous Close | $4.03 |
| High | $4.03 |
| Low | $3.75 |
| Adjusted Open | $3.88 |
| Previous Adjusted Close | $4.03 |
| Adjusted High | $4.03 |
| Adjusted Low | $3.75 |
About Airgain Inc (AIRG)
Airgain is a leading provider of advanced wireless connectivity solutions and technologies used to enable high performance wireless networking across a broad range of devices and markets, including consumer, enterprise, and automotive. Airgain’s mission is to connect the world through advanced antenna systems and integrated wireless solutions. Combining design-led thinking with testing and development, Airgain’s technologies are deployed in carrier, fleet, enterprise, residential, private, government, and public safety wireless networks and systems, including set-top boxes, access points, routers, modems, gateways, media adapters, portables, digital televisions, sensors, fleet, and asset tracking devices. Through its pedigree in the design, integration, and testing of high-performance embedded antenna technology, Airgain has become a leading provider to the residential wireless local area networking, also known as WLAN, market, supplying to leading carriers, original equipment manufacturers, or OEMs, original design manufacturers, or ODMs, and chipset manufacturers who depend on us to achieve their wireless performance goals. Airgain is headquartered in San Diego, California, and maintains design and test centers in the U.S., U.K., and China.
Invest in Airgain Inc (AIRG)
Historical Stock Data for Airgain Inc (AIRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.88 | $4.03 | $3.75 | $4.03 | $4.03 | 20,487 |
| 2025-05-01 | $3.80 | $3.98 | $3.75 | $3.88 | $3.88 | 5,914 |
| 2025-04-30 | $4.11 | $4.11 | $3.75 | $3.75 | $3.75 | 17,132 |
| 2025-04-29 | $3.85 | $4.11 | $3.84 | $4.02 | $4.02 | 9,752 |
| 2025-04-28 | $4.14 | $4.14 | $3.86 | $3.99 | $3.99 | 14,820 |
| 2025-04-25 | $3.87 | $4.15 | $3.70 | $4.15 | $4.15 | 51,602 |
| 2025-04-24 | $3.85 | $4.02 | $3.83 | $3.97 | $3.97 | 16,575 |
| 2025-04-23 | $3.97 | $4.24 | $3.84 | $3.89 | $3.89 | 10,804 |
| 2025-04-22 | $3.56 | $4.10 | $3.56 | $3.82 | $3.82 | 35,009 |
| 2025-04-21 | $3.58 | $3.75 | $3.51 | $3.59 | $3.59 | 15,691 |
| 2025-04-17 | $3.65 | $3.97 | $3.50 | $3.59 | $3.59 | 13,265 |
| 2025-04-16 | $3.76 | $3.76 | $3.55 | $3.55 | $3.55 | 12,357 |
| 2025-04-15 | $3.63 | $3.79 | $3.53 | $3.79 | $3.79 | 15,918 |
| 2025-04-14 | $3.53 | $3.89 | $3.53 | $3.57 | $3.57 | 14,128 |
| 2025-04-11 | $3.87 | $4.10 | $3.40 | $3.41 | $3.41 | 35,761 |
| 2025-04-10 | $3.66 | $4.07 | $3.66 | $3.77 | $3.77 | 27,960 |
| 2025-04-09 | $3.44 | $3.67 | $3.44 | $3.67 | $3.67 | 25,831 |
| 2025-04-08 | $3.68 | $3.76 | $3.39 | $3.39 | $3.39 | 17,694 |
| 2025-04-07 | $3.21 | $3.65 | $3.21 | $3.50 | $3.50 | 19,427 |
| 2025-04-04 | $3.26 | $3.54 | $3.17 | $3.36 | $3.36 | 58,239 |
| 2025-04-03 | $3.45 | $3.62 | $3.37 | $3.44 | $3.44 | 21,825 |
| 2025-04-02 | $3.42 | $3.72 | $3.35 | $3.65 | $3.65 | 21,319 |
| 2025-04-01 | $3.36 | $3.70 | $3.36 | $3.51 | $3.51 | 9,792 |
| 2025-03-31 | $3.75 | $3.75 | $3.37 | $3.37 | $3.37 | 26,556 |
| 2025-03-28 | $3.94 | $3.99 | $3.85 | $3.85 | $3.85 | 14,991 |
| 2025-03-27 | $4.00 | $4.00 | $3.95 | $3.96 | $3.96 | 4,287 |
| 2025-03-26 | $3.99 | $4.05 | $3.88 | $4.05 | $4.05 | 17,745 |
| 2025-03-25 | $4.02 | $4.14 | $4.00 | $4.00 | $4.00 | 4,722 |
| 2025-03-24 | $3.94 | $4.16 | $3.85 | $4.06 | $4.06 | 57,816 |
| 2025-03-21 | $4.07 | $4.07 | $3.88 | $3.99 | $3.99 | 22,995 |
| 2025-03-20 | $4.21 | $4.29 | $4.01 | $4.15 | $4.15 | 42,628 |
| 2025-03-19 | $4.29 | $4.45 | $4.05 | $4.35 | $4.35 | 14,840 |
| 2025-03-18 | $4.12 | $4.30 | $3.87 | $4.25 | $4.25 | 85,385 |
| 2025-03-17 | $4.38 | $4.46 | $4.01 | $4.29 | $4.29 | 58,941 |
| 2025-03-14 | $4.46 | $4.61 | $4.35 | $4.36 | $4.36 | 40,330 |
| 2025-03-13 | $4.88 | $4.88 | $4.49 | $4.52 | $4.52 | 11,568 |
| 2025-03-12 | $4.90 | $5.24 | $4.88 | $4.89 | $4.89 | 9,241 |
| 2025-03-11 | $4.39 | $4.87 | $4.36 | $4.73 | $4.73 | 21,692 |
| 2025-03-10 | $4.80 | $4.92 | $4.35 | $4.35 | $4.35 | 38,697 |
| 2025-03-07 | $5.01 | $5.09 | $4.80 | $4.80 | $4.80 | 41,529 |
| 2025-03-06 | $5.45 | $5.45 | $5.05 | $5.11 | $5.11 | 9,872 |
| 2025-03-05 | $5.55 | $5.65 | $5.39 | $5.41 | $5.41 | 10,699 |
| 2025-03-04 | $5.17 | $5.62 | $5.17 | $5.55 | $5.55 | 62,630 |
| 2025-03-03 | $5.76 | $5.91 | $5.03 | $5.03 | $5.03 | 12,981 |
| 2025-02-28 | $5.58 | $5.80 | $5.19 | $5.80 | $5.80 | 37,487 |
| 2025-02-27 | $6.35 | $6.67 | $6.14 | $6.14 | $6.14 | 24,545 |
| 2025-02-26 | $6.68 | $6.74 | $6.32 | $6.62 | $6.62 | 29,509 |
| 2025-02-25 | $6.54 | $6.75 | $6.51 | $6.60 | $6.60 | 20,110 |
| 2025-02-24 | $6.59 | $7.07 | $6.51 | $6.52 | $6.52 | 15,444 |
| 2025-02-21 | $6.90 | $7.11 | $6.53 | $6.53 | $6.53 | 11,648 |
| 2025-02-20 | $7.00 | $7.12 | $6.82 | $6.82 | $6.82 | 19,033 |
| 2025-02-19 | $7.17 | $7.24 | $7.00 | $7.00 | $7.00 | 12,391 |
| 2025-02-18 | $7.18 | $7.40 | $7.15 | $7.26 | $7.26 | 10,367 |
| 2025-02-14 | $7.23 | $7.25 | $6.99 | $7.15 | $7.15 | 27,225 |
| 2025-02-13 | $7.14 | $7.18 | $6.99 | $7.18 | $7.18 | 6,258 |
| 2025-02-12 | $7.00 | $7.23 | $6.99 | $7.06 | $7.06 | 8,973 |
| 2025-02-11 | $7.01 | $7.14 | $6.89 | $7.09 | $7.09 | 27,049 |
| 2025-02-10 | $7.06 | $7.28 | $6.85 | $7.11 | $7.11 | 28,771 |
| 2025-02-07 | $7.39 | $7.39 | $6.87 | $6.91 | $6.91 | 5,631 |
| 2025-02-06 | $7.11 | $7.35 | $7.00 | $7.35 | $7.35 | 13,723 |
| 2025-02-05 | $6.85 | $7.06 | $6.81 | $7.00 | $7.00 | 9,659 |
| 2025-02-04 | $6.62 | $7.01 | $6.50 | $6.90 | $6.90 | 27,216 |
| 2025-02-03 | $6.66 | $6.86 | $6.48 | $6.62 | $6.62 | 39,279 |
| 2025-01-31 | $6.99 | $7.15 | $6.77 | $6.87 | $6.87 | 21,035 |
| 2025-01-30 | $6.98 | $7.50 | $6.85 | $7.00 | $7.00 | 39,744 |
| 2025-01-29 | $7.22 | $7.59 | $6.85 | $6.87 | $6.87 | 128,960 |
| 2025-01-28 | $7.34 | $7.34 | $7.02 | $7.25 | $7.25 | 13,913 |
| 2025-01-27 | $7.55 | $7.97 | $7.13 | $7.30 | $7.30 | 33,045 |
| 2025-01-24 | $8.46 | $8.46 | $8.01 | $8.03 | $8.03 | 14,814 |
| 2025-01-23 | $8.28 | $8.47 | $8.27 | $8.47 | $8.47 | 8,606 |
| 2025-01-22 | $7.95 | $8.42 | $7.75 | $8.42 | $8.42 | 32,844 |
| 2025-01-21 | $7.51 | $7.99 | $7.44 | $7.95 | $7.95 | 32,668 |
| 2025-01-17 | $7.27 | $7.50 | $7.21 | $7.50 | $7.50 | 21,900 |
| 2025-01-16 | $7.04 | $7.47 | $7.02 | $7.20 | $7.20 | 29,763 |
| 2025-01-15 | $6.36 | $7.22 | $6.35 | $7.04 | $7.04 | 53,483 |
| 2025-01-14 | $6.00 | $6.30 | $5.99 | $6.29 | $6.29 | 63,024 |
| 2025-01-13 | $6.39 | $6.62 | $5.90 | $6.00 | $6.00 | 48,834 |
| 2025-01-10 | $6.33 | $6.52 | $6.32 | $6.46 | $6.46 | 16,823 |
| 2025-01-08 | $6.62 | $6.74 | $6.26 | $6.40 | $6.40 | 38,376 |
| 2025-01-07 | $6.66 | $6.80 | $6.27 | $6.61 | $6.61 | 48,320 |
| 2025-01-06 | $7.03 | $7.03 | $6.70 | $6.76 | $6.76 | 25,124 |
| 2025-01-03 | $6.78 | $7.02 | $6.74 | $7.00 | $7.00 | 17,724 |
| 2025-01-02 | $7.23 | $7.23 | $6.66 | $6.82 | $6.82 | 17,624 |
| 2024-12-31 | $7.19 | $7.30 | $6.76 | $7.06 | $7.06 | 34,477 |
| 2024-12-30 | $7.22 | $7.60 | $6.94 | $7.27 | $7.27 | 50,043 |
| 2024-12-27 | $7.45 | $7.61 | $6.95 | $7.16 | $7.16 | 32,450 |
| 2024-12-26 | $6.96 | $7.67 | $6.96 | $7.56 | $7.56 | 19,761 |
| 2024-12-24 | $7.06 | $7.14 | $7.00 | $7.05 | $7.05 | 13,434 |
| 2024-12-23 | $6.96 | $7.17 | $6.88 | $7.13 | $7.13 | 26,807 |
| 2024-12-20 | $6.85 | $7.03 | $6.75 | $6.99 | $6.99 | 80,996 |
| 2024-12-19 | $7.26 | $7.38 | $6.83 | $6.89 | $6.89 | 42,498 |
| 2024-12-18 | $7.60 | $7.85 | $7.00 | $7.24 | $7.24 | 39,774 |
| 2024-12-17 | $7.84 | $7.90 | $7.37 | $7.51 | $7.51 | 67,279 |
| 2024-12-16 | $8.25 | $8.25 | $7.91 | $8.01 | $8.01 | 25,537 |
| 2024-12-13 | $8.29 | $8.50 | $7.88 | $8.14 | $8.14 | 33,731 |
| 2024-12-12 | $8.45 | $8.53 | $8.25 | $8.29 | $8.29 | 27,698 |
| 2024-12-11 | $8.69 | $8.73 | $8.30 | $8.46 | $8.46 | 14,563 |
| 2024-12-10 | $8.80 | $8.83 | $8.50 | $8.64 | $8.64 | 30,382 |
| 2024-12-09 | $9.00 | $9.03 | $8.55 | $8.81 | $8.81 | 23,750 |
| 2024-12-06 | $8.79 | $9.05 | $8.67 | $8.98 | $8.98 | 32,013 |
| 2024-12-05 | $8.83 | $9.12 | $8.71 | $8.79 | $8.79 | 43,213 |
| 2024-12-04 | $8.86 | $9.10 | $8.86 | $8.86 | $8.86 | 29,876 |
| 2024-12-03 | $9.00 | $9.05 | $8.80 | $8.89 | $8.89 | 40,784 |
| 2024-12-02 | $8.94 | $9.15 | $8.81 | $9.00 | $9.00 | 85,008 |
| 2024-11-29 | $8.90 | $9.00 | $8.87 | $8.87 | $8.87 | 11,229 |
| 2024-11-27 | $8.88 | $9.12 | $8.78 | $8.79 | $8.79 | 23,340 |
| 2024-11-26 | $8.96 | $9.00 | $8.77 | $8.99 | $8.99 | 22,891 |
| 2024-11-25 | $9.19 | $9.35 | $8.94 | $8.94 | $8.94 | 36,779 |
| 2024-11-22 | $8.67 | $9.15 | $8.67 | $8.95 | $8.95 | 69,935 |
| 2024-11-21 | $8.52 | $8.78 | $8.24 | $8.58 | $8.58 | 34,415 |
| 2024-11-20 | $8.98 | $8.98 | $8.37 | $8.49 | $8.49 | 33,947 |
| 2024-11-19 | $9.00 | $9.11 | $8.83 | $9.00 | $9.00 | 27,369 |
| 2024-11-18 | $9.42 | $9.42 | $8.82 | $9.03 | $9.03 | 86,464 |
| 2024-11-15 | $9.45 | $9.65 | $9.16 | $9.35 | $9.35 | 47,757 |
| 2024-11-14 | $9.35 | $10.00 | $9.32 | $9.53 | $9.53 | 22,213 |
| 2024-11-13 | $9.86 | $9.93 | $9.12 | $9.35 | $9.35 | 58,286 |
| 2024-11-12 | $10.10 | $10.34 | $10.06 | $10.29 | $10.29 | 81,249 |
| 2024-11-11 | $9.74 | $10.19 | $9.71 | $9.96 | $9.96 | 57,526 |
| 2024-11-08 | $9.38 | $9.72 | $9.25 | $9.59 | $9.59 | 23,254 |
| 2024-11-07 | $9.63 | $9.63 | $9.35 | $9.37 | $9.37 | 14,836 |
| 2024-11-06 | $9.36 | $9.70 | $9.16 | $9.59 | $9.59 | 37,896 |
| 2024-11-05 | $9.15 | $9.35 | $8.85 | $9.19 | $9.19 | 35,978 |
| 2024-11-04 | $9.19 | $9.34 | $8.95 | $9.20 | $9.20 | 26,227 |
| 2024-11-01 | $9.36 | $9.43 | $9.12 | $9.24 | $9.24 | 12,006 |
| 2024-10-31 | $9.41 | $9.46 | $9.00 | $9.27 | $9.27 | 22,106 |
| 2024-10-30 | $9.37 | $9.57 | $9.30 | $9.50 | $9.50 | 18,189 |
| 2024-10-29 | $9.69 | $9.74 | $9.36 | $9.47 | $9.47 | 25,337 |
| 2024-10-28 | $9.36 | $9.75 | $9.20 | $9.67 | $9.67 | 41,976 |
| 2024-10-25 | $9.15 | $9.36 | $8.85 | $9.23 | $9.23 | 61,856 |
| 2024-10-24 | $8.78 | $9.11 | $8.78 | $9.11 | $9.11 | 27,464 |
| 2024-10-23 | $9.00 | $9.08 | $8.80 | $8.80 | $8.80 | 17,482 |
| 2024-10-22 | $8.83 | $9.13 | $8.83 | $9.03 | $9.03 | 29,128 |
| 2024-10-21 | $9.52 | $9.57 | $8.83 | $8.83 | $8.83 | 44,126 |
| 2024-10-18 | $9.22 | $9.58 | $9.10 | $9.49 | $9.49 | 49,884 |
| 2024-10-17 | $9.08 | $9.21 | $8.92 | $9.14 | $9.14 | 63,415 |
| 2024-10-16 | $9.00 | $9.20 | $8.75 | $9.07 | $9.07 | 33,913 |
| 2024-10-15 | $9.30 | $9.35 | $8.72 | $8.97 | $8.97 | 84,908 |
| 2024-10-14 | $9.37 | $9.60 | $9.22 | $9.22 | $9.22 | 17,836 |
| 2024-10-11 | $8.83 | $9.41 | $8.77 | $9.29 | $9.29 | 17,516 |
| 2024-10-10 | $9.42 | $9.55 | $8.75 | $8.76 | $8.76 | 26,880 |
| 2024-10-09 | $9.39 | $9.64 | $9.32 | $9.39 | $9.39 | 61,677 |
| 2024-10-08 | $9.26 | $9.68 | $9.03 | $9.42 | $9.42 | 100,921 |
| 2024-10-07 | $9.00 | $9.44 | $8.99 | $9.21 | $9.21 | 58,292 |
| 2024-10-04 | $8.75 | $9.18 | $8.69 | $9.05 | $9.05 | 76,043 |
| 2024-10-03 | $8.47 | $8.75 | $8.38 | $8.66 | $8.66 | 52,159 |
| 2024-10-02 | $7.92 | $8.50 | $7.92 | $8.41 | $8.41 | 61,826 |
| 2024-10-01 | $7.45 | $7.99 | $7.41 | $7.94 | $7.94 | 47,553 |
| 2024-09-30 | $7.63 | $7.65 | $7.46 | $7.54 | $7.54 | 14,927 |
| 2024-09-27 | $7.74 | $7.80 | $7.52 | $7.67 | $7.67 | 29,474 |
| 2024-09-26 | $7.75 | $7.79 | $7.36 | $7.65 | $7.65 | 35,852 |
| 2024-09-25 | $7.67 | $7.78 | $7.37 | $7.64 | $7.64 | 23,891 |
| 2024-09-24 | $7.27 | $7.85 | $7.27 | $7.70 | $7.70 | 26,360 |
| 2024-09-23 | $7.14 | $7.46 | $7.14 | $7.31 | $7.31 | 30,032 |
| 2024-09-20 | $7.19 | $7.34 | $7.11 | $7.20 | $7.20 | 64,763 |
| 2024-09-19 | $7.23 | $7.30 | $7.12 | $7.16 | $7.16 | 51,574 |
| 2024-09-18 | $7.19 | $7.25 | $7.15 | $7.15 | $7.15 | 49,692 |
| 2024-09-17 | $7.20 | $7.26 | $7.05 | $7.11 | $7.11 | 94,364 |
| 2024-09-16 | $7.29 | $7.40 | $7.16 | $7.20 | $7.20 | 48,976 |
| 2024-09-13 | $7.37 | $7.46 | $7.33 | $7.35 | $7.35 | 15,881 |
| 2024-09-12 | $7.52 | $7.57 | $7.30 | $7.37 | $7.37 | 8,905 |
| 2024-09-11 | $6.81 | $7.60 | $6.81 | $7.33 | $7.33 | 46,241 |
| 2024-09-10 | $7.64 | $7.65 | $7.30 | $7.48 | $7.48 | 18,912 |
| 2024-09-09 | $7.37 | $7.61 | $7.37 | $7.52 | $7.52 | 28,876 |
| 2024-09-06 | $7.61 | $7.65 | $7.41 | $7.52 | $7.52 | 39,474 |
| 2024-09-05 | $7.47 | $7.80 | $7.47 | $7.55 | $7.55 | 36,061 |
| 2024-09-04 | $7.41 | $7.60 | $7.41 | $7.55 | $7.55 | 20,070 |
| 2024-09-03 | $7.57 | $7.62 | $7.36 | $7.51 | $7.51 | 18,850 |
| 2024-08-30 | $7.48 | $7.85 | $7.48 | $7.68 | $7.68 | 27,651 |
| 2024-08-29 | $7.40 | $7.66 | $7.35 | $7.35 | $7.35 | 31,672 |
| 2024-08-28 | $7.50 | $7.65 | $7.11 | $7.25 | $7.25 | 27,149 |
| 2024-08-27 | $7.62 | $7.66 | $7.48 | $7.48 | $7.48 | 14,355 |
| 2024-08-26 | $7.65 | $7.94 | $7.56 | $7.65 | $7.65 | 26,503 |
| 2024-08-23 | $7.28 | $7.85 | $7.28 | $7.66 | $7.66 | 15,610 |
| 2024-08-22 | $7.42 | $7.70 | $7.10 | $7.40 | $7.40 | 105,317 |
| 2024-08-21 | $7.49 | $7.75 | $7.32 | $7.45 | $7.45 | 66,831 |
| 2024-08-20 | $7.96 | $7.96 | $7.44 | $7.66 | $7.66 | 8,747 |
| 2024-08-19 | $7.56 | $8.07 | $7.52 | $7.82 | $7.82 | 72,600 |
| 2024-08-16 | $7.84 | $8.00 | $7.39 | $7.52 | $7.52 | 59,648 |
| 2024-08-15 | $7.79 | $7.95 | $7.66 | $7.76 | $7.76 | 32,616 |
| 2024-08-14 | $7.28 | $7.73 | $7.16 | $7.61 | $7.61 | 18,360 |
| 2024-08-13 | $7.24 | $7.36 | $7.12 | $7.25 | $7.25 | 12,921 |
| 2024-08-12 | $6.96 | $7.53 | $6.85 | $7.15 | $7.15 | 22,679 |
| 2024-08-09 | $6.47 | $7.08 | $6.38 | $6.87 | $6.87 | 21,622 |
| 2024-08-08 | $6.53 | $6.63 | $6.24 | $6.50 | $6.50 | 21,922 |
| 2024-08-07 | $6.25 | $6.85 | $6.25 | $6.39 | $6.39 | 77,136 |
| 2024-08-06 | $6.51 | $6.70 | $6.22 | $6.48 | $6.48 | 29,702 |
| 2024-08-05 | $6.11 | $6.54 | $5.84 | $6.45 | $6.45 | 19,107 |
| 2024-08-02 | $6.85 | $6.85 | $5.96 | $6.31 | $6.31 | 87,434 |
| 2024-08-01 | $7.58 | $7.58 | $7.05 | $7.10 | $7.10 | 16,739 |
| 2024-07-31 | $7.29 | $7.60 | $7.29 | $7.48 | $7.48 | 17,939 |
| 2024-07-30 | $7.71 | $7.75 | $7.25 | $7.27 | $7.27 | 21,429 |
| 2024-07-29 | $7.87 | $7.95 | $7.60 | $7.67 | $7.67 | 43,569 |
| 2024-07-26 | $7.57 | $7.88 | $7.40 | $7.69 | $7.69 | 84,126 |
| 2024-07-25 | $7.29 | $7.67 | $6.96 | $7.50 | $7.50 | 69,065 |
| 2024-07-24 | $6.87 | $7.30 | $6.74 | $7.28 | $7.28 | 41,587 |
| 2024-07-23 | $6.85 | $7.00 | $6.68 | $6.93 | $6.93 | 20,974 |
| 2024-07-22 | $6.97 | $6.97 | $6.60 | $6.91 | $6.91 | 30,753 |
| 2024-07-19 | $6.87 | $6.98 | $6.77 | $6.89 | $6.89 | 8,746 |
| 2024-07-18 | $7.18 | $7.18 | $6.88 | $6.93 | $6.93 | 5,586 |
| 2024-07-17 | $7.15 | $7.24 | $6.65 | $6.84 | $6.84 | 30,938 |
| 2024-07-16 | $6.99 | $7.35 | $6.99 | $7.15 | $7.15 | 33,390 |
| 2024-07-15 | $6.46 | $7.04 | $6.39 | $6.95 | $6.95 | 57,559 |
| 2024-07-12 | $6.39 | $6.58 | $6.26 | $6.53 | $6.53 | 20,873 |
| 2024-07-11 | $6.11 | $6.62 | $6.09 | $6.32 | $6.32 | 47,232 |
| 2024-07-10 | $5.91 | $6.15 | $5.72 | $6.04 | $6.04 | 66,544 |
| 2024-07-09 | $6.05 | $6.09 | $5.81 | $6.00 | $6.00 | 11,736 |
| 2024-07-08 | $6.20 | $6.34 | $6.09 | $6.11 | $6.11 | 20,856 |
| 2024-07-05 | $6.00 | $6.29 | $5.92 | $6.19 | $6.19 | 42,113 |
| 2024-07-03 | $5.76 | $5.96 | $5.75 | $5.91 | $5.91 | 15,297 |
| 2024-07-02 | $6.08 | $6.08 | $5.65 | $5.70 | $5.70 | 33,724 |
| 2024-07-01 | $6.09 | $6.24 | $5.78 | $6.10 | $6.10 | 16,918 |
| 2024-06-28 | $6.08 | $6.27 | $5.93 | $6.04 | $6.04 | 23,931 |
| 2024-06-27 | $6.04 | $6.16 | $5.79 | $6.08 | $6.08 | 14,868 |
| 2024-06-26 | $6.08 | $6.08 | $5.89 | $6.04 | $6.04 | 12,733 |
| 2024-06-25 | $6.07 | $6.38 | $5.62 | $6.09 | $6.09 | 42,345 |
| 2024-06-24 | $6.45 | $6.59 | $6.01 | $6.23 | $6.23 | 40,852 |
| 2024-06-21 | $6.87 | $6.87 | $6.05 | $6.40 | $6.40 | 113,932 |
| 2024-06-20 | $6.65 | $7.32 | $6.62 | $6.86 | $6.86 | 105,742 |
| 2024-06-18 | $5.63 | $7.20 | $5.63 | $6.57 | $6.57 | 140,305 |
| 2024-06-17 | $5.49 | $5.66 | $5.40 | $5.61 | $5.61 | 24,088 |
| 2024-06-14 | $5.61 | $5.65 | $5.34 | $5.60 | $5.60 | 17,601 |
| 2024-06-13 | $5.56 | $5.65 | $5.42 | $5.64 | $5.64 | 16,085 |
| 2024-06-12 | $5.50 | $5.63 | $5.23 | $5.56 | $5.56 | 24,816 |
| 2024-06-11 | $5.23 | $5.59 | $5.20 | $5.58 | $5.58 | 23,338 |
| 2024-06-10 | $5.35 | $5.41 | $5.10 | $5.25 | $5.25 | 120,313 |
| 2024-06-07 | $5.19 | $5.45 | $5.19 | $5.37 | $5.37 | 21,107 |
| 2024-06-06 | $5.32 | $5.40 | $5.08 | $5.17 | $5.17 | 253,548 |
| 2024-06-05 | $5.35 | $5.35 | $5.26 | $5.33 | $5.33 | 19,115 |
| 2024-06-04 | $5.40 | $5.49 | $5.28 | $5.35 | $5.35 | 22,701 |
| 2024-06-03 | $5.30 | $5.59 | $5.30 | $5.46 | $5.46 | 71,480 |
| 2024-05-31 | $5.17 | $5.36 | $5.17 | $5.25 | $5.25 | 34,300 |
| 2024-05-30 | $5.19 | $5.68 | $5.10 | $5.15 | $5.15 | 62,104 |
| 2024-05-29 | $5.17 | $5.59 | $5.15 | $5.18 | $5.18 | 22,780 |
| 2024-05-28 | $5.30 | $5.49 | $5.21 | $5.26 | $5.26 | 42,538 |
| 2024-05-24 | $5.33 | $5.62 | $5.19 | $5.32 | $5.32 | 82,366 |
| 2024-05-23 | $5.16 | $5.50 | $5.09 | $5.15 | $5.15 | 41,621 |
| 2024-05-22 | $5.12 | $5.33 | $5.12 | $5.30 | $5.30 | 11,470 |
| 2024-05-21 | $5.18 | $5.41 | $5.18 | $5.27 | $5.27 | 29,235 |
| 2024-05-20 | $5.14 | $5.29 | $5.06 | $5.10 | $5.10 | 15,146 |
| 2024-05-17 | $5.25 | $5.47 | $5.15 | $5.15 | $5.15 | 17,987 |
| 2024-05-16 | $5.25 | $5.46 | $5.20 | $5.36 | $5.36 | 14,354 |
| 2024-05-15 | $5.28 | $5.30 | $5.11 | $5.21 | $5.21 | 11,856 |
| 2024-05-14 | $5.21 | $5.30 | $5.01 | $5.15 | $5.15 | 17,476 |
| 2024-05-13 | $5.34 | $5.45 | $5.24 | $5.35 | $5.35 | 19,238 |
| 2024-05-10 | $5.33 | $5.43 | $5.21 | $5.35 | $5.35 | 18,089 |
| 2024-05-09 | $5.39 | $5.45 | $5.31 | $5.31 | $5.31 | 33,651 |
| 2024-05-08 | $5.28 | $5.55 | $5.06 | $5.32 | $5.32 | 19,699 |
| 2024-05-07 | $5.22 | $5.55 | $5.22 | $5.46 | $5.46 | 17,892 |
| 2024-05-06 | $5.18 | $5.46 | $5.18 | $5.25 | $5.25 | 13,420 |
| 2024-05-03 | $5.07 | $5.41 | $5.06 | $5.25 | $5.25 | 19,703 |
| 2024-05-02 | $5.10 | $5.22 | $5.01 | $5.07 | $5.07 | 15,461 |
| 2024-05-01 | $5.24 | $5.24 | $5.02 | $5.20 | $5.20 | 7,994 |
| 2024-04-30 | $5.31 | $5.32 | $5.01 | $5.24 | $5.24 | 9,860 |
| 2024-04-29 | $5.39 | $5.50 | $5.25 | $5.30 | $5.30 | 10,108 |
| 2024-04-26 | $5.49 | $5.60 | $5.17 | $5.22 | $5.22 | 15,344 |
| 2024-04-25 | $5.54 | $5.62 | $5.46 | $5.49 | $5.49 | 9,536 |
| 2024-04-24 | $5.51 | $5.62 | $5.45 | $5.62 | $5.62 | 6,920 |
| 2024-04-23 | $5.50 | $5.62 | $5.36 | $5.57 | $5.57 | 11,594 |
| 2024-04-22 | $5.52 | $5.52 | $5.39 | $5.40 | $5.40 | 2,840 |
| 2024-04-19 | $5.41 | $5.56 | $5.27 | $5.29 | $5.29 | 8,824 |
| 2024-04-18 | $5.60 | $5.60 | $5.26 | $5.33 | $5.33 | 2,442 |
| 2024-04-17 | $5.49 | $5.61 | $5.34 | $5.51 | $5.51 | 3,732 |
| 2024-04-16 | $5.25 | $5.69 | $5.10 | $5.49 | $5.49 | 21,444 |
| 2024-04-15 | $5.21 | $5.47 | $5.21 | $5.26 | $5.26 | 12,992 |
| 2024-04-12 | $5.14 | $5.45 | $5.14 | $5.31 | $5.31 | 5,147 |
| 2024-04-11 | $5.22 | $5.38 | $5.10 | $5.22 | $5.22 | 4,208 |
| 2024-04-10 | $5.45 | $5.49 | $5.01 | $5.21 | $5.21 | 34,903 |
| 2024-04-09 | $5.52 | $5.58 | $5.38 | $5.56 | $5.56 | 6,862 |
| 2024-04-08 | $5.32 | $5.57 | $5.27 | $5.55 | $5.55 | 19,122 |
| 2024-04-05 | $5.58 | $5.58 | $5.17 | $5.44 | $5.44 | 11,761 |
| 2024-04-04 | $5.50 | $5.58 | $5.49 | $5.56 | $5.56 | 4,639 |
| 2024-04-03 | $5.40 | $5.51 | $5.40 | $5.51 | $5.51 | 10,691 |
| 2024-04-02 | $5.39 | $5.54 | $5.39 | $5.42 | $5.42 | 15,097 |
| 2024-04-01 | $5.50 | $5.59 | $5.38 | $5.38 | $5.38 | 17,793 |
| 2024-03-28 | $5.43 | $5.57 | $5.43 | $5.45 | $5.45 | 4,888 |
| 2024-03-27 | $5.44 | $5.62 | $5.37 | $5.41 | $5.41 | 12,629 |
| 2024-03-26 | $5.50 | $5.67 | $5.13 | $5.44 | $5.44 | 7,542 |
| 2024-03-25 | $5.30 | $5.69 | $5.30 | $5.47 | $5.47 | 48,178 |
| 2024-03-22 | $5.18 | $5.54 | $5.18 | $5.35 | $5.35 | 15,979 |
| 2024-03-21 | $5.27 | $5.39 | $5.02 | $5.27 | $5.27 | 86,302 |
| 2024-03-20 | $5.25 | $5.47 | $5.25 | $5.35 | $5.35 | 8,034 |
| 2024-03-19 | $5.25 | $5.41 | $5.25 | $5.25 | $5.25 | 9,151 |
| 2024-03-18 | $5.40 | $5.55 | $5.25 | $5.25 | $5.25 | 20,497 |
| 2024-03-15 | $5.35 | $5.67 | $5.35 | $5.38 | $5.38 | 28,870 |
| 2024-03-14 | $5.35 | $5.74 | $5.30 | $5.35 | $5.35 | 47,140 |
| 2024-03-13 | $4.70 | $5.54 | $4.70 | $5.37 | $5.37 | 65,972 |
| 2024-03-12 | $5.51 | $5.74 | $3.72 | $4.62 | $4.62 | 137,435 |
| 2024-03-11 | $5.26 | $5.63 | $5.23 | $5.52 | $5.52 | 25,613 |
| 2024-03-08 | $5.05 | $5.50 | $5.05 | $5.32 | $5.32 | 30,794 |
| 2024-03-07 | $4.66 | $5.09 | $4.01 | $5.01 | $5.01 | 57,481 |
| 2024-03-06 | $4.55 | $4.80 | $4.47 | $4.63 | $4.63 | 40,938 |
| 2024-03-05 | $4.23 | $4.90 | $4.23 | $4.54 | $4.54 | 128,092 |
| 2024-03-04 | $4.00 | $4.40 | $3.98 | $4.33 | $4.33 | 60,271 |
| 2024-03-01 | $3.94 | $4.00 | $3.75 | $3.87 | $3.87 | 24,554 |
| 2024-02-29 | $3.88 | $4.00 | $3.87 | $3.91 | $3.91 | 10,788 |
| 2024-02-28 | $3.81 | $3.89 | $3.75 | $3.88 | $3.88 | 5,894 |
| 2024-02-27 | $3.80 | $3.90 | $3.74 | $3.87 | $3.87 | 5,231 |
| 2024-02-26 | $3.76 | $4.00 | $3.76 | $3.85 | $3.85 | 21,005 |
| 2024-02-23 | $3.89 | $3.89 | $3.71 | $3.85 | $3.85 | 6,531 |
| 2024-02-22 | $3.88 | $3.94 | $3.80 | $3.81 | $3.81 | 10,926 |
| 2024-02-21 | $3.86 | $3.97 | $3.80 | $3.85 | $3.85 | 11,927 |
| 2024-02-20 | $4.05 | $4.05 | $3.85 | $3.98 | $3.98 | 11,990 |
| 2024-02-16 | $4.01 | $4.09 | $3.86 | $4.00 | $4.00 | 22,187 |
| 2024-02-15 | $4.12 | $4.12 | $3.97 | $4.08 | $4.08 | 6,083 |
| 2024-02-14 | $4.06 | $4.12 | $3.96 | $4.12 | $4.12 | 4,983 |
| 2024-02-13 | $3.85 | $3.94 | $3.81 | $3.93 | $3.93 | 6,244 |
| 2024-02-12 | $4.12 | $4.23 | $3.94 | $3.94 | $3.94 | 20,903 |
| 2024-02-09 | $4.17 | $4.28 | $4.17 | $4.20 | $4.20 | 10,046 |
| 2024-02-08 | $4.48 | $4.48 | $3.94 | $4.17 | $4.17 | 19,589 |
| 2024-02-07 | $4.47 | $4.51 | $4.40 | $4.48 | $4.48 | 7,743 |
| 2024-02-06 | $4.50 | $4.60 | $4.38 | $4.49 | $4.49 | 15,395 |
| 2024-02-05 | $4.34 | $4.84 | $3.86 | $4.44 | $4.44 | 64,917 |
| 2024-02-02 | $4.49 | $4.49 | $4.22 | $4.28 | $4.28 | 15,926 |
| 2024-02-01 | $4.15 | $4.45 | $4.09 | $4.45 | $4.45 | 22,763 |
| 2024-01-31 | $4.00 | $4.22 | $3.98 | $4.15 | $4.15 | 9,936 |
| 2024-01-30 | $3.97 | $4.00 | $3.86 | $3.95 | $3.95 | 9,804 |
| 2024-01-29 | $3.53 | $3.95 | $3.53 | $3.91 | $3.91 | 38,949 |
| 2024-01-26 | $3.62 | $3.70 | $3.41 | $3.62 | $3.62 | 22,200 |
| 2024-01-25 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 11,384 |
| 2024-01-24 | $3.38 | $3.55 | $3.29 | $3.46 | $3.46 | 30,856 |
| 2024-01-23 | $3.48 | $3.65 | $3.34 | $3.40 | $3.40 | 20,586 |
| 2024-01-22 | $3.25 | $3.52 | $3.25 | $3.33 | $3.33 | 9,139 |
| 2024-01-19 | $3.27 | $3.32 | $3.06 | $3.30 | $3.30 | 6,275 |
| 2024-01-18 | $3.46 | $3.46 | $3.30 | $3.31 | $3.31 | 7,462 |
| 2024-01-17 | $3.52 | $3.58 | $3.40 | $3.40 | $3.40 | 16,158 |
| 2024-01-16 | $3.54 | $3.69 | $3.52 | $3.52 | $3.52 | 5,769 |
| 2024-01-12 | $3.55 | $3.55 | $3.52 | $3.54 | $3.54 | 2,695 |
| 2024-01-11 | $3.59 | $3.59 | $3.51 | $3.52 | $3.52 | 8,300 |
| 2024-01-10 | $3.50 | $3.70 | $3.50 | $3.52 | $3.52 | 15,474 |
| 2024-01-09 | $3.73 | $3.73 | $3.55 | $3.55 | $3.55 | 8,621 |
| 2024-01-08 | $3.64 | $3.64 | $3.58 | $3.58 | $3.58 | 3,901 |
| 2024-01-05 | $3.58 | $3.67 | $3.52 | $3.59 | $3.59 | 22,510 |
| 2024-01-04 | $3.68 | $3.71 | $3.51 | $3.57 | $3.57 | 28,939 |
| 2024-01-03 | $3.59 | $3.59 | $3.51 | $3.56 | $3.56 | 6,677 |
| 2024-01-02 | $3.60 | $3.81 | $3.60 | $3.60 | $3.60 | 7,329 |
| 2023-12-29 | $3.59 | $3.71 | $3.50 | $3.56 | $3.56 | 34,127 |
| 2023-12-28 | $3.62 | $3.62 | $3.54 | $3.59 | $3.59 | 38,612 |
| 2023-12-27 | $3.72 | $3.76 | $3.50 | $3.63 | $3.63 | 23,271 |
| 2023-12-26 | $3.59 | $3.77 | $3.56 | $3.66 | $3.66 | 23,318 |
| 2023-12-22 | $3.55 | $3.65 | $3.54 | $3.58 | $3.58 | 8,281 |
| 2023-12-21 | $3.57 | $3.65 | $3.51 | $3.54 | $3.54 | 35,440 |
| 2023-12-20 | $3.66 | $3.72 | $3.59 | $3.61 | $3.61 | 22,244 |
| 2023-12-19 | $3.60 | $3.68 | $3.60 | $3.67 | $3.67 | 30,167 |
| 2023-12-18 | $3.55 | $3.64 | $3.50 | $3.62 | $3.62 | 19,131 |
| 2023-12-15 | $3.67 | $3.75 | $3.50 | $3.50 | $3.50 | 45,965 |
| 2023-12-14 | $3.39 | $3.76 | $3.32 | $3.63 | $3.63 | 53,641 |
| 2023-12-13 | $3.34 | $3.48 | $3.31 | $3.38 | $3.38 | 14,925 |
| 2023-12-12 | $3.38 | $3.49 | $3.26 | $3.32 | $3.32 | 13,996 |
| 2023-12-11 | $3.35 | $3.47 | $3.20 | $3.36 | $3.36 | 25,452 |
| 2023-12-08 | $3.05 | $3.40 | $3.05 | $3.34 | $3.34 | 33,222 |
| 2023-12-07 | $3.07 | $3.07 | $3.00 | $3.00 | $3.00 | 18,450 |
| 2023-12-06 | $2.92 | $3.05 | $2.81 | $2.97 | $2.97 | 19,398 |
| 2023-12-05 | $2.65 | $3.00 | $2.62 | $2.97 | $2.97 | 37,911 |
| 2023-12-04 | $2.43 | $2.84 | $2.25 | $2.74 | $2.74 | 511,519 |
| 2023-12-01 | $2.42 | $2.44 | $2.33 | $2.43 | $2.43 | 6,785 |
| 2023-11-30 | $2.36 | $2.43 | $2.36 | $2.40 | $2.40 | 9,463 |
| 2023-11-29 | $2.40 | $2.50 | $2.40 | $2.44 | $2.44 | 74,466 |
| 2023-11-28 | $2.44 | $2.49 | $2.41 | $2.44 | $2.44 | 49,864 |
| 2023-11-27 | $2.46 | $2.51 | $2.40 | $2.40 | $2.40 | 70,071 |
| 2023-11-24 | $2.48 | $2.52 | $2.43 | $2.49 | $2.49 | 8,936 |
| 2023-11-22 | $2.42 | $2.50 | $2.36 | $2.45 | $2.45 | 25,329 |
| 2023-11-21 | $2.52 | $2.60 | $2.41 | $2.48 | $2.48 | 21,311 |
| 2023-11-20 | $2.58 | $2.61 | $2.51 | $2.52 | $2.52 | 49,889 |
| 2023-11-17 | $2.78 | $2.83 | $2.53 | $2.63 | $2.63 | 154,314 |
| 2023-11-16 | $2.98 | $2.99 | $2.82 | $2.84 | $2.84 | 25,187 |
| 2023-11-15 | $2.62 | $3.15 | $2.60 | $2.91 | $2.91 | 85,018 |
| 2023-11-14 | $2.19 | $2.62 | $2.10 | $2.54 | $2.54 | 92,028 |
| 2023-11-13 | $1.80 | $2.13 | $1.80 | $2.11 | $2.11 | 200,283 |
| 2023-11-10 | $2.71 | $2.90 | $1.63 | $1.68 | $1.68 | 387,055 |
| 2023-11-09 | $3.06 | $3.18 | $2.96 | $3.10 | $3.10 | 33,254 |
| 2023-11-08 | $3.10 | $3.17 | $2.96 | $3.17 | $3.17 | 50,522 |
| 2023-11-07 | $3.02 | $3.27 | $3.02 | $3.06 | $3.06 | 18,606 |
| 2023-11-06 | $3.10 | $3.29 | $3.06 | $3.12 | $3.12 | 37,277 |
| 2023-11-03 | $3.12 | $3.19 | $3.00 | $3.14 | $3.14 | 38,874 |
| 2023-11-02 | $3.12 | $3.20 | $3.12 | $3.12 | $3.12 | 7,894 |
| 2023-11-01 | $3.45 | $3.51 | $3.13 | $3.22 | $3.22 | 26,482 |
| 2023-10-31 | $3.25 | $3.40 | $3.25 | $3.33 | $3.33 | 7,631 |
| 2023-10-30 | $3.36 | $3.38 | $3.25 | $3.38 | $3.38 | 9,441 |
| 2023-10-27 | $3.33 | $3.39 | $3.27 | $3.31 | $3.31 | 13,188 |
| 2023-10-26 | $3.25 | $3.39 | $3.25 | $3.25 | $3.25 | 12,703 |
| 2023-10-25 | $3.28 | $3.46 | $3.28 | $3.33 | $3.33 | 10,980 |
| 2023-10-24 | $3.28 | $3.45 | $3.25 | $3.34 | $3.34 | 24,230 |
| 2023-10-23 | $3.30 | $3.50 | $3.29 | $3.30 | $3.30 | 27,317 |
| 2023-10-20 | $3.27 | $3.39 | $3.25 | $3.32 | $3.32 | 15,165 |
| 2023-10-19 | $3.34 | $3.39 | $3.15 | $3.25 | $3.25 | 12,513 |
| 2023-10-18 | $3.37 | $3.44 | $3.35 | $3.35 | $3.35 | 4,499 |
| 2023-10-17 | $3.51 | $3.51 | $3.35 | $3.35 | $3.35 | 20,024 |
| 2023-10-16 | $3.50 | $3.54 | $3.41 | $3.44 | $3.44 | 15,123 |
| 2023-10-13 | $3.35 | $3.55 | $3.31 | $3.34 | $3.34 | 62,101 |
| 2023-10-12 | $3.38 | $3.55 | $3.33 | $3.47 | $3.47 | 5,169 |
| 2023-10-11 | $3.44 | $3.56 | $3.37 | $3.37 | $3.37 | 37,962 |
| 2023-10-10 | $3.59 | $3.59 | $3.50 | $3.51 | $3.51 | 15,085 |
| 2023-10-09 | $3.32 | $3.62 | $3.32 | $3.59 | $3.59 | 3,430 |
| 2023-10-06 | $3.34 | $3.67 | $3.23 | $3.55 | $3.55 | 26,144 |
| 2023-10-05 | $3.54 | $3.60 | $3.26 | $3.26 | $3.26 | 6,320 |
| 2023-10-04 | $3.58 | $3.65 | $3.42 | $3.54 | $3.54 | 27,629 |
| 2023-10-03 | $3.80 | $3.80 | $3.53 | $3.53 | $3.53 | 7,211 |
| 2023-10-02 | $3.67 | $3.95 | $3.66 | $3.72 | $3.72 | 5,734 |
| 2023-09-29 | $3.82 | $3.82 | $3.66 | $3.67 | $3.67 | 18,074 |
| 2023-09-28 | $3.75 | $3.86 | $3.74 | $3.74 | $3.74 | 2,116 |
| 2023-09-27 | $3.73 | $3.90 | $3.69 | $3.78 | $3.78 | 16,519 |
| 2023-09-26 | $3.73 | $3.87 | $3.66 | $3.69 | $3.69 | 9,410 |
| 2023-09-25 | $3.75 | $3.84 | $3.66 | $3.80 | $3.80 | 9,498 |
| 2023-09-22 | $3.96 | $4.06 | $3.68 | $3.84 | $3.84 | 63,645 |
| 2023-09-21 | $4.26 | $4.26 | $3.90 | $3.99 | $3.99 | 35,975 |
| 2023-09-20 | $4.29 | $4.37 | $4.07 | $4.07 | $4.07 | 14,671 |
| 2023-09-19 | $4.26 | $4.37 | $4.25 | $4.37 | $4.37 | 4,291 |
| 2023-09-18 | $4.25 | $4.33 | $4.25 | $4.30 | $4.30 | 7,788 |
| 2023-09-15 | $4.53 | $4.60 | $4.25 | $4.25 | $4.25 | 64,665 |
| 2023-09-14 | $4.47 | $4.56 | $4.45 | $4.53 | $4.53 | 13,479 |
| 2023-09-13 | $4.50 | $4.58 | $4.45 | $4.47 | $4.47 | 15,920 |
| 2023-09-12 | $4.39 | $4.62 | $4.39 | $4.45 | $4.45 | 14,999 |
| 2023-09-11 | $4.53 | $4.58 | $4.40 | $4.40 | $4.40 | 17,213 |
| 2023-09-08 | $4.64 | $4.80 | $4.48 | $4.58 | $4.58 | 11,379 |
| 2023-09-07 | $4.80 | $4.90 | $4.79 | $4.82 | $4.82 | 2,262 |
| 2023-09-06 | $4.73 | $5.00 | $4.58 | $4.85 | $4.85 | 16,471 |
| 2023-09-05 | $4.98 | $4.98 | $4.58 | $4.86 | $4.86 | 14,471 |
| 2023-09-01 | $4.57 | $4.98 | $4.57 | $4.98 | $4.98 | 26,093 |
| 2023-08-31 | $4.35 | $4.75 | $4.35 | $4.62 | $4.62 | 20,889 |
| 2023-08-30 | $4.40 | $4.44 | $4.25 | $4.33 | $4.33 | 3,442 |
| 2023-08-29 | $4.28 | $4.41 | $4.25 | $4.28 | $4.28 | 12,027 |
| 2023-08-28 | $4.24 | $4.49 | $4.13 | $4.28 | $4.28 | 13,044 |
| 2023-08-25 | $4.15 | $4.28 | $4.15 | $4.25 | $4.25 | 39,040 |
| 2023-08-24 | $4.13 | $4.20 | $4.13 | $4.19 | $4.19 | 37,380 |
| 2023-08-23 | $4.16 | $4.20 | $4.12 | $4.15 | $4.15 | 11,154 |
| 2023-08-22 | $4.20 | $4.31 | $4.15 | $4.17 | $4.17 | 23,930 |
| 2023-08-21 | $4.20 | $4.33 | $4.15 | $4.15 | $4.15 | 15,933 |
| 2023-08-18 | $4.15 | $4.30 | $4.15 | $4.18 | $4.18 | 14,845 |
| 2023-08-17 | $4.12 | $4.25 | $4.12 | $4.15 | $4.15 | 14,743 |
| 2023-08-16 | $4.15 | $4.35 | $4.12 | $4.17 | $4.17 | 55,678 |
| 2023-08-15 | $4.17 | $4.29 | $4.09 | $4.20 | $4.20 | 39,965 |
| 2023-08-14 | $4.27 | $4.31 | $4.09 | $4.15 | $4.15 | 35,557 |
| 2023-08-11 | $4.50 | $4.54 | $4.08 | $4.37 | $4.37 | 91,781 |
| 2023-08-10 | $4.66 | $4.79 | $4.65 | $4.66 | $4.66 | 10,296 |
| 2023-08-09 | $4.74 | $4.87 | $4.65 | $4.73 | $4.73 | 26,959 |
| 2023-08-08 | $4.74 | $4.85 | $4.68 | $4.80 | $4.80 | 25,949 |
| 2023-08-07 | $4.94 | $4.94 | $4.71 | $4.74 | $4.74 | 13,879 |
| 2023-08-04 | $4.74 | $4.90 | $4.70 | $4.90 | $4.90 | 19,146 |
| 2023-08-03 | $4.77 | $4.90 | $4.77 | $4.79 | $4.79 | 14,343 |
| 2023-08-02 | $4.99 | $4.99 | $4.76 | $4.88 | $4.88 | 32,359 |
| 2023-08-01 | $4.81 | $4.99 | $4.80 | $4.99 | $4.99 | 25,112 |
| 2023-07-31 | $4.62 | $4.88 | $4.61 | $4.75 | $4.75 | 28,944 |
| 2023-07-28 | $4.61 | $4.78 | $4.61 | $4.66 | $4.66 | 21,687 |
| 2023-07-27 | $4.69 | $4.80 | $4.69 | $4.79 | $4.79 | 26,180 |
| 2023-07-26 | $4.69 | $4.88 | $4.68 | $4.79 | $4.79 | 20,481 |
| 2023-07-25 | $4.62 | $4.77 | $4.62 | $4.75 | $4.75 | 22,988 |
| 2023-07-24 | $4.76 | $4.85 | $4.63 | $4.80 | $4.80 | 32,928 |
| 2023-07-21 | $4.80 | $4.93 | $4.78 | $4.82 | $4.82 | 43,205 |
| 2023-07-20 | $4.99 | $5.08 | $4.90 | $5.00 | $5.00 | 18,067 |
| 2023-07-19 | $5.09 | $5.09 | $4.96 | $5.05 | $5.05 | 19,377 |
| 2023-07-18 | $5.08 | $5.12 | $5.00 | $5.07 | $5.07 | 20,754 |
| 2023-07-17 | $5.00 | $5.20 | $5.00 | $5.11 | $5.11 | 8,213 |
| 2023-07-14 | $5.13 | $5.19 | $5.00 | $5.05 | $5.05 | 18,134 |
| 2023-07-13 | $4.99 | $5.13 | $4.97 | $5.12 | $5.12 | 12,023 |
| 2023-07-12 | $5.04 | $5.08 | $4.92 | $5.01 | $5.01 | 7,867 |
| 2023-07-11 | $5.11 | $5.15 | $4.92 | $4.95 | $4.95 | 21,517 |
| 2023-07-10 | $5.13 | $5.26 | $4.96 | $5.15 | $5.15 | 16,028 |
| 2023-07-07 | $5.07 | $5.13 | $4.94 | $5.13 | $5.13 | 11,717 |
| 2023-07-06 | $4.95 | $5.02 | $4.88 | $4.99 | $4.99 | 26,697 |
| 2023-07-05 | $5.34 | $5.38 | $5.00 | $5.00 | $5.00 | 24,500 |
| 2023-07-03 | $5.44 | $5.48 | $5.35 | $5.39 | $5.39 | 4,566 |
| 2023-06-30 | $5.31 | $5.43 | $5.30 | $5.40 | $5.40 | 12,578 |
| 2023-06-29 | $5.19 | $5.37 | $5.19 | $5.32 | $5.32 | 10,368 |
| 2023-06-28 | $5.07 | $5.29 | $5.07 | $5.18 | $5.18 | 12,056 |
| 2023-06-27 | $5.21 | $5.31 | $5.11 | $5.20 | $5.20 | 9,757 |
| 2023-06-26 | $5.26 | $5.38 | $5.20 | $5.20 | $5.20 | 8,291 |
| 2023-06-23 | $5.08 | $5.27 | $5.06 | $5.27 | $5.27 | 23,516 |
| 2023-06-22 | $5.30 | $5.37 | $5.05 | $5.14 | $5.14 | 29,399 |
| 2023-06-21 | $5.31 | $5.53 | $5.30 | $5.34 | $5.34 | 24,186 |
| 2023-06-20 | $5.45 | $5.51 | $5.30 | $5.30 | $5.30 | 10,730 |
| 2023-06-16 | $5.52 | $5.54 | $5.32 | $5.45 | $5.45 | 13,166 |
| 2023-06-15 | $5.50 | $5.67 | $5.50 | $5.52 | $5.52 | 14,249 |
| 2023-06-14 | $5.62 | $5.77 | $5.51 | $5.51 | $5.51 | 20,606 |
| 2023-06-13 | $5.86 | $5.91 | $5.61 | $5.61 | $5.61 | 23,357 |
| 2023-06-12 | $5.94 | $6.00 | $5.76 | $5.88 | $5.88 | 12,564 |
| 2023-06-09 | $6.07 | $6.23 | $5.98 | $6.00 | $6.00 | 2,639 |
| 2023-06-08 | $6.35 | $6.37 | $6.10 | $6.13 | $6.13 | 5,354 |
| 2023-06-07 | $5.86 | $6.20 | $5.75 | $5.95 | $5.95 | 20,672 |
| 2023-06-06 | $5.76 | $5.88 | $5.76 | $5.82 | $5.82 | 6,756 |
| 2023-06-05 | $5.84 | $5.87 | $5.68 | $5.70 | $5.70 | 5,150 |
| 2023-06-02 | $5.61 | $5.85 | $5.61 | $5.73 | $5.73 | 14,873 |
| 2023-06-01 | $5.75 | $5.79 | $5.64 | $5.74 | $5.74 | 7,685 |
| 2023-05-31 | $5.72 | $5.85 | $5.58 | $5.65 | $5.65 | 7,491 |
| 2023-05-30 | $5.65 | $5.99 | $5.65 | $5.79 | $5.79 | 16,708 |
| 2023-05-26 | $5.60 | $5.64 | $5.50 | $5.54 | $5.54 | 14,279 |
| 2023-05-25 | $5.54 | $5.71 | $5.51 | $5.53 | $5.53 | 11,342 |
| 2023-05-24 | $5.52 | $5.68 | $5.52 | $5.53 | $5.53 | 13,734 |
| 2023-05-23 | $5.64 | $5.75 | $5.46 | $5.74 | $5.74 | 28,932 |
| 2023-05-22 | $5.62 | $5.73 | $5.44 | $5.64 | $5.64 | 17,298 |
| 2023-05-19 | $5.35 | $5.57 | $5.29 | $5.56 | $5.56 | 33,598 |
| 2023-05-18 | $5.48 | $5.59 | $5.19 | $5.24 | $5.24 | 30,496 |
| 2023-05-17 | $5.52 | $5.55 | $5.40 | $5.48 | $5.48 | 27,990 |
| 2023-05-16 | $5.46 | $5.73 | $5.44 | $5.46 | $5.46 | 8,784 |
| 2023-05-15 | $5.53 | $5.65 | $5.50 | $5.51 | $5.51 | 15,711 |
| 2023-05-12 | $5.47 | $5.67 | $5.46 | $5.54 | $5.54 | 12,535 |
| 2023-05-11 | $5.50 | $5.73 | $5.50 | $5.63 | $5.63 | 16,404 |
| 2023-05-10 | $5.66 | $5.76 | $5.50 | $5.61 | $5.61 | 18,590 |
| 2023-05-09 | $5.76 | $5.94 | $5.76 | $5.78 | $5.78 | 6,253 |
| 2023-05-08 | $5.81 | $5.89 | $5.71 | $5.76 | $5.76 | 16,657 |
| 2023-05-05 | $5.96 | $5.96 | $5.73 | $5.81 | $5.81 | 6,051 |
| 2023-05-04 | $5.78 | $5.83 | $5.62 | $5.78 | $5.78 | 4,948 |
| 2023-05-03 | $5.79 | $5.98 | $5.71 | $5.75 | $5.75 | 13,809 |
| 2023-05-02 | $5.73 | $5.80 | $5.68 | $5.79 | $5.79 | 6,061 |
| 2023-05-01 | $5.93 | $5.94 | $5.73 | $5.80 | $5.80 | 7,390 |
| 2023-04-28 | $5.73 | $5.91 | $5.71 | $5.87 | $5.87 | 8,217 |
| 2023-04-27 | $5.80 | $5.84 | $5.70 | $5.79 | $5.79 | 11,893 |
| 2023-04-26 | $5.70 | $5.84 | $5.61 | $5.80 | $5.80 | 8,059 |
| 2023-04-25 | $5.68 | $6.05 | $5.62 | $5.73 | $5.73 | 4,868 |
| 2023-04-24 | $5.90 | $6.10 | $5.61 | $5.78 | $5.78 | 36,396 |
| 2023-04-21 | $5.28 | $5.85 | $5.28 | $5.84 | $5.84 | 75,396 |
| 2023-04-20 | $5.32 | $5.32 | $5.13 | $5.13 | $5.13 | 6,795 |
| 2023-04-19 | $5.31 | $5.48 | $5.30 | $5.33 | $5.33 | 2,728 |
| 2023-04-18 | $5.21 | $5.66 | $5.21 | $5.33 | $5.33 | 43,648 |
| 2023-04-17 | $5.59 | $5.63 | $5.05 | $5.13 | $5.13 | 51,566 |
| 2023-04-14 | $5.75 | $5.79 | $5.55 | $5.58 | $5.58 | 15,886 |
| 2023-04-13 | $5.72 | $5.99 | $5.72 | $5.72 | $5.72 | 12,470 |
| 2023-04-12 | $5.76 | $5.86 | $5.67 | $5.85 | $5.85 | 14,554 |
| 2023-04-11 | $5.64 | $5.75 | $5.64 | $5.72 | $5.72 | 6,609 |
| 2023-04-10 | $5.68 | $5.70 | $5.56 | $5.61 | $5.61 | 12,753 |
| 2023-04-06 | $5.56 | $5.72 | $5.55 | $5.63 | $5.63 | 5,225 |
| 2023-04-05 | $5.56 | $5.65 | $5.56 | $5.56 | $5.56 | 2,286 |
| 2023-04-04 | $5.70 | $5.73 | $5.52 | $5.55 | $5.55 | 11,005 |
| 2023-04-03 | $5.37 | $5.70 | $5.37 | $5.67 | $5.67 | 6,793 |
| 2023-03-31 | $5.31 | $5.49 | $5.14 | $5.37 | $5.37 | 11,771 |
| 2023-03-30 | $5.32 | $5.32 | $5.12 | $5.28 | $5.28 | 3,189 |
| 2023-03-29 | $5.30 | $5.35 | $5.20 | $5.20 | $5.20 | 6,154 |
| 2023-03-28 | $5.35 | $5.49 | $5.16 | $5.20 | $5.20 | 17,722 |
| 2023-03-27 | $5.31 | $5.52 | $5.09 | $5.35 | $5.35 | 60,102 |
| 2023-03-24 | $5.33 | $5.38 | $5.18 | $5.29 | $5.29 | 7,260 |
| 2023-03-23 | $5.64 | $5.64 | $5.28 | $5.38 | $5.38 | 8,877 |
| 2023-03-22 | $5.40 | $5.49 | $5.25 | $5.29 | $5.29 | 10,314 |
| 2023-03-21 | $5.20 | $5.53 | $5.20 | $5.38 | $5.38 | 41,315 |
| 2023-03-20 | $5.58 | $5.58 | $5.08 | $5.20 | $5.20 | 28,215 |
| 2023-03-17 | $5.55 | $5.65 | $5.12 | $5.22 | $5.22 | 87,136 |
| 2023-03-16 | $5.50 | $5.61 | $5.07 | $5.55 | $5.55 | 106,024 |
| 2023-03-15 | $5.30 | $5.36 | $5.00 | $5.07 | $5.07 | 33,222 |
| 2023-03-14 | $5.71 | $5.84 | $5.30 | $5.30 | $5.30 | 15,462 |
| 2023-03-13 | $5.50 | $6.05 | $5.50 | $5.58 | $5.58 | 51,884 |
| 2023-03-10 | $6.37 | $6.46 | $5.22 | $5.34 | $5.34 | 70,098 |
| 2023-03-09 | $7.18 | $7.24 | $6.68 | $6.90 | $6.90 | 31,620 |
| 2023-03-08 | $7.28 | $7.44 | $7.16 | $7.17 | $7.17 | 11,756 |
| 2023-03-07 | $7.47 | $7.48 | $7.38 | $7.38 | $7.38 | 7,794 |
| 2023-03-06 | $7.51 | $7.81 | $7.31 | $7.46 | $7.46 | 10,478 |
| 2023-03-03 | $7.62 | $7.62 | $7.30 | $7.47 | $7.47 | 34,883 |
| 2023-03-02 | $7.61 | $7.77 | $7.47 | $7.64 | $7.64 | 15,537 |
| 2023-03-01 | $7.61 | $7.81 | $7.61 | $7.61 | $7.61 | 4,388 |
| 2023-02-28 | $7.64 | $7.72 | $7.60 | $7.61 | $7.61 | 12,220 |
| 2023-02-27 | $7.86 | $8.04 | $7.60 | $7.60 | $7.60 | 9,732 |
| 2023-02-24 | $7.54 | $7.82 | $7.49 | $7.53 | $7.53 | 26,907 |
| 2023-02-23 | $7.60 | $7.72 | $7.42 | $7.57 | $7.57 | 18,262 |
| 2023-02-22 | $7.53 | $7.58 | $7.42 | $7.46 | $7.46 | 6,010 |
| 2023-02-21 | $7.70 | $7.72 | $7.51 | $7.54 | $7.54 | 4,823 |
| 2023-02-17 | $7.71 | $7.90 | $7.43 | $7.89 | $7.89 | 25,438 |
| 2023-02-16 | $7.70 | $7.90 | $7.70 | $7.78 | $7.78 | 9,395 |
| 2023-02-15 | $7.82 | $7.92 | $7.67 | $7.70 | $7.70 | 35,150 |
| 2023-02-14 | $7.70 | $7.83 | $7.62 | $7.78 | $7.78 | 6,378 |
| 2023-02-13 | $7.93 | $8.03 | $7.80 | $7.83 | $7.83 | 8,573 |
| 2023-02-10 | $7.90 | $8.06 | $7.67 | $8.00 | $8.00 | 37,311 |
| 2023-02-09 | $8.01 | $8.09 | $7.83 | $7.93 | $7.93 | 16,694 |
| 2023-02-08 | $8.22 | $8.23 | $7.93 | $7.93 | $7.93 | 16,449 |
| 2023-02-07 | $8.50 | $8.50 | $8.16 | $8.25 | $8.25 | 12,498 |
| 2023-02-06 | $8.16 | $8.28 | $8.16 | $8.25 | $8.25 | 27,372 |
| 2023-02-03 | $8.10 | $8.25 | $8.03 | $8.25 | $8.25 | 18,427 |
| 2023-02-02 | $8.06 | $8.25 | $8.02 | $8.25 | $8.25 | 28,261 |
| 2023-02-01 | $7.83 | $8.12 | $7.83 | $8.00 | $8.00 | 35,279 |
| 2023-01-31 | $7.66 | $8.00 | $7.57 | $8.00 | $8.00 | 73,976 |
| 2023-01-30 | $7.43 | $7.96 | $7.31 | $7.73 | $7.73 | 59,469 |
| 2023-01-27 | $7.15 | $7.57 | $7.13 | $7.57 | $7.57 | 53,307 |
| 2023-01-26 | $7.23 | $7.32 | $7.11 | $7.22 | $7.22 | 62,599 |
| 2023-01-25 | $7.11 | $7.24 | $7.04 | $7.15 | $7.15 | 31,261 |
| 2023-01-24 | $7.09 | $7.20 | $7.05 | $7.10 | $7.10 | 26,651 |
| 2023-01-23 | $7.10 | $7.18 | $6.97 | $7.12 | $7.12 | 65,988 |
| 2023-01-20 | $7.11 | $7.25 | $7.11 | $7.14 | $7.14 | 4,449 |
| 2023-01-19 | $7.29 | $7.48 | $7.00 | $7.25 | $7.25 | 42,058 |
| 2023-01-18 | $7.51 | $7.52 | $7.30 | $7.35 | $7.35 | 15,781 |
| 2023-01-17 | $7.42 | $7.73 | $7.40 | $7.45 | $7.45 | 43,645 |
| 2023-01-13 | $7.30 | $7.40 | $7.17 | $7.34 | $7.34 | 68,554 |
| 2023-01-12 | $7.42 | $7.50 | $7.32 | $7.38 | $7.38 | 30,131 |
| 2023-01-11 | $7.36 | $7.52 | $7.36 | $7.48 | $7.48 | 56,690 |
| 2023-01-10 | $7.05 | $7.48 | $7.01 | $7.46 | $7.46 | 67,749 |
| 2023-01-09 | $6.93 | $7.14 | $6.93 | $6.96 | $6.96 | 21,101 |
| 2023-01-06 | $6.84 | $6.94 | $6.66 | $6.92 | $6.92 | 16,878 |
| 2023-01-05 | $6.76 | $7.01 | $6.76 | $6.92 | $6.92 | 998 |
| 2023-01-04 | $6.77 | $7.10 | $6.77 | $7.00 | $7.00 | 16,745 |
| 2023-01-03 | $6.56 | $6.85 | $6.56 | $6.80 | $6.80 | 17,814 |
| 2022-12-30 | $6.27 | $6.52 | $6.07 | $6.51 | $6.51 | 78,259 |
| 2022-12-29 | $5.95 | $6.13 | $5.94 | $6.12 | $6.12 | 37,869 |
| 2022-12-28 | $6.01 | $6.18 | $5.95 | $5.95 | $5.95 | 24,552 |
| 2022-12-27 | $6.40 | $6.50 | $5.87 | $6.05 | $6.05 | 108,323 |
| 2022-12-23 | $6.52 | $6.64 | $6.40 | $6.45 | $6.45 | 18,587 |
| 2022-12-22 | $6.49 | $6.62 | $6.41 | $6.49 | $6.49 | 30,165 |
| 2022-12-21 | $6.42 | $6.68 | $6.42 | $6.52 | $6.52 | 31,000 |
| 2022-12-20 | $6.41 | $6.59 | $6.22 | $6.47 | $6.47 | 74,790 |
| 2022-12-19 | $6.50 | $6.78 | $6.45 | $6.48 | $6.48 | 38,734 |
| 2022-12-16 | $6.75 | $7.08 | $6.38 | $6.56 | $6.56 | 56,320 |
| 2022-12-15 | $7.03 | $7.03 | $6.64 | $6.74 | $6.74 | 40,695 |
| 2022-12-14 | $7.10 | $7.19 | $6.96 | $6.96 | $6.96 | 20,872 |
| 2022-12-13 | $7.05 | $7.20 | $7.03 | $7.03 | $7.03 | 13,755 |
| 2022-12-12 | $7.32 | $7.38 | $7.03 | $7.06 | $7.06 | 21,485 |
| 2022-12-09 | $7.11 | $7.34 | $7.11 | $7.32 | $7.32 | 16,072 |
| 2022-12-08 | $7.25 | $7.33 | $7.15 | $7.19 | $7.19 | 31,098 |
| 2022-12-07 | $7.51 | $7.53 | $7.23 | $7.24 | $7.24 | 19,619 |
| 2022-12-06 | $7.66 | $8.24 | $7.42 | $7.43 | $7.43 | 19,948 |
| 2022-12-05 | $7.94 | $7.94 | $7.40 | $7.56 | $7.56 | 31,947 |
| 2022-12-02 | $8.03 | $8.05 | $7.86 | $7.89 | $7.89 | 10,962 |
| 2022-12-01 | $7.96 | $8.14 | $7.91 | $8.12 | $8.12 | 63,383 |
| 2022-11-30 | $7.83 | $7.94 | $7.66 | $7.87 | $7.87 | 19,470 |
| 2022-11-29 | $7.84 | $7.89 | $7.71 | $7.71 | $7.71 | 12,551 |
| 2022-11-28 | $8.00 | $8.09 | $7.84 | $7.96 | $7.96 | 23,501 |
| 2022-11-25 | $8.00 | $8.18 | $8.00 | $8.03 | $8.03 | 39,433 |
| 2022-11-23 | $8.21 | $8.35 | $8.01 | $8.04 | $8.04 | 46,733 |
| 2022-11-22 | $7.89 | $8.18 | $7.70 | $8.02 | $8.02 | 205,699 |
| 2022-11-21 | $7.37 | $7.43 | $7.17 | $7.22 | $7.22 | 16,681 |
| 2022-11-18 | $7.25 | $7.45 | $7.25 | $7.37 | $7.37 | 20,362 |
| 2022-11-17 | $6.80 | $7.54 | $6.80 | $7.21 | $7.21 | 18,383 |
| 2022-11-16 | $7.67 | $7.69 | $7.35 | $7.51 | $7.51 | 11,649 |
| 2022-11-15 | $7.69 | $7.70 | $7.55 | $7.61 | $7.61 | 28,849 |
| 2022-11-14 | $7.65 | $7.75 | $7.56 | $7.60 | $7.60 | 18,803 |
| 2022-11-11 | $7.63 | $8.08 | $7.61 | $7.65 | $7.65 | 41,224 |
| 2022-11-10 | $7.34 | $7.34 | $7.21 | $7.25 | $7.25 | 14,591 |
| 2022-11-09 | $7.08 | $7.10 | $7.00 | $7.06 | $7.06 | 6,704 |
| 2022-11-08 | $7.11 | $7.22 | $7.00 | $7.03 | $7.03 | 21,756 |
| 2022-11-07 | $7.42 | $7.77 | $7.11 | $7.12 | $7.12 | 9,677 |
| 2022-11-04 | $7.26 | $7.42 | $7.16 | $7.39 | $7.39 | 9,899 |
| 2022-11-03 | $7.00 | $7.30 | $7.00 | $7.25 | $7.25 | 15,859 |
| 2022-11-02 | $7.11 | $7.28 | $6.90 | $7.00 | $7.00 | 26,142 |
| 2022-11-01 | $7.30 | $7.44 | $7.03 | $7.11 | $7.11 | 31,479 |
| 2022-10-31 | $7.18 | $7.44 | $7.18 | $7.26 | $7.26 | 28,224 |
| 2022-10-28 | $7.29 | $7.41 | $7.21 | $7.26 | $7.26 | 25,298 |
| 2022-10-27 | $7.42 | $7.56 | $7.22 | $7.31 | $7.31 | 20,158 |
| 2022-10-26 | $7.41 | $7.68 | $7.37 | $7.42 | $7.42 | 9,308 |
| 2022-10-25 | $7.37 | $7.60 | $7.31 | $7.41 | $7.41 | 15,273 |
| 2022-10-24 | $7.44 | $7.52 | $7.30 | $7.41 | $7.41 | 12,261 |
| 2022-10-21 | $7.40 | $7.41 | $7.30 | $7.35 | $7.35 | 8,746 |
| 2022-10-20 | $7.35 | $7.48 | $7.20 | $7.48 | $7.48 | 14,419 |
| 2022-10-19 | $7.27 | $7.38 | $7.23 | $7.30 | $7.30 | 12,522 |
| 2022-10-18 | $7.13 | $7.49 | $7.13 | $7.27 | $7.27 | 15,853 |
| 2022-10-17 | $7.15 | $7.49 | $7.05 | $7.11 | $7.11 | 21,670 |
| 2022-10-14 | $7.15 | $7.25 | $7.05 | $7.07 | $7.07 | 10,936 |
| 2022-10-13 | $7.09 | $7.42 | $7.00 | $7.11 | $7.11 | 22,353 |
| 2022-10-12 | $7.23 | $7.30 | $7.03 | $7.20 | $7.20 | 14,027 |
| 2022-10-11 | $7.27 | $7.33 | $7.20 | $7.20 | $7.20 | 14,920 |
| 2022-10-10 | $7.13 | $7.34 | $6.81 | $7.21 | $7.21 | 19,588 |
| 2022-10-07 | $7.14 | $7.23 | $6.81 | $7.10 | $7.10 | 21,504 |
| 2022-10-06 | $7.59 | $7.70 | $7.13 | $7.13 | $7.13 | 27,992 |
| 2022-10-05 | $7.58 | $7.64 | $7.35 | $7.54 | $7.54 | 13,664 |
| 2022-10-04 | $7.25 | $7.75 | $7.25 | $7.36 | $7.36 | 32,479 |
| 2022-10-03 | $7.32 | $7.60 | $7.20 | $7.27 | $7.27 | 17,452 |
| 2022-09-30 | $7.21 | $7.89 | $7.20 | $7.21 | $7.21 | 38,772 |
| 2022-09-29 | $7.49 | $7.74 | $7.16 | $7.29 | $7.29 | 52,635 |
| 2022-09-28 | $7.11 | $7.74 | $7.10 | $7.36 | $7.36 | 100,508 |
| 2022-09-27 | $7.29 | $7.31 | $7.04 | $7.11 | $7.11 | 15,942 |
| 2022-09-26 | $7.52 | $7.61 | $7.13 | $7.13 | $7.13 | 16,306 |
| 2022-09-23 | $7.61 | $7.62 | $7.25 | $7.25 | $7.25 | 12,681 |
| 2022-09-22 | $7.71 | $7.74 | $7.56 | $7.63 | $7.63 | 19,620 |
| 2022-09-21 | $8.05 | $8.05 | $7.65 | $7.71 | $7.71 | 14,195 |
| 2022-09-20 | $8.33 | $8.33 | $7.81 | $8.06 | $8.06 | 15,001 |
| 2022-09-19 | $8.40 | $8.45 | $8.16 | $8.34 | $8.34 | 14,961 |
| 2022-09-16 | $8.17 | $8.41 | $7.75 | $8.41 | $8.41 | 52,863 |
| 2022-09-15 | $7.81 | $8.24 | $7.81 | $8.23 | $8.23 | 30,951 |
| 2022-09-14 | $7.64 | $8.08 | $7.52 | $7.88 | $7.88 | 13,877 |
| 2022-09-13 | $7.59 | $7.92 | $7.35 | $7.57 | $7.57 | 18,747 |
| 2022-09-12 | $7.53 | $7.75 | $7.04 | $7.70 | $7.70 | 23,614 |
| 2022-09-09 | $7.38 | $7.71 | $7.20 | $7.54 | $7.54 | 41,601 |
| 2022-09-08 | $6.98 | $7.32 | $6.94 | $7.21 | $7.21 | 15,825 |
| 2022-09-07 | $6.90 | $6.98 | $6.77 | $6.96 | $6.96 | 32,688 |
| 2022-09-06 | $7.37 | $7.50 | $6.75 | $6.78 | $6.78 | 42,843 |
| 2022-09-02 | $7.64 | $7.81 | $7.20 | $7.20 | $7.20 | 15,420 |
| 2022-09-01 | $7.67 | $7.91 | $7.51 | $7.57 | $7.57 | 28,096 |
| 2022-08-31 | $8.01 | $8.18 | $7.75 | $7.75 | $7.75 | 23,641 |
| 2022-08-30 | $8.12 | $8.18 | $7.95 | $8.00 | $8.00 | 14,509 |
| 2022-08-29 | $8.09 | $8.13 | $8.00 | $8.02 | $8.02 | 21,872 |
| 2022-08-26 | $8.01 | $8.10 | $8.00 | $8.00 | $8.00 | 16,846 |
| 2022-08-25 | $8.06 | $8.06 | $7.86 | $8.05 | $8.05 | 7,474 |
| 2022-08-24 | $7.85 | $8.15 | $7.85 | $7.99 | $7.99 | 18,477 |
| 2022-08-23 | $7.89 | $8.05 | $7.85 | $7.85 | $7.85 | 4,970 |
| 2022-08-22 | $8.16 | $8.16 | $7.84 | $7.95 | $7.95 | 5,076 |
| 2022-08-19 | $8.26 | $8.29 | $8.01 | $8.05 | $8.05 | 7,561 |
| 2022-08-18 | $8.20 | $8.36 | $8.11 | $8.11 | $8.11 | 6,747 |
| 2022-08-17 | $8.34 | $8.40 | $8.05 | $8.18 | $8.18 | 16,812 |
| 2022-08-16 | $8.44 | $8.69 | $8.34 | $8.34 | $8.34 | 19,038 |
| 2022-08-15 | $8.42 | $8.63 | $8.35 | $8.51 | $8.51 | 11,246 |
| 2022-08-12 | $8.50 | $8.83 | $8.16 | $8.50 | $8.50 | 32,434 |
| 2022-08-11 | $8.04 | $8.20 | $7.93 | $8.17 | $8.17 | 14,803 |
| 2022-08-10 | $8.09 | $8.39 | $7.81 | $7.88 | $7.88 | 19,140 |
| 2022-08-09 | $8.15 | $8.25 | $7.81 | $8.00 | $8.00 | 24,231 |
| 2022-08-08 | $8.22 | $8.31 | $8.12 | $8.16 | $8.16 | 15,672 |
| 2022-08-05 | $8.44 | $8.52 | $8.15 | $8.20 | $8.20 | 18,200 |
| 2022-08-04 | $8.25 | $8.54 | $8.08 | $8.35 | $8.35 | 17,305 |
| 2022-08-03 | $8.11 | $8.40 | $8.02 | $8.34 | $8.34 | 18,666 |
| 2022-08-02 | $8.00 | $8.25 | $7.99 | $8.11 | $8.11 | 23,890 |
| 2022-08-01 | $8.20 | $8.35 | $8.10 | $8.15 | $8.15 | 21,824 |
| 2022-07-29 | $8.00 | $8.53 | $8.00 | $8.26 | $8.26 | 104,988 |
| 2022-07-28 | $7.57 | $8.34 | $7.57 | $7.95 | $7.95 | 24,150 |
| 2022-07-27 | $7.82 | $7.96 | $7.59 | $7.61 | $7.61 | 31,600 |
| 2022-07-26 | $8.02 | $8.18 | $7.73 | $7.88 | $7.88 | 24,704 |
| 2022-07-25 | $8.29 | $8.40 | $8.01 | $8.01 | $8.01 | 10,650 |
| 2022-07-22 | $8.89 | $8.90 | $8.29 | $8.29 | $8.29 | 8,627 |
| 2022-07-21 | $8.42 | $8.75 | $8.32 | $8.75 | $8.75 | 25,219 |
| 2022-07-20 | $8.46 | $8.67 | $8.25 | $8.46 | $8.46 | 15,134 |
| 2022-07-19 | $8.39 | $8.47 | $8.18 | $8.36 | $8.36 | 19,647 |
| 2022-07-18 | $8.57 | $8.67 | $8.13 | $8.26 | $8.26 | 15,183 |
| 2022-07-15 | $8.60 | $9.00 | $8.25 | $8.38 | $8.38 | 15,963 |
| 2022-07-14 | $9.00 | $9.12 | $8.52 | $8.55 | $8.55 | 30,106 |
| 2022-07-13 | $8.24 | $9.19 | $8.24 | $9.03 | $9.03 | 41,483 |
| 2022-07-12 | $8.70 | $8.70 | $8.24 | $8.24 | $8.24 | 12,499 |
| 2022-07-11 | $8.74 | $9.00 | $8.29 | $8.43 | $8.43 | 31,483 |
| 2022-07-08 | $9.34 | $9.34 | $8.51 | $8.69 | $8.69 | 19,654 |
| 2022-07-07 | $8.21 | $8.67 | $8.21 | $8.53 | $8.53 | 40,303 |
| 2022-07-06 | $8.14 | $8.38 | $8.00 | $8.18 | $8.18 | 33,272 |
| 2022-07-05 | $7.95 | $8.31 | $7.56 | $8.25 | $8.25 | 69,277 |
| 2022-07-01 | $8.02 | $8.60 | $7.95 | $7.95 | $7.95 | 58,295 |
| 2022-06-30 | $8.20 | $8.45 | $8.05 | $8.12 | $8.12 | 64,045 |
| 2022-06-29 | $8.40 | $8.77 | $8.30 | $8.39 | $8.39 | 47,246 |
| 2022-06-28 | $9.24 | $9.24 | $8.49 | $8.62 | $8.62 | 28,180 |
| 2022-06-27 | $9.10 | $9.32 | $8.85 | $9.20 | $9.20 | 27,575 |
| 2022-06-24 | $8.65 | $9.23 | $8.56 | $9.12 | $9.12 | 60,748 |
| 2022-06-23 | $8.91 | $8.91 | $8.36 | $8.58 | $8.58 | 42,810 |
| 2022-06-22 | $8.73 | $9.21 | $8.60 | $8.83 | $8.83 | 145,603 |
| 2022-06-21 | $8.32 | $9.02 | $8.32 | $8.96 | $8.96 | 45,650 |
| 2022-06-17 | $8.06 | $8.72 | $7.97 | $8.35 | $8.35 | 892,998 |
| 2022-06-16 | $8.25 | $8.31 | $7.54 | $8.00 | $8.00 | 193,600 |
| 2022-06-15 | $8.68 | $8.96 | $8.25 | $8.32 | $8.32 | 97,358 |
| 2022-06-14 | $8.30 | $8.78 | $8.30 | $8.51 | $8.51 | 105,374 |
| 2022-06-13 | $9.23 | $9.23 | $7.68 | $8.30 | $8.30 | 181,943 |
| 2022-06-10 | $9.71 | $9.97 | $9.50 | $9.56 | $9.56 | 31,851 |
| 2022-06-09 | $10.09 | $10.14 | $9.70 | $9.95 | $9.95 | 36,263 |
| 2022-06-08 | $10.80 | $11.00 | $10.18 | $10.22 | $10.22 | 29,614 |
| 2022-06-07 | $10.49 | $10.98 | $10.27 | $10.71 | $10.71 | 25,778 |
| 2022-06-06 | $11.01 | $11.33 | $10.58 | $10.59 | $10.59 | 38,759 |
| 2022-06-03 | $10.89 | $11.07 | $10.25 | $10.95 | $10.95 | 12,452 |
| 2022-06-02 | $10.76 | $11.08 | $10.58 | $10.99 | $10.99 | 57,348 |
| 2022-06-01 | $10.54 | $10.82 | $10.30 | $10.81 | $10.81 | 38,934 |
| 2022-05-31 | $10.31 | $10.48 | $10.03 | $10.25 | $10.25 | 15,474 |
| 2022-05-27 | $10.02 | $10.32 | $10.02 | $10.23 | $10.23 | 20,141 |
| 2022-05-26 | $10.29 | $10.40 | $9.86 | $10.00 | $10.00 | 32,830 |
| 2022-05-25 | $10.17 | $10.35 | $9.85 | $10.25 | $10.25 | 51,996 |
| 2022-05-24 | $10.38 | $10.50 | $10.15 | $10.21 | $10.21 | 20,248 |
| 2022-05-23 | $10.40 | $10.69 | $10.29 | $10.46 | $10.46 | 52,457 |
| 2022-05-20 | $10.05 | $10.18 | $9.75 | $10.15 | $10.15 | 33,067 |
| 2022-05-19 | $10.00 | $10.00 | $9.68 | $9.90 | $9.90 | 85,621 |
| 2022-05-18 | $10.39 | $10.60 | $9.90 | $9.99 | $9.99 | 42,839 |
| 2022-05-17 | $10.47 | $10.47 | $10.35 | $10.45 | $10.45 | 51,926 |
| 2022-05-16 | $10.04 | $10.38 | $9.96 | $10.35 | $10.35 | 77,694 |
| 2022-05-13 | $10.13 | $10.19 | $9.87 | $10.04 | $10.04 | 104,845 |
| 2022-05-12 | $9.70 | $10.20 | $9.42 | $9.91 | $9.91 | 127,617 |
| 2022-05-11 | $9.48 | $9.82 | $9.11 | $9.79 | $9.79 | 90,534 |
| 2022-05-10 | $9.08 | $9.30 | $8.82 | $9.20 | $9.20 | 54,560 |
| 2022-05-09 | $9.38 | $9.50 | $8.80 | $8.95 | $8.95 | 93,125 |
| 2022-05-06 | $9.50 | $9.54 | $9.07 | $9.54 | $9.54 | 50,390 |
| 2022-05-05 | $9.68 | $9.71 | $9.31 | $9.45 | $9.45 | 61,116 |
| 2022-05-04 | $9.24 | $9.69 | $9.12 | $9.69 | $9.69 | 71,483 |
| 2022-05-03 | $8.62 | $9.17 | $8.62 | $9.09 | $9.09 | 49,243 |
| 2022-05-02 | $8.38 | $8.74 | $8.38 | $8.52 | $8.52 | 30,470 |
| 2022-04-29 | $8.25 | $8.67 | $8.20 | $8.47 | $8.47 | 35,753 |
| 2022-04-28 | $8.25 | $8.37 | $8.15 | $8.25 | $8.25 | 24,942 |
| 2022-04-27 | $8.15 | $8.37 | $8.13 | $8.25 | $8.25 | 41,243 |
| 2022-04-26 | $8.15 | $8.20 | $8.06 | $8.15 | $8.15 | 54,258 |
| 2022-04-25 | $7.82 | $8.35 | $7.74 | $8.17 | $8.17 | 60,689 |
| 2022-04-22 | $8.20 | $8.20 | $7.87 | $7.90 | $7.90 | 52,603 |
| 2022-04-21 | $8.52 | $8.57 | $8.15 | $8.20 | $8.20 | 31,823 |
| 2022-04-20 | $8.64 | $8.66 | $8.37 | $8.51 | $8.51 | 73,837 |
| 2022-04-19 | $8.73 | $8.82 | $8.51 | $8.69 | $8.69 | 60,562 |
| 2022-04-18 | $8.20 | $8.98 | $7.99 | $8.75 | $8.75 | 156,754 |
| 2022-04-14 | $7.64 | $8.35 | $7.41 | $8.32 | $8.32 | 1,318,657 |
| 2022-04-13 | $7.02 | $7.12 | $6.90 | $7.00 | $7.00 | 306,107 |
| 2022-04-12 | $7.11 | $7.21 | $6.79 | $6.93 | $6.93 | 44,023 |
| 2022-04-11 | $7.12 | $7.23 | $7.01 | $7.11 | $7.11 | 33,341 |
| 2022-04-08 | $7.32 | $7.32 | $7.00 | $7.16 | $7.16 | 29,420 |
| 2022-04-07 | $7.30 | $7.33 | $7.00 | $7.18 | $7.18 | 44,628 |
| 2022-04-06 | $7.47 | $7.54 | $7.15 | $7.30 | $7.30 | 64,282 |
| 2022-04-05 | $7.65 | $7.73 | $7.40 | $7.60 | $7.60 | 53,224 |
| 2022-04-04 | $7.65 | $7.74 | $7.50 | $7.64 | $7.64 | 56,211 |
| 2022-04-01 | $7.70 | $7.70 | $7.43 | $7.60 | $7.60 | 52,325 |
| 2022-03-31 | $7.75 | $7.78 | $7.54 | $7.58 | $7.58 | 43,589 |
| 2022-03-30 | $7.80 | $7.93 | $7.59 | $7.70 | $7.70 | 53,836 |
| 2022-03-29 | $7.82 | $7.85 | $7.74 | $7.75 | $7.75 | 87,912 |
| 2022-03-28 | $7.89 | $7.92 | $7.68 | $7.70 | $7.70 | 45,143 |
| 2022-03-25 | $7.99 | $8.03 | $7.87 | $8.00 | $8.00 | 32,586 |
| 2022-03-24 | $8.17 | $8.17 | $7.97 | $8.00 | $8.00 | 50,136 |
| 2022-03-23 | $7.95 | $8.10 | $7.68 | $8.00 | $8.00 | 60,230 |
| 2022-03-22 | $7.91 | $8.13 | $7.89 | $7.95 | $7.95 | 44,454 |
| 2022-03-21 | $8.02 | $8.16 | $7.74 | $7.99 | $7.99 | 96,621 |
| 2022-03-18 | $8.05 | $8.30 | $7.92 | $7.92 | $7.92 | 107,796 |
| 2022-03-17 | $8.05 | $8.33 | $7.96 | $8.00 | $8.00 | 35,785 |
| 2022-03-16 | $7.77 | $8.08 | $7.60 | $8.07 | $8.07 | 64,582 |
| 2022-03-15 | $7.92 | $7.92 | $7.45 | $7.62 | $7.62 | 33,574 |
| 2022-03-14 | $8.17 | $8.17 | $7.50 | $7.52 | $7.52 | 57,563 |
| 2022-03-11 | $8.20 | $8.30 | $7.97 | $8.06 | $8.06 | 40,007 |
| 2022-03-10 | $8.25 | $8.46 | $8.00 | $8.24 | $8.24 | 43,868 |
| 2022-03-09 | $8.56 | $8.59 | $8.20 | $8.34 | $8.34 | 24,457 |
| 2022-03-08 | $8.42 | $8.57 | $8.18 | $8.29 | $8.29 | 29,777 |
| 2022-03-07 | $8.43 | $8.65 | $8.28 | $8.39 | $8.39 | 33,644 |
| 2022-03-04 | $8.58 | $8.79 | $8.26 | $8.35 | $8.35 | 113,086 |
| 2022-03-03 | $9.04 | $9.04 | $8.55 | $8.61 | $8.61 | 22,346 |
| 2022-03-02 | $8.84 | $9.06 | $8.63 | $8.91 | $8.91 | 50,345 |
| 2022-03-01 | $9.00 | $9.08 | $8.68 | $8.75 | $8.75 | 52,100 |
| 2022-02-28 | $9.07 | $9.39 | $8.62 | $9.09 | $9.09 | 42,941 |
| 2022-02-25 | $8.35 | $9.49 | $8.18 | $9.34 | $9.34 | 114,586 |
| 2022-02-24 | $8.24 | $8.43 | $7.93 | $7.93 | $7.93 | 70,615 |
| 2022-02-23 | $8.67 | $9.07 | $8.47 | $8.47 | $8.47 | 177,975 |
| 2022-02-22 | $8.75 | $9.02 | $8.59 | $8.77 | $8.77 | 106,747 |
| 2022-02-18 | $9.43 | $9.48 | $9.30 | $9.40 | $9.40 | 26,324 |
| 2022-02-17 | $9.62 | $9.64 | $9.25 | $9.43 | $9.43 | 31,169 |
| 2022-02-16 | $9.67 | $9.75 | $9.37 | $9.67 | $9.67 | 11,920 |
| 2022-02-15 | $9.52 | $9.74 | $9.52 | $9.65 | $9.65 | 31,060 |
| 2022-02-14 | $9.52 | $9.52 | $9.23 | $9.37 | $9.37 | 28,950 |
| 2022-02-11 | $9.52 | $9.61 | $9.22 | $9.42 | $9.42 | 33,788 |
| 2022-02-10 | $9.38 | $9.86 | $9.38 | $9.46 | $9.46 | 40,093 |
| 2022-02-09 | $9.21 | $9.60 | $9.20 | $9.54 | $9.54 | 32,879 |
| 2022-02-08 | $9.45 | $9.45 | $9.30 | $9.39 | $9.39 | 30,374 |
| 2022-02-07 | $9.46 | $9.64 | $9.40 | $9.40 | $9.40 | 24,749 |
| 2022-02-04 | $9.37 | $9.51 | $9.36 | $9.46 | $9.46 | 33,069 |
| 2022-02-03 | $9.32 | $9.47 | $9.32 | $9.37 | $9.37 | 43,959 |
| 2022-02-02 | $9.61 | $9.61 | $9.08 | $9.33 | $9.33 | 29,064 |
| 2022-02-01 | $9.59 | $9.73 | $9.21 | $9.46 | $9.46 | 25,606 |
| 2022-01-31 | $9.28 | $9.55 | $9.19 | $9.55 | $9.55 | 44,698 |
| 2022-01-28 | $9.00 | $9.34 | $8.88 | $9.27 | $9.27 | 52,198 |
| 2022-01-27 | $9.29 | $9.36 | $8.88 | $9.07 | $9.07 | 49,628 |
| 2022-01-26 | $9.45 | $9.57 | $9.05 | $9.26 | $9.26 | 46,755 |
| 2022-01-25 | $9.50 | $9.65 | $9.00 | $9.36 | $9.36 | 57,110 |
| 2022-01-24 | $9.36 | $9.69 | $9.19 | $9.49 | $9.49 | 106,954 |
| 2022-01-21 | $10.85 | $10.90 | $9.51 | $9.52 | $9.52 | 111,271 |
| 2022-01-20 | $10.87 | $10.95 | $10.72 | $10.85 | $10.85 | 57,159 |
| 2022-01-19 | $10.89 | $10.99 | $10.69 | $10.85 | $10.85 | 61,451 |
| 2022-01-18 | $10.75 | $11.07 | $10.70 | $10.92 | $10.92 | 40,287 |
| 2022-01-14 | $10.75 | $10.93 | $10.70 | $10.79 | $10.79 | 23,221 |
| 2022-01-13 | $10.82 | $10.92 | $10.68 | $10.76 | $10.76 | 81,678 |
| 2022-01-12 | $10.73 | $11.04 | $10.66 | $10.66 | $10.66 | 64,467 |
| 2022-01-11 | $10.34 | $10.81 | $10.05 | $10.73 | $10.73 | 47,637 |
| 2022-01-10 | $10.25 | $10.49 | $9.88 | $10.42 | $10.42 | 55,156 |
| 2022-01-07 | $10.54 | $10.75 | $10.13 | $10.38 | $10.38 | 41,756 |
| 2022-01-06 | $10.91 | $10.91 | $10.30 | $10.66 | $10.66 | 46,462 |
| 2022-01-05 | $10.58 | $10.86 | $10.32 | $10.63 | $10.63 | 60,922 |
| 2022-01-04 | $11.22 | $11.40 | $10.50 | $10.65 | $10.65 | 34,550 |
| 2022-01-03 | $10.65 | $11.19 | $10.53 | $11.10 | $11.10 | 37,614 |
| 2021-12-31 | $10.76 | $10.97 | $10.42 | $10.63 | $10.63 | 38,500 |
| 2021-12-30 | $10.49 | $10.95 | $10.38 | $10.86 | $10.86 | 75,303 |
| 2021-12-29 | $10.86 | $10.87 | $10.39 | $10.49 | $10.49 | 68,962 |
| 2021-12-28 | $11.00 | $11.00 | $10.72 | $10.77 | $10.77 | 69,254 |
| 2021-12-27 | $10.70 | $11.15 | $10.70 | $10.92 | $10.92 | 99,407 |
| 2021-12-23 | $10.52 | $10.80 | $10.45 | $10.64 | $10.64 | 28,743 |
| 2021-12-22 | $10.68 | $10.91 | $10.31 | $10.61 | $10.61 | 45,741 |
| 2021-12-21 | $10.25 | $10.75 | $10.21 | $10.66 | $10.66 | 69,959 |
| 2021-12-20 | $11.20 | $11.20 | $10.06 | $10.09 | $10.09 | 136,634 |
| 2021-12-17 | $11.08 | $11.49 | $10.53 | $11.37 | $11.37 | 341,334 |
| 2021-12-16 | $11.00 | $11.42 | $10.94 | $11.06 | $11.06 | 129,462 |
| 2021-12-15 | $10.17 | $10.82 | $9.76 | $10.73 | $10.73 | 73,778 |
| 2021-12-14 | $10.48 | $10.90 | $10.15 | $10.16 | $10.16 | 43,323 |
| 2021-12-13 | $10.21 | $10.58 | $10.19 | $10.51 | $10.51 | 106,808 |
| 2021-12-10 | $10.13 | $10.44 | $10.02 | $10.11 | $10.11 | 45,592 |
| 2021-12-09 | $10.20 | $10.33 | $9.92 | $10.13 | $10.13 | 44,574 |
| 2021-12-08 | $10.23 | $10.44 | $10.05 | $10.14 | $10.14 | 36,956 |
| 2021-12-07 | $9.87 | $10.27 | $9.85 | $10.14 | $10.14 | 46,239 |
| 2021-12-06 | $9.73 | $9.97 | $9.46 | $9.85 | $9.85 | 46,673 |
| 2021-12-03 | $9.72 | $9.95 | $9.43 | $9.64 | $9.64 | 83,112 |
| 2021-12-02 | $9.46 | $9.89 | $9.42 | $9.74 | $9.74 | 44,948 |
| 2021-12-01 | $9.75 | $9.95 | $9.37 | $9.51 | $9.51 | 57,922 |
| 2021-11-30 | $9.81 | $9.92 | $9.40 | $9.55 | $9.55 | 65,547 |
| 2021-11-29 | $9.66 | $9.69 | $9.35 | $9.51 | $9.51 | 57,804 |
| 2021-11-26 | $9.37 | $9.69 | $9.17 | $9.55 | $9.55 | 46,304 |
| 2021-11-24 | $9.25 | $9.68 | $9.05 | $9.57 | $9.57 | 58,057 |
| 2021-11-23 | $9.53 | $9.70 | $9.25 | $9.25 | $9.25 | 74,577 |
| 2021-11-22 | $9.96 | $9.96 | $9.30 | $9.54 | $9.54 | 130,847 |
| 2021-11-19 | $10.67 | $10.67 | $9.71 | $10.02 | $10.02 | 183,928 |
| 2021-11-18 | $10.91 | $11.33 | $10.23 | $10.75 | $10.75 | 41,167 |
| 2021-11-17 | $10.38 | $11.30 | $10.38 | $11.00 | $11.00 | 124,234 |
| 2021-11-16 | $10.22 | $10.34 | $10.00 | $10.06 | $10.06 | 50,684 |
| 2021-11-15 | $10.67 | $10.69 | $10.21 | $10.27 | $10.27 | 29,663 |
| 2021-11-12 | $10.43 | $10.72 | $10.21 | $10.67 | $10.67 | 42,632 |
| 2021-11-11 | $9.75 | $10.59 | $9.75 | $10.45 | $10.45 | 69,661 |
| 2021-11-10 | $10.05 | $10.20 | $9.29 | $9.71 | $9.71 | 146,915 |
| 2021-11-09 | $11.08 | $11.24 | $10.57 | $11.04 | $11.04 | 39,730 |
| 2021-11-08 | $11.21 | $11.36 | $11.01 | $11.10 | $11.10 | 21,484 |
| 2021-11-05 | $11.35 | $11.45 | $11.04 | $11.22 | $11.22 | 33,529 |
| 2021-11-04 | $11.75 | $11.80 | $11.06 | $11.36 | $11.36 | 46,417 |
| 2021-11-03 | $11.56 | $11.81 | $10.99 | $11.70 | $11.70 | 64,335 |
| 2021-11-02 | $10.77 | $11.58 | $10.77 | $11.54 | $11.54 | 122,142 |
| 2021-11-01 | $11.17 | $11.17 | $10.45 | $10.86 | $10.86 | 141,067 |
| 2021-10-29 | $11.82 | $11.82 | $11.00 | $11.23 | $11.23 | 24,631 |
| 2021-10-28 | $11.39 | $11.57 | $11.06 | $11.23 | $11.23 | 48,758 |
| 2021-10-27 | $11.10 | $11.36 | $11.01 | $11.36 | $11.36 | 82,425 |
| 2021-10-26 | $10.75 | $11.19 | $10.75 | $11.01 | $11.01 | 38,954 |
| 2021-10-25 | $10.75 | $10.88 | $10.70 | $10.72 | $10.72 | 32,932 |
| 2021-10-22 | $11.19 | $11.19 | $10.61 | $10.70 | $10.70 | 27,193 |
| 2021-10-21 | $11.11 | $11.28 | $11.04 | $11.18 | $11.18 | 42,666 |
| 2021-10-20 | $10.89 | $11.26 | $10.89 | $11.10 | $11.10 | 76,598 |
| 2021-10-19 | $10.66 | $11.06 | $10.45 | $10.95 | $10.95 | 181,933 |
| 2021-10-18 | $10.95 | $10.95 | $10.60 | $10.66 | $10.66 | 63,798 |
| 2021-10-15 | $11.60 | $11.64 | $10.97 | $11.00 | $11.00 | 73,023 |
| 2021-10-14 | $11.33 | $11.79 | $11.29 | $11.54 | $11.54 | 119,070 |
| 2021-10-13 | $11.95 | $12.06 | $11.90 | $11.94 | $11.94 | 82,319 |
| 2021-10-12 | $11.92 | $12.03 | $11.74 | $11.93 | $11.93 | 38,452 |
| 2021-10-11 | $11.98 | $12.23 | $11.77 | $11.96 | $11.96 | 75,339 |
| 2021-10-08 | $12.00 | $12.19 | $11.94 | $11.99 | $11.99 | 58,464 |
| 2021-10-07 | $11.92 | $12.22 | $11.88 | $11.95 | $11.95 | 64,663 |
| 2021-10-06 | $12.17 | $12.22 | $11.70 | $11.95 | $11.95 | 44,634 |
| 2021-10-05 | $12.34 | $12.58 | $12.20 | $12.25 | $12.25 | 32,628 |
| 2021-10-04 | $12.53 | $12.65 | $12.00 | $12.33 | $12.33 | 46,289 |
| 2021-10-01 | $12.58 | $12.58 | $12.21 | $12.44 | $12.44 | 49,194 |
| 2021-09-30 | $12.33 | $12.61 | $12.20 | $12.61 | $12.61 | 24,648 |
| 2021-09-29 | $12.63 | $12.63 | $12.10 | $12.33 | $12.33 | 35,434 |
| 2021-09-28 | $12.70 | $12.80 | $12.51 | $12.59 | $12.59 | 32,738 |
| 2021-09-27 | $12.91 | $12.93 | $12.75 | $12.81 | $12.81 | 24,623 |
| 2021-09-24 | $13.01 | $13.17 | $12.78 | $12.94 | $12.94 | 27,796 |
| 2021-09-23 | $13.10 | $13.25 | $13.01 | $13.10 | $13.10 | 40,232 |
| 2021-09-22 | $13.09 | $13.19 | $12.82 | $13.05 | $13.05 | 28,189 |
| 2021-09-21 | $12.94 | $13.06 | $12.75 | $13.02 | $13.02 | 44,437 |
| 2021-09-20 | $12.70 | $12.90 | $12.42 | $12.86 | $12.86 | 69,589 |
| 2021-09-17 | $13.14 | $13.14 | $12.71 | $12.99 | $12.99 | 34,384 |
| 2021-09-16 | $12.73 | $13.26 | $12.73 | $13.15 | $13.15 | 31,162 |
| 2021-09-15 | $12.78 | $12.99 | $12.52 | $12.80 | $12.80 | 50,120 |
| 2021-09-14 | $13.44 | $13.45 | $12.76 | $12.78 | $12.78 | 56,890 |
| 2021-09-13 | $13.83 | $13.83 | $13.23 | $13.48 | $13.48 | 56,517 |
| 2021-09-10 | $13.78 | $14.04 | $13.40 | $13.65 | $13.65 | 95,874 |
| 2021-09-09 | $13.83 | $13.94 | $13.59 | $13.84 | $13.84 | 32,237 |
| 2021-09-08 | $14.12 | $14.36 | $13.65 | $13.93 | $13.93 | 29,206 |
| 2021-09-07 | $14.21 | $14.37 | $14.04 | $14.15 | $14.15 | 31,863 |
| 2021-09-03 | $14.34 | $14.64 | $14.05 | $14.21 | $14.21 | 44,298 |
| 2021-09-02 | $14.30 | $14.43 | $14.20 | $14.42 | $14.42 | 38,748 |
| 2021-09-01 | $14.23 | $14.52 | $14.15 | $14.30 | $14.30 | 41,534 |
| 2021-08-31 | $14.33 | $14.60 | $14.23 | $14.23 | $14.23 | 21,118 |
| 2021-08-30 | $14.30 | $14.60 | $13.89 | $14.43 | $14.43 | 58,194 |
| 2021-08-27 | $13.89 | $14.38 | $13.82 | $14.27 | $14.27 | 56,521 |
| 2021-08-26 | $13.55 | $13.97 | $13.55 | $13.97 | $13.97 | 47,317 |
| 2021-08-25 | $13.80 | $13.80 | $13.48 | $13.55 | $13.55 | 86,140 |
| 2021-08-24 | $13.69 | $13.85 | $13.60 | $13.77 | $13.77 | 77,309 |
| 2021-08-23 | $12.68 | $13.82 | $12.68 | $13.76 | $13.76 | 131,676 |
| 2021-08-20 | $12.47 | $12.72 | $12.40 | $12.67 | $12.67 | 58,739 |
| 2021-08-19 | $13.68 | $13.71 | $12.50 | $12.54 | $12.54 | 92,263 |
| 2021-08-18 | $13.78 | $13.90 | $13.49 | $13.61 | $13.61 | 91,728 |
| 2021-08-17 | $13.45 | $13.99 | $13.36 | $13.77 | $13.77 | 61,841 |
| 2021-08-16 | $14.68 | $14.71 | $13.32 | $13.41 | $13.41 | 126,820 |
| 2021-08-13 | $15.01 | $15.25 | $14.65 | $14.82 | $14.82 | 72,893 |
| 2021-08-12 | $15.16 | $15.25 | $14.85 | $15.13 | $15.13 | 69,473 |
| 2021-08-11 | $16.23 | $16.26 | $14.57 | $15.29 | $15.29 | 155,520 |
| 2021-08-10 | $18.00 | $18.49 | $17.42 | $17.65 | $17.65 | 36,148 |
| 2021-08-09 | $17.60 | $18.15 | $17.49 | $18.04 | $18.04 | 20,961 |
| 2021-08-06 | $17.41 | $17.68 | $17.18 | $17.68 | $17.68 | 20,616 |
| 2021-08-05 | $17.47 | $17.88 | $17.24 | $17.46 | $17.46 | 17,911 |
| 2021-08-04 | $17.23 | $17.68 | $17.21 | $17.52 | $17.52 | 12,391 |
| 2021-08-03 | $17.94 | $17.94 | $17.27 | $17.32 | $17.32 | 34,833 |
| 2021-08-02 | $18.15 | $18.60 | $17.37 | $17.93 | $17.93 | 21,404 |
| 2021-07-30 | $18.35 | $18.54 | $17.83 | $18.25 | $18.25 | 16,553 |
| 2021-07-29 | $17.99 | $18.62 | $17.99 | $18.57 | $18.57 | 30,218 |
| 2021-07-28 | $17.40 | $17.94 | $17.40 | $17.86 | $17.86 | 26,205 |
| 2021-07-27 | $17.72 | $17.72 | $16.93 | $17.34 | $17.34 | 21,348 |
| 2021-07-26 | $17.61 | $18.16 | $17.58 | $17.76 | $17.76 | 21,734 |
| 2021-07-23 | $17.90 | $17.90 | $17.28 | $17.66 | $17.66 | 38,668 |
| 2021-07-22 | $18.44 | $18.74 | $17.90 | $17.90 | $17.90 | 25,908 |
| 2021-07-21 | $17.90 | $18.71 | $17.87 | $18.56 | $18.56 | 33,051 |
| 2021-07-20 | $17.55 | $18.07 | $17.32 | $17.75 | $17.75 | 28,110 |
| 2021-07-19 | $17.15 | $17.77 | $17.04 | $17.59 | $17.59 | 27,610 |
| 2021-07-16 | $18.15 | $18.44 | $17.51 | $17.58 | $17.58 | 29,164 |
| 2021-07-15 | $18.25 | $18.41 | $17.62 | $18.05 | $18.05 | 59,605 |
| 2021-07-14 | $18.82 | $18.94 | $18.17 | $18.23 | $18.23 | 25,492 |
| 2021-07-13 | $19.00 | $19.43 | $18.75 | $18.75 | $18.75 | 24,562 |
| 2021-07-12 | $19.31 | $19.49 | $18.85 | $19.07 | $19.07 | 21,583 |
| 2021-07-09 | $18.98 | $19.45 | $18.76 | $19.30 | $19.30 | 40,850 |
| 2021-07-08 | $18.25 | $19.04 | $18.25 | $18.85 | $18.85 | 48,445 |
| 2021-07-07 | $19.75 | $19.77 | $18.51 | $18.75 | $18.75 | 65,948 |
| 2021-07-06 | $20.03 | $20.47 | $19.47 | $19.73 | $19.73 | 33,383 |
| 2021-07-02 | $20.54 | $20.54 | $20.05 | $20.05 | $20.05 | 24,846 |
| 2021-07-01 | $20.63 | $20.80 | $20.05 | $20.40 | $20.40 | 30,540 |
| 2021-06-30 | $20.82 | $21.00 | $20.30 | $20.62 | $20.62 | 27,706 |
| 2021-06-29 | $20.97 | $21.18 | $20.50 | $20.83 | $20.83 | 33,806 |
| 2021-06-28 | $20.86 | $21.06 | $20.49 | $21.00 | $21.00 | 44,338 |
| 2021-06-25 | $20.94 | $21.14 | $20.63 | $20.77 | $20.77 | 61,339 |
| 2021-06-24 | $20.16 | $21.08 | $20.16 | $20.85 | $20.85 | 63,126 |
| 2021-06-23 | $19.92 | $20.29 | $19.66 | $20.11 | $20.11 | 79,800 |
| 2021-06-22 | $20.06 | $20.06 | $19.61 | $19.78 | $19.78 | 55,054 |
| 2021-06-21 | $21.19 | $21.37 | $19.94 | $20.19 | $20.19 | 84,602 |
| 2021-06-18 | $21.28 | $22.23 | $20.75 | $21.05 | $21.05 | 700,024 |
| 2021-06-17 | $21.96 | $22.30 | $21.32 | $21.37 | $21.37 | 121,518 |
| 2021-06-16 | $22.41 | $23.60 | $21.94 | $22.06 | $22.06 | 153,906 |
| 2021-06-15 | $21.66 | $22.42 | $21.66 | $22.42 | $22.42 | 153,708 |
| 2021-06-14 | $19.44 | $22.32 | $19.44 | $21.66 | $21.66 | 206,413 |
| 2021-06-11 | $19.63 | $19.63 | $19.24 | $19.30 | $19.30 | 39,072 |
| 2021-06-10 | $19.59 | $20.00 | $19.35 | $19.42 | $19.42 | 38,326 |
| 2021-06-09 | $19.73 | $20.08 | $19.50 | $19.62 | $19.62 | 28,091 |
| 2021-06-08 | $19.75 | $20.07 | $19.46 | $19.65 | $19.65 | 55,434 |
| 2021-06-07 | $19.38 | $19.77 | $19.20 | $19.70 | $19.70 | 44,239 |
| 2021-06-04 | $19.59 | $19.87 | $19.33 | $19.39 | $19.39 | 46,986 |
| 2021-06-03 | $20.01 | $20.04 | $19.40 | $19.60 | $19.60 | 65,041 |
| 2021-06-02 | $19.73 | $20.24 | $19.73 | $20.19 | $20.19 | 126,849 |
| 2021-06-01 | $19.97 | $20.17 | $19.65 | $19.76 | $19.76 | 54,236 |
| 2021-05-28 | $19.75 | $20.06 | $19.50 | $19.85 | $19.85 | 90,215 |
| 2021-05-27 | $19.46 | $19.81 | $19.19 | $19.68 | $19.68 | 92,882 |
| 2021-05-26 | $19.28 | $19.60 | $19.22 | $19.39 | $19.39 | 53,057 |
| 2021-05-25 | $19.87 | $20.11 | $19.01 | $19.26 | $19.26 | 49,309 |
| 2021-05-24 | $20.11 | $20.22 | $19.77 | $19.77 | $19.77 | 69,942 |
| 2021-05-21 | $20.19 | $20.48 | $19.84 | $20.04 | $20.04 | 77,845 |
| 2021-05-20 | $20.02 | $20.46 | $19.90 | $20.09 | $20.09 | 57,592 |
| 2021-05-19 | $19.06 | $20.18 | $18.97 | $19.92 | $19.92 | 101,921 |
| 2021-05-18 | $19.06 | $19.68 | $19.06 | $19.32 | $19.32 | 52,888 |
| 2021-05-17 | $18.41 | $19.20 | $18.41 | $18.93 | $18.93 | 73,993 |
| 2021-05-14 | $18.39 | $18.80 | $18.07 | $18.64 | $18.64 | 63,297 |
| 2021-05-13 | $18.14 | $18.56 | $17.98 | $18.15 | $18.15 | 92,847 |
| 2021-05-12 | $18.20 | $18.56 | $17.80 | $18.04 | $18.04 | 81,058 |
| 2021-05-11 | $18.40 | $18.45 | $17.51 | $18.32 | $18.32 | 127,203 |
| 2021-05-10 | $21.28 | $21.48 | $18.08 | $18.58 | $18.58 | 251,310 |
| 2021-05-07 | $22.29 | $23.66 | $21.32 | $21.51 | $21.51 | 97,279 |
| 2021-05-06 | $22.83 | $23.14 | $21.62 | $22.46 | $22.46 | 82,692 |
| 2021-05-05 | $23.07 | $23.38 | $22.36 | $22.72 | $22.72 | 52,788 |
| 2021-05-04 | $23.10 | $23.40 | $22.19 | $22.98 | $22.98 | 83,442 |
| 2021-05-03 | $23.99 | $24.20 | $22.61 | $23.49 | $23.49 | 92,930 |
| 2021-04-30 | $21.18 | $24.48 | $21.18 | $23.63 | $23.63 | 383,449 |
| 2021-04-29 | $21.33 | $21.49 | $20.72 | $21.48 | $21.48 | 30,080 |
| 2021-04-28 | $21.28 | $21.48 | $21.04 | $21.29 | $21.29 | 37,155 |
| 2021-04-27 | $21.50 | $21.61 | $21.26 | $21.30 | $21.30 | 82,970 |
| 2021-04-26 | $20.45 | $21.24 | $20.43 | $21.24 | $21.24 | 56,342 |
| 2021-04-23 | $20.47 | $20.93 | $20.42 | $20.42 | $20.42 | 57,427 |
| 2021-04-22 | $20.53 | $20.72 | $20.09 | $20.43 | $20.43 | 58,782 |
| 2021-04-21 | $20.07 | $20.57 | $20.02 | $20.35 | $20.35 | 38,311 |
| 2021-04-20 | $20.72 | $21.00 | $19.88 | $20.38 | $20.38 | 111,611 |
| 2021-04-19 | $20.69 | $20.98 | $20.55 | $20.81 | $20.81 | 67,059 |
| 2021-04-16 | $20.67 | $21.18 | $20.46 | $20.94 | $20.94 | 60,857 |
| 2021-04-15 | $20.57 | $20.80 | $20.03 | $20.72 | $20.72 | 70,117 |
| 2021-04-14 | $20.76 | $21.28 | $20.24 | $20.50 | $20.50 | 42,729 |
| 2021-04-13 | $21.03 | $21.03 | $20.49 | $20.82 | $20.82 | 55,996 |
| 2021-04-12 | $21.55 | $21.71 | $20.91 | $20.98 | $20.98 | 55,379 |
| 2021-04-09 | $22.07 | $22.12 | $21.34 | $21.58 | $21.58 | 58,362 |
| 2021-04-08 | $22.04 | $22.46 | $21.74 | $22.23 | $22.23 | 63,898 |
| 2021-04-07 | $22.07 | $22.37 | $21.75 | $21.92 | $21.92 | 58,162 |
| 2021-04-06 | $22.02 | $22.25 | $21.63 | $21.94 | $21.94 | 73,157 |
| 2021-04-05 | $22.40 | $22.40 | $21.48 | $22.22 | $22.22 | 76,538 |
| 2021-04-01 | $21.49 | $22.32 | $21.32 | $21.99 | $21.99 | 74,478 |
| 2021-03-31 | $20.38 | $21.39 | $20.38 | $21.19 | $21.19 | 83,457 |
| 2021-03-30 | $20.14 | $20.80 | $19.62 | $20.19 | $20.19 | 65,460 |
| 2021-03-29 | $21.29 | $21.60 | $19.67 | $20.31 | $20.31 | 107,361 |
| 2021-03-26 | $20.57 | $21.70 | $20.27 | $21.63 | $21.63 | 105,439 |
| 2021-03-25 | $19.93 | $20.85 | $19.52 | $20.43 | $20.43 | 145,274 |
| 2021-03-24 | $21.76 | $22.27 | $20.43 | $20.59 | $20.59 | 64,258 |
| 2021-03-23 | $22.61 | $22.68 | $21.22 | $21.34 | $21.34 | 67,635 |
| 2021-03-22 | $23.00 | $23.25 | $22.38 | $22.69 | $22.69 | 57,436 |
| 2021-03-19 | $21.98 | $23.38 | $21.64 | $22.81 | $22.81 | 98,677 |
| 2021-03-18 | $22.84 | $23.54 | $21.75 | $21.89 | $21.89 | 232,490 |
| 2021-03-17 | $22.78 | $23.22 | $22.00 | $22.99 | $22.99 | 113,556 |
| 2021-03-16 | $23.80 | $23.80 | $22.75 | $23.14 | $23.14 | 136,846 |
| 2021-03-15 | $23.14 | $23.79 | $23.00 | $23.72 | $23.72 | 89,411 |
| 2021-03-12 | $23.01 | $23.93 | $22.82 | $23.14 | $23.14 | 119,698 |
| 2021-03-11 | $21.40 | $22.93 | $21.40 | $22.62 | $22.62 | 114,553 |
| 2021-03-10 | $21.11 | $21.73 | $20.81 | $21.09 | $21.09 | 84,566 |
| 2021-03-09 | $20.40 | $21.08 | $20.29 | $20.79 | $20.79 | 86,198 |
| 2021-03-08 | $20.22 | $20.66 | $19.32 | $19.83 | $19.83 | 191,962 |
| 2021-03-05 | $21.07 | $21.14 | $19.02 | $20.35 | $20.35 | 241,289 |
| 2021-03-04 | $23.58 | $23.69 | $20.27 | $21.00 | $21.00 | 305,140 |
| 2021-03-03 | $23.94 | $25.49 | $23.77 | $23.87 | $23.87 | 261,977 |
| 2021-03-02 | $24.08 | $24.40 | $23.33 | $23.88 | $23.88 | 139,020 |
| 2021-03-01 | $23.66 | $24.25 | $23.00 | $24.19 | $24.19 | 172,703 |
| 2021-02-26 | $22.87 | $24.06 | $22.14 | $23.42 | $23.42 | 243,238 |
| 2021-02-25 | $24.07 | $24.24 | $22.61 | $22.69 | $22.69 | 189,967 |
| 2021-02-24 | $23.27 | $24.62 | $23.25 | $24.37 | $24.37 | 170,459 |
| 2021-02-23 | $24.47 | $24.47 | $21.51 | $23.49 | $23.49 | 406,932 |
| 2021-02-22 | $26.72 | $27.25 | $25.95 | $26.10 | $26.10 | 164,785 |
| 2021-02-19 | $25.93 | $26.95 | $25.16 | $26.91 | $26.91 | 160,085 |
| 2021-02-18 | $26.22 | $26.80 | $25.81 | $25.81 | $25.81 | 173,169 |
| 2021-02-17 | $27.35 | $27.45 | $25.62 | $26.38 | $26.38 | 211,341 |
| 2021-02-16 | $27.24 | $29.50 | $27.00 | $28.00 | $28.00 | 443,028 |
| 2021-02-12 | $26.27 | $26.81 | $25.61 | $26.53 | $26.53 | 76,539 |
| 2021-02-11 | $26.08 | $27.28 | $25.81 | $26.62 | $26.62 | 156,760 |
| 2021-02-10 | $27.62 | $28.34 | $25.09 | $25.75 | $25.75 | 274,468 |
| 2021-02-09 | $27.38 | $27.50 | $26.05 | $26.99 | $26.99 | 304,058 |
| 2021-02-08 | $24.50 | $25.80 | $24.20 | $25.00 | $25.00 | 271,768 |
| 2021-02-05 | $24.72 | $24.78 | $23.52 | $24.22 | $24.22 | 149,668 |
| 2021-02-04 | $24.86 | $25.00 | $24.03 | $24.66 | $24.66 | 119,957 |
| 2021-02-03 | $24.39 | $25.06 | $23.96 | $24.49 | $24.49 | 263,984 |
| 2021-02-02 | $23.90 | $24.32 | $22.91 | $23.49 | $23.49 | 279,538 |
| 2021-02-01 | $23.75 | $24.48 | $22.91 | $23.91 | $23.91 | 245,355 |
| 2021-01-29 | $23.54 | $24.82 | $22.42 | $22.82 | $22.82 | 327,400 |
| 2021-01-28 | $21.65 | $25.21 | $20.72 | $24.18 | $24.18 | 923,714 |
| 2021-01-27 | $22.62 | $23.13 | $21.20 | $21.40 | $21.40 | 204,528 |
| 2021-01-26 | $23.28 | $23.63 | $22.65 | $23.26 | $23.26 | 165,125 |
| 2021-01-25 | $22.89 | $23.98 | $22.14 | $23.50 | $23.50 | 414,845 |
| 2021-01-22 | $22.60 | $23.61 | $22.40 | $22.73 | $22.73 | 187,523 |
| 2021-01-21 | $23.84 | $24.19 | $21.59 | $23.77 | $23.77 | 394,727 |
| 2021-01-20 | $26.89 | $27.37 | $22.50 | $23.41 | $23.41 | 1,717,663 |
| 2021-01-19 | $19.65 | $27.55 | $19.65 | $25.81 | $25.81 | 1,408,457 |
| 2021-01-15 | $20.73 | $20.73 | $19.23 | $19.34 | $19.34 | 95,854 |
| 2021-01-14 | $20.05 | $21.05 | $19.77 | $20.83 | $20.83 | 161,120 |
| 2021-01-13 | $19.05 | $20.24 | $18.96 | $20.11 | $20.11 | 154,272 |
| 2021-01-12 | $18.31 | $19.06 | $18.18 | $18.75 | $18.75 | 99,647 |
| 2021-01-11 | $18.16 | $18.59 | $17.60 | $18.30 | $18.30 | 110,747 |
| 2021-01-08 | $18.33 | $18.70 | $17.01 | $17.84 | $17.84 | 143,067 |
| 2021-01-07 | $17.61 | $17.61 | $17.12 | $17.19 | $17.19 | 59,392 |
| 2021-01-06 | $17.30 | $17.48 | $16.91 | $17.27 | $17.27 | 67,723 |
| 2021-01-05 | $17.00 | $17.75 | $16.89 | $17.33 | $17.33 | 88,550 |
| 2021-01-04 | $17.78 | $17.94 | $16.54 | $17.09 | $17.09 | 124,918 |
| 2020-12-31 | $18.07 | $18.65 | $17.40 | $17.78 | $17.78 | 121,361 |
| 2020-12-30 | $17.81 | $18.22 | $17.71 | $17.94 | $17.94 | 89,772 |
| 2020-12-29 | $17.98 | $18.50 | $17.40 | $17.68 | $17.68 | 157,096 |
| 2020-12-28 | $17.24 | $18.75 | $16.87 | $17.82 | $17.82 | 631,403 |
| 2020-12-24 | $15.50 | $15.50 | $14.64 | $15.17 | $15.17 | 39,298 |
| 2020-12-23 | $15.36 | $15.75 | $15.26 | $15.41 | $15.41 | 35,300 |
| 2020-12-22 | $15.05 | $15.41 | $15.00 | $15.28 | $15.28 | 46,225 |
| 2020-12-21 | $14.20 | $15.10 | $14.02 | $14.93 | $14.93 | 60,895 |
| 2020-12-18 | $14.64 | $14.98 | $14.31 | $14.35 | $14.35 | 48,693 |
| 2020-12-17 | $15.09 | $15.19 | $14.33 | $14.55 | $14.55 | 136,797 |
| 2020-12-16 | $14.33 | $15.11 | $13.95 | $14.91 | $14.91 | 170,792 |
| 2020-12-15 | $14.10 | $14.25 | $13.84 | $13.97 | $13.97 | 45,669 |
| 2020-12-14 | $14.01 | $14.25 | $13.90 | $14.03 | $14.03 | 64,947 |
| 2020-12-11 | $13.98 | $14.11 | $13.87 | $13.87 | $13.87 | 27,741 |
| 2020-12-10 | $13.70 | $14.10 | $13.60 | $14.10 | $14.10 | 38,336 |
| 2020-12-09 | $13.92 | $14.04 | $13.55 | $13.83 | $13.83 | 83,215 |
| 2020-12-08 | $13.84 | $14.15 | $13.79 | $13.83 | $13.83 | 51,928 |
| 2020-12-07 | $13.60 | $14.13 | $13.52 | $13.92 | $13.92 | 74,211 |
| 2020-12-04 | $13.50 | $13.81 | $13.45 | $13.62 | $13.62 | 155,974 |
| 2020-12-03 | $13.54 | $13.55 | $13.33 | $13.50 | $13.50 | 76,457 |
| 2020-12-02 | $13.36 | $13.46 | $13.12 | $13.45 | $13.45 | 38,162 |
| 2020-12-01 | $13.38 | $13.50 | $13.04 | $13.33 | $13.33 | 49,336 |
| 2020-11-30 | $13.49 | $13.62 | $13.16 | $13.28 | $13.28 | 74,597 |
| 2020-11-27 | $13.40 | $13.61 | $13.25 | $13.47 | $13.47 | 35,227 |
| 2020-11-25 | $13.45 | $13.70 | $13.14 | $13.36 | $13.36 | 53,395 |
| 2020-11-24 | $13.58 | $13.58 | $13.14 | $13.45 | $13.45 | 28,707 |
| 2020-11-23 | $13.50 | $13.53 | $13.31 | $13.47 | $13.47 | 19,413 |
| 2020-11-20 | $13.24 | $13.68 | $13.03 | $13.29 | $13.29 | 30,089 |
| 2020-11-19 | $12.86 | $13.31 | $12.86 | $13.18 | $13.18 | 54,543 |
| 2020-11-18 | $13.01 | $13.24 | $12.83 | $12.93 | $12.93 | 43,608 |
| 2020-11-17 | $13.13 | $13.25 | $13.01 | $13.03 | $13.03 | 32,619 |
| 2020-11-16 | $12.97 | $13.29 | $12.97 | $13.14 | $13.14 | 21,313 |
| 2020-11-13 | $12.96 | $13.33 | $12.79 | $13.08 | $13.08 | 39,300 |
| 2020-11-12 | $13.24 | $13.24 | $12.76 | $12.96 | $12.96 | 31,045 |
| 2020-11-11 | $12.85 | $13.25 | $12.82 | $13.25 | $13.25 | 16,242 |
| 2020-11-10 | $12.71 | $13.07 | $12.60 | $12.80 | $12.80 | 35,398 |
| 2020-11-09 | $12.90 | $13.52 | $12.75 | $12.82 | $12.82 | 40,088 |
| 2020-11-06 | $12.95 | $13.37 | $12.25 | $12.80 | $12.80 | 105,584 |
| 2020-11-05 | $13.30 | $13.91 | $13.30 | $13.72 | $13.72 | 33,150 |
| 2020-11-04 | $13.33 | $13.60 | $13.10 | $13.21 | $13.21 | 22,121 |
| 2020-11-03 | $13.26 | $13.53 | $13.11 | $13.29 | $13.29 | 21,432 |
| 2020-11-02 | $13.88 | $13.89 | $13.00 | $13.22 | $13.22 | 42,811 |
| 2020-10-30 | $13.24 | $13.82 | $13.07 | $13.82 | $13.82 | 34,739 |
| 2020-10-29 | $13.57 | $13.59 | $13.07 | $13.25 | $13.25 | 26,329 |
| 2020-10-28 | $13.20 | $13.68 | $12.99 | $13.46 | $13.46 | 62,673 |
| 2020-10-27 | $13.54 | $13.67 | $13.33 | $13.35 | $13.35 | 18,870 |
| 2020-10-26 | $13.19 | $13.58 | $13.00 | $13.46 | $13.46 | 118,703 |
| 2020-10-23 | $13.29 | $13.39 | $13.19 | $13.26 | $13.26 | 26,823 |
| 2020-10-22 | $13.32 | $13.54 | $13.02 | $13.20 | $13.20 | 42,326 |
| 2020-10-21 | $13.35 | $13.83 | $13.25 | $13.35 | $13.35 | 24,150 |
| 2020-10-20 | $13.65 | $13.77 | $13.34 | $13.37 | $13.37 | 28,030 |
| 2020-10-19 | $13.77 | $13.90 | $13.54 | $13.63 | $13.63 | 24,789 |
| 2020-10-16 | $14.06 | $14.07 | $13.57 | $13.63 | $13.63 | 25,015 |
| 2020-10-15 | $14.00 | $14.30 | $13.85 | $14.10 | $14.10 | 29,342 |
| 2020-10-14 | $14.11 | $14.43 | $14.05 | $14.12 | $14.12 | 33,813 |
| 2020-10-13 | $13.80 | $14.53 | $13.80 | $13.86 | $13.86 | 117,250 |
| 2020-10-12 | $14.25 | $14.25 | $13.57 | $13.71 | $13.71 | 51,980 |
| 2020-10-09 | $13.98 | $14.54 | $13.98 | $14.19 | $14.19 | 53,635 |
| 2020-10-08 | $13.96 | $14.00 | $13.85 | $13.94 | $13.94 | 40,468 |
| 2020-10-07 | $13.62 | $14.00 | $13.61 | $13.86 | $13.86 | 34,760 |
| 2020-10-06 | $13.61 | $14.30 | $13.41 | $13.54 | $13.54 | 114,923 |
| 2020-10-05 | $13.42 | $13.85 | $13.41 | $13.63 | $13.63 | 70,752 |
| 2020-10-02 | $13.34 | $13.64 | $13.18 | $13.38 | $13.38 | 45,941 |
| 2020-10-01 | $13.41 | $13.65 | $13.22 | $13.53 | $13.53 | 65,996 |
| 2020-09-30 | $13.41 | $13.64 | $13.20 | $13.34 | $13.34 | 67,278 |
| 2020-09-29 | $13.58 | $13.66 | $13.33 | $13.49 | $13.49 | 75,375 |
| 2020-09-28 | $13.20 | $13.90 | $13.20 | $13.62 | $13.62 | 84,227 |
| 2020-09-25 | $13.10 | $13.23 | $13.00 | $13.08 | $13.08 | 26,160 |
| 2020-09-24 | $13.20 | $13.30 | $12.95 | $13.18 | $13.18 | 66,738 |
| 2020-09-23 | $13.10 | $13.26 | $13.10 | $13.21 | $13.21 | 37,077 |
| 2020-09-22 | $13.28 | $13.35 | $12.70 | $13.04 | $13.04 | 65,808 |
| 2020-09-21 | $12.94 | $13.30 | $12.75 | $13.20 | $13.20 | 99,947 |
| 2020-09-18 | $13.30 | $13.35 | $13.12 | $13.18 | $13.18 | 87,231 |
| 2020-09-17 | $13.30 | $13.35 | $13.16 | $13.29 | $13.29 | 70,229 |
| 2020-09-16 | $13.40 | $13.45 | $13.14 | $13.29 | $13.29 | 42,245 |
| 2020-09-15 | $13.29 | $13.41 | $13.20 | $13.34 | $13.34 | 36,183 |
| 2020-09-14 | $13.38 | $13.44 | $13.18 | $13.34 | $13.34 | 25,065 |
| 2020-09-11 | $13.22 | $13.46 | $13.18 | $13.38 | $13.38 | 82,785 |
| 2020-09-10 | $13.39 | $13.45 | $13.14 | $13.18 | $13.18 | 76,745 |
| 2020-09-09 | $12.89 | $13.44 | $12.89 | $13.20 | $13.20 | 65,972 |
| 2020-09-08 | $13.70 | $13.70 | $12.83 | $12.83 | $12.83 | 64,413 |
| 2020-09-04 | $13.50 | $13.71 | $13.05 | $13.52 | $13.52 | 69,090 |
| 2020-09-03 | $13.62 | $13.62 | $13.18 | $13.32 | $13.32 | 63,634 |
| 2020-09-02 | $13.89 | $13.89 | $13.21 | $13.68 | $13.68 | 106,554 |
| 2020-09-01 | $13.25 | $13.90 | $13.20 | $13.71 | $13.71 | 110,068 |
| 2020-08-31 | $13.84 | $13.87 | $13.09 | $13.30 | $13.30 | 115,020 |
| 2020-08-28 | $13.87 | $13.92 | $13.67 | $13.77 | $13.77 | 142,119 |
| 2020-08-27 | $13.75 | $13.86 | $13.70 | $13.75 | $13.75 | 121,050 |
| 2020-08-26 | $13.73 | $13.82 | $13.49 | $13.70 | $13.70 | 65,305 |
| 2020-08-25 | $13.50 | $13.66 | $13.41 | $13.62 | $13.62 | 85,624 |
| 2020-08-24 | $13.71 | $13.97 | $13.36 | $13.52 | $13.52 | 93,034 |
| 2020-08-21 | $13.54 | $13.59 | $13.00 | $13.23 | $13.23 | 83,422 |
| 2020-08-20 | $13.63 | $13.88 | $13.50 | $13.55 | $13.55 | 43,712 |
| 2020-08-19 | $13.72 | $13.88 | $13.61 | $13.70 | $13.70 | 36,688 |
| 2020-08-18 | $13.74 | $13.89 | $13.61 | $13.75 | $13.75 | 66,853 |
| 2020-08-17 | $13.86 | $14.10 | $13.59 | $13.76 | $13.76 | 65,610 |
| 2020-08-14 | $14.02 | $14.02 | $13.50 | $13.69 | $13.69 | 65,718 |
| 2020-08-13 | $13.97 | $14.17 | $13.70 | $13.95 | $13.95 | 141,220 |
| 2020-08-12 | $13.50 | $14.24 | $13.49 | $13.58 | $13.58 | 178,283 |
| 2020-08-11 | $13.65 | $13.91 | $13.36 | $13.41 | $13.41 | 83,330 |
| 2020-08-10 | $13.46 | $13.79 | $13.46 | $13.66 | $13.66 | 84,798 |
| 2020-08-07 | $14.60 | $14.96 | $13.10 | $13.35 | $13.35 | 225,040 |
| 2020-08-06 | $13.90 | $13.97 | $13.41 | $13.73 | $13.73 | 104,991 |
| 2020-08-05 | $14.07 | $14.25 | $13.77 | $13.79 | $13.79 | 91,973 |
| 2020-08-04 | $14.05 | $14.17 | $13.62 | $14.07 | $14.07 | 151,358 |
| 2020-08-03 | $13.49 | $14.16 | $13.08 | $13.99 | $13.99 | 199,503 |
| 2020-07-31 | $12.94 | $13.08 | $12.77 | $12.80 | $12.80 | 44,080 |
| 2020-07-30 | $13.00 | $13.06 | $12.80 | $12.94 | $12.94 | 93,105 |
| 2020-07-29 | $12.87 | $13.15 | $12.86 | $12.96 | $12.96 | 85,599 |
| 2020-07-28 | $13.24 | $13.25 | $12.76 | $12.76 | $12.76 | 50,656 |
| 2020-07-27 | $13.25 | $13.45 | $13.06 | $13.24 | $13.24 | 80,541 |
| 2020-07-24 | $13.16 | $13.38 | $13.00 | $13.15 | $13.15 | 69,484 |
| 2020-07-23 | $12.61 | $13.37 | $12.60 | $13.16 | $13.16 | 222,347 |
| 2020-07-22 | $12.14 | $12.50 | $11.97 | $12.28 | $12.28 | 111,257 |
| 2020-07-21 | $12.54 | $12.87 | $11.91 | $11.97 | $11.97 | 136,299 |
| 2020-07-20 | $11.78 | $12.72 | $11.53 | $12.14 | $12.14 | 244,495 |
| 2020-07-17 | $10.77 | $11.25 | $10.72 | $11.01 | $11.01 | 169,598 |
| 2020-07-16 | $10.46 | $10.66 | $10.36 | $10.48 | $10.48 | 69,859 |
| 2020-07-15 | $10.64 | $10.69 | $10.28 | $10.31 | $10.31 | 76,310 |
| 2020-07-14 | $10.34 | $10.58 | $10.23 | $10.41 | $10.41 | 67,791 |
| 2020-07-13 | $10.51 | $10.80 | $10.29 | $10.34 | $10.34 | 57,195 |
| 2020-07-10 | $10.83 | $10.83 | $10.30 | $10.34 | $10.34 | 44,335 |
| 2020-07-09 | $10.33 | $10.87 | $10.25 | $10.83 | $10.83 | 58,726 |
| 2020-07-08 | $10.45 | $10.70 | $10.16 | $10.35 | $10.35 | 50,199 |
| 2020-07-07 | $10.71 | $11.07 | $10.41 | $10.47 | $10.47 | 58,829 |
| 2020-07-06 | $11.29 | $11.29 | $10.74 | $10.77 | $10.77 | 59,441 |
| 2020-07-02 | $10.95 | $11.17 | $10.87 | $11.11 | $11.11 | 69,359 |
| 2020-07-01 | $10.74 | $10.86 | $10.57 | $10.75 | $10.75 | 46,286 |
| 2020-06-30 | $10.68 | $10.96 | $10.37 | $10.74 | $10.74 | 178,688 |
| 2020-06-29 | $10.90 | $11.31 | $10.58 | $10.65 | $10.65 | 139,359 |
| 2020-06-26 | $10.05 | $11.00 | $9.91 | $10.93 | $10.93 | 1,120,239 |
| 2020-06-25 | $9.97 | $10.05 | $9.73 | $9.96 | $9.96 | 138,323 |
| 2020-06-24 | $10.21 | $10.26 | $9.73 | $9.85 | $9.85 | 153,530 |
| 2020-06-23 | $10.14 | $10.43 | $9.97 | $10.31 | $10.31 | 92,405 |
| 2020-06-22 | $9.92 | $10.17 | $9.72 | $9.96 | $9.96 | 82,217 |
| 2020-06-19 | $10.04 | $10.13 | $9.80 | $9.99 | $9.99 | 89,270 |
| 2020-06-18 | $9.92 | $10.13 | $9.82 | $10.01 | $10.01 | 84,851 |
| 2020-06-17 | $10.36 | $10.53 | $9.91 | $9.93 | $9.93 | 90,140 |
| 2020-06-16 | $10.27 | $10.47 | $9.73 | $10.23 | $10.23 | 125,752 |
| 2020-06-15 | $10.39 | $10.39 | $9.57 | $9.86 | $9.86 | 157,449 |
| 2020-06-12 | $10.86 | $10.86 | $10.08 | $10.31 | $10.31 | 193,201 |
| 2020-06-11 | $10.54 | $10.65 | $10.30 | $10.36 | $10.36 | 208,264 |
| 2020-06-10 | $11.50 | $11.85 | $10.60 | $10.60 | $10.60 | 207,964 |
| 2020-06-09 | $9.50 | $11.49 | $9.25 | $11.31 | $11.31 | 269,665 |
| 2020-06-08 | $9.44 | $9.80 | $9.27 | $9.65 | $9.65 | 78,623 |
| 2020-06-05 | $9.69 | $9.74 | $9.22 | $9.30 | $9.30 | 87,280 |
| 2020-06-04 | $9.26 | $9.57 | $9.10 | $9.34 | $9.34 | 80,892 |
| 2020-06-03 | $9.45 | $9.56 | $9.23 | $9.32 | $9.32 | 60,664 |
| 2020-06-02 | $9.25 | $9.33 | $8.87 | $9.30 | $9.30 | 67,407 |
| 2020-06-01 | $8.94 | $9.41 | $8.82 | $9.15 | $9.15 | 63,386 |
| 2020-05-29 | $8.81 | $9.04 | $8.67 | $9.03 | $9.03 | 37,806 |
| 2020-05-28 | $9.55 | $9.66 | $8.88 | $8.88 | $8.88 | 36,234 |
| 2020-05-27 | $8.67 | $9.43 | $8.67 | $9.39 | $9.39 | 48,918 |
| 2020-05-26 | $8.23 | $9.07 | $8.21 | $8.56 | $8.56 | 65,795 |
| 2020-05-22 | $8.10 | $8.30 | $8.07 | $8.11 | $8.11 | 100,303 |
| 2020-05-21 | $7.92 | $8.25 | $7.92 | $8.14 | $8.14 | 57,027 |
| 2020-05-20 | $8.08 | $8.18 | $7.65 | $7.78 | $7.78 | 42,451 |
| 2020-05-19 | $8.26 | $8.54 | $8.00 | $8.03 | $8.03 | 74,585 |
| 2020-05-18 | $8.38 | $8.60 | $8.21 | $8.30 | $8.30 | 58,884 |
| 2020-05-15 | $8.36 | $8.36 | $8.02 | $8.14 | $8.14 | 31,979 |
| 2020-05-14 | $8.25 | $8.54 | $7.97 | $8.35 | $8.35 | 40,601 |
| 2020-05-13 | $7.96 | $8.30 | $7.95 | $8.26 | $8.26 | 44,336 |
| 2020-05-12 | $8.98 | $9.05 | $8.17 | $8.19 | $8.19 | 69,991 |
| 2020-05-11 | $8.51 | $9.37 | $8.29 | $8.84 | $8.84 | 65,178 |
| 2020-05-08 | $8.14 | $8.75 | $8.14 | $8.68 | $8.68 | 36,927 |
| 2020-05-07 | $7.63 | $7.85 | $7.49 | $7.84 | $7.84 | 40,039 |
| 2020-05-06 | $7.46 | $7.61 | $7.23 | $7.50 | $7.50 | 29,897 |
| 2020-05-05 | $8.12 | $8.12 | $7.27 | $7.29 | $7.29 | 37,951 |
| 2020-05-04 | $7.90 | $8.30 | $7.58 | $7.65 | $7.65 | 55,537 |
| 2020-05-01 | $7.83 | $7.96 | $7.53 | $7.91 | $7.91 | 36,389 |
| 2020-04-30 | $8.44 | $8.72 | $8.06 | $8.09 | $8.09 | 32,438 |
| 2020-04-29 | $8.66 | $9.04 | $8.53 | $8.58 | $8.58 | 91,477 |
| 2020-04-28 | $8.79 | $9.01 | $8.23 | $8.38 | $8.38 | 45,272 |
| 2020-04-27 | $7.70 | $8.61 | $7.70 | $8.60 | $8.60 | 69,788 |
| 2020-04-24 | $7.70 | $7.80 | $7.59 | $7.73 | $7.73 | 18,670 |
| 2020-04-23 | $7.50 | $7.80 | $7.42 | $7.65 | $7.65 | 44,193 |
| 2020-04-22 | $7.35 | $7.48 | $7.35 | $7.48 | $7.48 | 38,992 |
| 2020-04-21 | $7.20 | $7.36 | $7.16 | $7.20 | $7.20 | 51,746 |
| 2020-04-20 | $7.08 | $7.47 | $7.01 | $7.15 | $7.15 | 25,131 |
| 2020-04-17 | $7.03 | $7.16 | $6.97 | $7.12 | $7.12 | 26,609 |
| 2020-04-16 | $7.34 | $7.39 | $6.81 | $6.86 | $6.86 | 35,840 |
| 2020-04-15 | $6.69 | $7.47 | $6.53 | $7.36 | $7.36 | 95,452 |
| 2020-04-14 | $6.82 | $7.13 | $6.75 | $6.95 | $6.95 | 63,695 |
| 2020-04-13 | $6.80 | $6.80 | $6.55 | $6.67 | $6.67 | 38,942 |
| 2020-04-09 | $7.28 | $7.40 | $6.75 | $6.88 | $6.88 | 43,856 |
| 2020-04-08 | $6.53 | $7.38 | $6.50 | $7.09 | $7.09 | 66,982 |
| 2020-04-07 | $6.65 | $6.82 | $6.43 | $6.45 | $6.45 | 64,353 |
| 2020-04-06 | $6.29 | $6.48 | $6.29 | $6.44 | $6.44 | 25,746 |
| 2020-04-03 | $6.50 | $6.50 | $6.02 | $6.02 | $6.02 | 51,691 |
| 2020-04-02 | $6.59 | $7.18 | $6.33 | $6.48 | $6.48 | 30,475 |
| 2020-04-01 | $7.08 | $7.08 | $6.55 | $6.61 | $6.61 | 79,001 |
| 2020-03-31 | $7.32 | $7.55 | $6.65 | $7.39 | $7.39 | 73,957 |
| 2020-03-30 | $6.91 | $7.44 | $6.75 | $6.93 | $6.93 | 26,920 |
| 2020-03-27 | $7.16 | $7.29 | $6.84 | $6.86 | $6.86 | 32,275 |
| 2020-03-26 | $7.03 | $7.52 | $7.02 | $7.38 | $7.38 | 56,590 |
| 2020-03-25 | $6.99 | $7.54 | $6.93 | $6.99 | $6.99 | 87,528 |
| 2020-03-24 | $6.20 | $7.18 | $6.20 | $7.17 | $7.17 | 104,603 |
| 2020-03-23 | $6.00 | $6.00 | $5.63 | $5.96 | $5.96 | 125,992 |
| 2020-03-20 | $6.99 | $7.12 | $6.15 | $6.15 | $6.15 | 102,549 |
| 2020-03-19 | $6.36 | $7.02 | $6.35 | $6.98 | $6.98 | 53,028 |
| 2020-03-18 | $7.30 | $8.15 | $6.25 | $6.61 | $6.61 | 73,931 |
| 2020-03-17 | $6.77 | $8.35 | $6.66 | $8.11 | $8.11 | 111,127 |
| 2020-03-16 | $7.10 | $7.85 | $6.59 | $6.66 | $6.66 | 140,366 |
| 2020-03-13 | $6.84 | $6.91 | $6.29 | $6.89 | $6.89 | 69,033 |
| 2020-03-12 | $6.95 | $6.95 | $6.52 | $6.53 | $6.53 | 62,996 |
| 2020-03-11 | $7.29 | $7.34 | $7.00 | $7.22 | $7.22 | 56,066 |
| 2020-03-10 | $7.14 | $7.31 | $6.88 | $7.26 | $7.26 | 79,443 |
| 2020-03-09 | $7.19 | $7.46 | $7.05 | $7.14 | $7.14 | 49,759 |
| 2020-03-06 | $7.61 | $8.10 | $7.61 | $7.83 | $7.83 | 36,611 |
| 2020-03-05 | $8.13 | $8.41 | $7.77 | $7.93 | $7.93 | 36,584 |
| 2020-03-04 | $8.15 | $8.42 | $7.96 | $8.36 | $8.36 | 30,261 |
| 2020-03-03 | $8.01 | $8.28 | $7.90 | $8.02 | $8.02 | 36,949 |
| 2020-03-02 | $7.85 | $8.17 | $7.70 | $7.98 | $7.98 | 129,552 |
| 2020-02-28 | $7.98 | $8.11 | $7.78 | $7.89 | $7.89 | 80,543 |
| 2020-02-27 | $8.46 | $8.50 | $8.13 | $8.22 | $8.22 | 86,446 |
| 2020-02-26 | $8.58 | $8.72 | $8.51 | $8.61 | $8.61 | 44,075 |
| 2020-02-25 | $9.06 | $9.06 | $8.51 | $8.56 | $8.56 | 83,861 |
| 2020-02-24 | $9.33 | $9.56 | $8.96 | $9.09 | $9.09 | 56,965 |
| 2020-02-21 | $10.30 | $10.30 | $9.38 | $9.62 | $9.62 | 163,130 |
| 2020-02-20 | $9.06 | $9.34 | $9.00 | $9.11 | $9.11 | 50,148 |
| 2020-02-19 | $9.13 | $9.19 | $8.86 | $9.03 | $9.03 | 34,410 |
| 2020-02-18 | $8.97 | $9.17 | $8.97 | $9.08 | $9.08 | 33,542 |
| 2020-02-14 | $8.79 | $9.07 | $8.74 | $8.96 | $8.96 | 63,656 |
| 2020-02-13 | $8.85 | $8.85 | $8.71 | $8.78 | $8.78 | 75,538 |
| 2020-02-12 | $8.97 | $8.97 | $8.76 | $8.82 | $8.82 | 53,705 |
| 2020-02-11 | $8.93 | $9.15 | $8.80 | $8.98 | $8.98 | 37,967 |
| 2020-02-10 | $8.80 | $8.87 | $8.65 | $8.85 | $8.85 | 40,839 |
| 2020-02-07 | $8.86 | $8.97 | $8.75 | $8.80 | $8.80 | 41,571 |
| 2020-02-06 | $9.11 | $9.11 | $8.73 | $8.89 | $8.89 | 80,582 |
| 2020-02-05 | $9.30 | $9.32 | $9.00 | $9.03 | $9.03 | 65,915 |
| 2020-02-04 | $9.40 | $9.41 | $9.21 | $9.27 | $9.27 | 84,291 |
| 2020-02-03 | $9.53 | $9.60 | $9.25 | $9.35 | $9.35 | 28,793 |
| 2020-01-31 | $9.48 | $9.75 | $9.39 | $9.45 | $9.45 | 96,708 |
| 2020-01-30 | $9.52 | $9.64 | $9.45 | $9.55 | $9.55 | 33,616 |
| 2020-01-29 | $9.76 | $9.84 | $9.35 | $9.67 | $9.67 | 49,779 |
| 2020-01-28 | $9.86 | $9.86 | $9.50 | $9.75 | $9.75 | 73,096 |
| 2020-01-27 | $10.03 | $10.09 | $9.61 | $9.66 | $9.66 | 33,237 |
| 2020-01-24 | $10.28 | $10.36 | $10.15 | $10.16 | $10.16 | 27,524 |
| 2020-01-23 | $9.98 | $10.28 | $9.96 | $10.25 | $10.25 | 36,576 |
| 2020-01-22 | $10.25 | $10.30 | $9.88 | $10.02 | $10.02 | 28,443 |
| 2020-01-21 | $10.36 | $10.36 | $10.14 | $10.19 | $10.19 | 46,432 |
| 2020-01-17 | $10.21 | $10.49 | $10.09 | $10.34 | $10.34 | 53,166 |
| 2020-01-16 | $10.03 | $10.33 | $10.03 | $10.30 | $10.30 | 55,508 |
| 2020-01-15 | $10.23 | $10.34 | $9.92 | $9.97 | $9.97 | 66,437 |
| 2020-01-14 | $10.15 | $10.31 | $10.13 | $10.21 | $10.21 | 34,884 |
| 2020-01-13 | $9.88 | $10.20 | $9.88 | $10.16 | $10.16 | 43,693 |
| 2020-01-10 | $10.31 | $10.37 | $9.85 | $9.88 | $9.88 | 74,991 |
| 2020-01-09 | $10.35 | $10.51 | $10.30 | $10.30 | $10.30 | 17,433 |
| 2020-01-08 | $10.30 | $10.38 | $10.25 | $10.28 | $10.28 | 29,888 |
| 2020-01-07 | $10.43 | $10.51 | $10.29 | $10.34 | $10.34 | 28,793 |
| 2020-01-06 | $10.26 | $10.58 | $10.26 | $10.44 | $10.44 | 44,686 |
| 2020-01-03 | $10.59 | $10.66 | $10.41 | $10.42 | $10.42 | 35,841 |
| 2020-01-02 | $10.75 | $10.79 | $10.65 | $10.69 | $10.69 | 42,260 |
| 2019-12-31 | $10.41 | $10.73 | $10.41 | $10.69 | $10.69 | 52,263 |
| 2019-12-30 | $10.48 | $10.59 | $10.22 | $10.49 | $10.49 | 58,876 |
| 2019-12-27 | $10.65 | $10.67 | $10.43 | $10.48 | $10.48 | 64,540 |
| 2019-12-26 | $10.72 | $10.72 | $10.52 | $10.64 | $10.64 | 41,525 |
| 2019-12-24 | $10.58 | $10.82 | $10.55 | $10.69 | $10.69 | 27,446 |
| 2019-12-23 | $10.13 | $10.52 | $10.13 | $10.48 | $10.48 | 38,159 |
| 2019-12-20 | $10.21 | $10.23 | $10.07 | $10.17 | $10.17 | 42,906 |
| 2019-12-19 | $10.32 | $10.35 | $10.01 | $10.20 | $10.20 | 57,530 |
| 2019-12-18 | $10.22 | $10.36 | $10.18 | $10.32 | $10.32 | 57,465 |
| 2019-12-17 | $10.00 | $10.33 | $9.92 | $10.29 | $10.29 | 51,991 |
| 2019-12-16 | $10.22 | $10.33 | $9.75 | $10.07 | $10.07 | 111,517 |
| 2019-12-13 | $10.30 | $10.41 | $9.93 | $10.16 | $10.16 | 31,206 |
| 2019-12-12 | $10.08 | $10.42 | $10.06 | $10.34 | $10.34 | 90,785 |
| 2019-12-11 | $9.92 | $10.17 | $9.88 | $10.09 | $10.09 | 32,921 |
| 2019-12-10 | $9.85 | $10.10 | $9.85 | $9.92 | $9.92 | 32,654 |
| 2019-12-09 | $10.25 | $10.33 | $9.85 | $9.85 | $9.85 | 60,742 |
| 2019-12-06 | $9.89 | $10.34 | $9.89 | $10.24 | $10.24 | 70,537 |
| 2019-12-05 | $9.84 | $10.05 | $9.75 | $9.86 | $9.86 | 50,962 |
| 2019-12-04 | $9.94 | $10.00 | $9.82 | $9.89 | $9.89 | 75,501 |
| 2019-12-03 | $9.84 | $9.93 | $9.56 | $9.89 | $9.89 | 60,900 |
| 2019-12-02 | $9.43 | $9.92 | $9.35 | $9.84 | $9.84 | 97,263 |
| 2019-11-29 | $9.13 | $9.57 | $8.91 | $9.44 | $9.44 | 80,798 |
| 2019-11-27 | $8.61 | $9.38 | $8.61 | $9.06 | $9.06 | 98,306 |
| 2019-11-26 | $8.95 | $9.18 | $8.28 | $8.66 | $8.66 | 441,155 |
| 2019-11-25 | $9.77 | $10.00 | $9.77 | $9.98 | $9.98 | 51,028 |
| 2019-11-22 | $9.90 | $10.17 | $9.78 | $9.81 | $9.81 | 50,852 |
| 2019-11-21 | $10.45 | $10.45 | $9.80 | $9.87 | $9.87 | 61,418 |
| 2019-11-20 | $10.36 | $10.69 | $10.20 | $10.42 | $10.42 | 61,100 |
| 2019-11-19 | $10.23 | $10.55 | $10.10 | $10.40 | $10.40 | 52,948 |
| 2019-11-18 | $10.44 | $10.57 | $10.09 | $10.19 | $10.19 | 60,378 |
| 2019-11-15 | $10.63 | $10.89 | $10.41 | $10.44 | $10.44 | 74,106 |
| 2019-11-14 | $10.36 | $10.59 | $10.35 | $10.56 | $10.56 | 66,148 |
| 2019-11-13 | $10.15 | $10.40 | $10.15 | $10.35 | $10.35 | 25,972 |
| 2019-11-12 | $10.01 | $10.34 | $10.00 | $10.26 | $10.26 | 135,112 |
| 2019-11-11 | $11.30 | $11.39 | $9.94 | $10.02 | $10.02 | 119,568 |
| 2019-11-08 | $10.93 | $11.57 | $10.65 | $11.40 | $11.40 | 66,548 |
| 2019-11-07 | $11.34 | $11.35 | $11.04 | $11.22 | $11.22 | 61,024 |
| 2019-11-06 | $11.00 | $11.33 | $10.88 | $11.18 | $11.18 | 40,401 |
| 2019-11-05 | $10.94 | $11.30 | $10.93 | $11.10 | $11.10 | 18,974 |
| 2019-11-04 | $11.10 | $11.26 | $10.91 | $10.94 | $10.94 | 18,798 |
| 2019-11-01 | $11.46 | $11.46 | $10.97 | $11.05 | $11.05 | 33,125 |
| 2019-10-31 | $11.30 | $11.70 | $11.17 | $11.37 | $11.37 | 67,092 |
| 2019-10-30 | $11.25 | $11.38 | $10.98 | $11.36 | $11.36 | 42,986 |
| 2019-10-29 | $10.64 | $11.24 | $10.64 | $11.23 | $11.23 | 50,163 |
| 2019-10-28 | $10.64 | $10.95 | $10.62 | $10.76 | $10.76 | 25,211 |
| 2019-10-25 | $10.55 | $10.72 | $10.55 | $10.60 | $10.60 | 24,165 |
| 2019-10-24 | $10.80 | $11.00 | $10.57 | $10.60 | $10.60 | 25,879 |
| 2019-10-23 | $10.88 | $11.06 | $10.69 | $10.83 | $10.83 | 34,095 |
| 2019-10-22 | $11.00 | $11.03 | $10.80 | $10.90 | $10.90 | 20,851 |
| 2019-10-21 | $10.92 | $11.17 | $10.79 | $11.04 | $11.04 | 44,807 |
| 2019-10-18 | $10.73 | $10.95 | $10.55 | $10.74 | $10.74 | 25,448 |
| 2019-10-17 | $10.60 | $10.94 | $10.59 | $10.83 | $10.83 | 39,304 |
| 2019-10-16 | $10.51 | $10.94 | $10.38 | $10.43 | $10.43 | 46,353 |
| 2019-10-15 | $10.63 | $10.94 | $10.36 | $10.49 | $10.49 | 42,644 |
| 2019-10-14 | $10.62 | $10.70 | $10.57 | $10.62 | $10.62 | 22,649 |
| 2019-10-11 | $10.87 | $11.21 | $10.70 | $10.75 | $10.75 | 44,417 |
| 2019-10-10 | $10.60 | $10.96 | $10.59 | $10.72 | $10.72 | 48,679 |
| 2019-10-09 | $10.91 | $10.99 | $10.57 | $10.67 | $10.67 | 56,420 |
| 2019-10-08 | $11.11 | $11.25 | $10.82 | $10.82 | $10.82 | 65,384 |
| 2019-10-07 | $11.19 | $11.50 | $11.04 | $11.29 | $11.29 | 29,781 |
| 2019-10-04 | $11.24 | $11.27 | $11.08 | $11.20 | $11.20 | 24,513 |
| 2019-10-03 | $11.33 | $11.40 | $11.13 | $11.24 | $11.24 | 20,844 |
| 2019-10-02 | $11.20 | $11.45 | $11.00 | $11.33 | $11.33 | 38,428 |
| 2019-10-01 | $11.89 | $11.89 | $11.15 | $11.29 | $11.29 | 66,101 |
| 2019-09-30 | $11.82 | $11.95 | $11.71 | $11.75 | $11.75 | 32,165 |
| 2019-09-27 | $12.10 | $12.38 | $11.77 | $11.95 | $11.95 | 33,213 |
| 2019-09-26 | $12.14 | $12.28 | $11.95 | $12.04 | $12.04 | 21,642 |
| 2019-09-25 | $11.82 | $12.16 | $11.70 | $12.12 | $12.12 | 59,424 |
| 2019-09-24 | $12.12 | $12.15 | $11.65 | $11.78 | $11.78 | 49,652 |
| 2019-09-23 | $12.00 | $12.16 | $11.80 | $12.08 | $12.08 | 51,558 |
| 2019-09-20 | $12.16 | $12.33 | $11.79 | $12.00 | $12.00 | 64,798 |
| 2019-09-19 | $12.01 | $12.36 | $12.01 | $12.13 | $12.13 | 30,133 |
| 2019-09-18 | $12.50 | $12.50 | $12.04 | $12.18 | $12.18 | 37,984 |
| 2019-09-17 | $12.43 | $12.57 | $12.33 | $12.53 | $12.53 | 29,683 |
| 2019-09-16 | $12.49 | $12.62 | $12.23 | $12.56 | $12.56 | 63,307 |
| 2019-09-13 | $12.40 | $12.74 | $12.10 | $12.57 | $12.57 | 75,755 |
| 2019-09-12 | $12.59 | $12.88 | $12.19 | $12.26 | $12.26 | 89,272 |
| 2019-09-11 | $12.24 | $12.69 | $11.97 | $12.57 | $12.57 | 50,925 |
| 2019-09-10 | $11.60 | $12.25 | $11.18 | $12.18 | $12.18 | 87,470 |
| 2019-09-09 | $10.94 | $11.31 | $10.86 | $11.17 | $11.17 | 67,089 |
| 2019-09-06 | $11.04 | $11.24 | $10.86 | $10.98 | $10.98 | 74,644 |
| 2019-09-05 | $10.95 | $11.21 | $10.79 | $11.01 | $11.01 | 84,333 |
| 2019-09-04 | $10.65 | $10.96 | $10.56 | $10.77 | $10.77 | 91,395 |
| 2019-09-03 | $11.03 | $11.19 | $10.55 | $10.65 | $10.65 | 105,220 |
| 2019-08-30 | $11.24 | $11.34 | $10.98 | $11.23 | $11.23 | 33,550 |
| 2019-08-29 | $11.04 | $11.46 | $11.04 | $11.19 | $11.19 | 31,060 |
| 2019-08-28 | $10.79 | $11.20 | $10.56 | $11.06 | $11.06 | 69,386 |
| 2019-08-27 | $11.21 | $11.21 | $10.75 | $10.79 | $10.79 | 41,143 |
| 2019-08-26 | $11.13 | $11.34 | $10.93 | $11.19 | $11.19 | 32,692 |
| 2019-08-23 | $11.34 | $11.43 | $10.61 | $10.98 | $10.98 | 71,266 |
| 2019-08-22 | $11.60 | $11.61 | $11.25 | $11.37 | $11.37 | 36,286 |
| 2019-08-21 | $11.90 | $11.90 | $11.61 | $11.63 | $11.63 | 35,819 |
| 2019-08-20 | $11.74 | $11.89 | $11.65 | $11.80 | $11.80 | 76,466 |
| 2019-08-19 | $11.97 | $11.97 | $11.75 | $11.79 | $11.79 | 83,779 |
| 2019-08-16 | $11.66 | $11.99 | $11.66 | $11.80 | $11.80 | 23,743 |
| 2019-08-15 | $11.80 | $12.00 | $11.45 | $11.59 | $11.59 | 67,945 |
| 2019-08-14 | $12.25 | $12.25 | $11.59 | $11.85 | $11.85 | 71,729 |
| 2019-08-13 | $12.10 | $12.48 | $12.00 | $12.41 | $12.41 | 76,943 |
| 2019-08-12 | $11.81 | $12.40 | $11.77 | $12.07 | $12.07 | 77,508 |
| 2019-08-09 | $10.56 | $11.86 | $10.56 | $11.72 | $11.72 | 278,131 |
| 2019-08-08 | $11.60 | $11.67 | $10.86 | $11.16 | $11.16 | 103,218 |
| 2019-08-07 | $11.35 | $11.91 | $11.33 | $11.60 | $11.60 | 131,796 |
| 2019-08-06 | $11.37 | $11.63 | $11.14 | $11.30 | $11.30 | 92,839 |
| 2019-08-05 | $11.68 | $11.87 | $11.34 | $11.40 | $11.40 | 89,501 |
| 2019-08-02 | $12.42 | $12.50 | $11.90 | $11.97 | $11.97 | 46,410 |
| 2019-08-01 | $13.06 | $13.23 | $12.64 | $12.69 | $12.69 | 52,863 |
| 2019-07-31 | $13.29 | $13.43 | $12.98 | $12.98 | $12.98 | 71,383 |
| 2019-07-30 | $12.79 | $13.34 | $12.79 | $13.26 | $13.26 | 60,599 |
| 2019-07-29 | $13.11 | $13.37 | $12.76 | $12.94 | $12.94 | 31,320 |
| 2019-07-26 | $13.26 | $13.43 | $13.14 | $13.24 | $13.24 | 42,610 |
| 2019-07-25 | $13.12 | $13.41 | $12.89 | $13.26 | $13.26 | 67,374 |
| 2019-07-24 | $12.55 | $13.16 | $12.55 | $13.11 | $13.11 | 140,606 |
| 2019-07-23 | $12.91 | $12.91 | $12.30 | $12.56 | $12.56 | 109,074 |
| 2019-07-22 | $13.25 | $13.41 | $12.75 | $12.91 | $12.91 | 106,584 |
| 2019-07-19 | $13.57 | $13.62 | $13.00 | $13.29 | $13.29 | 108,624 |
| 2019-07-18 | $14.22 | $14.33 | $13.45 | $13.62 | $13.62 | 123,282 |
| 2019-07-17 | $14.13 | $14.39 | $13.97 | $14.27 | $14.27 | 33,598 |
| 2019-07-16 | $14.35 | $14.82 | $14.10 | $14.20 | $14.20 | 73,558 |
| 2019-07-15 | $14.29 | $14.60 | $14.14 | $14.43 | $14.43 | 51,448 |
| 2019-07-12 | $14.44 | $14.81 | $14.35 | $14.39 | $14.39 | 55,959 |
| 2019-07-11 | $14.58 | $15.10 | $14.48 | $14.53 | $14.53 | 52,118 |
| 2019-07-10 | $14.35 | $14.66 | $14.23 | $14.64 | $14.64 | 42,778 |
| 2019-07-09 | $14.06 | $14.36 | $14.03 | $14.32 | $14.32 | 81,135 |
| 2019-07-08 | $14.50 | $14.50 | $14.08 | $14.20 | $14.20 | 45,548 |
| 2019-07-05 | $14.59 | $14.61 | $14.36 | $14.50 | $14.50 | 39,877 |
| 2019-07-03 | $14.40 | $14.66 | $14.23 | $14.61 | $14.61 | 38,479 |
| 2019-07-02 | $14.85 | $14.86 | $14.26 | $14.40 | $14.40 | 101,521 |
| 2019-07-01 | $14.21 | $14.95 | $14.21 | $14.84 | $14.84 | 137,093 |
| 2019-06-28 | $13.97 | $14.65 | $13.30 | $14.15 | $14.15 | 1,142,716 |
| 2019-06-27 | $13.49 | $14.22 | $13.43 | $14.05 | $14.05 | 75,379 |
| 2019-06-26 | $13.62 | $13.99 | $13.48 | $13.57 | $13.57 | 79,581 |
| 2019-06-25 | $14.06 | $14.10 | $13.59 | $13.68 | $13.68 | 84,659 |
| 2019-06-24 | $14.60 | $14.70 | $13.54 | $13.58 | $13.58 | 160,031 |
| 2019-06-21 | $15.09 | $15.11 | $14.59 | $14.78 | $14.78 | 81,446 |
| 2019-06-20 | $14.53 | $15.45 | $14.49 | $15.07 | $15.07 | 160,236 |
| 2019-06-19 | $13.91 | $14.46 | $13.70 | $14.27 | $14.27 | 103,441 |
| 2019-06-18 | $14.03 | $14.10 | $13.61 | $13.91 | $13.91 | 97,838 |
| 2019-06-17 | $14.55 | $15.05 | $13.72 | $13.87 | $13.87 | 285,263 |
| 2019-06-14 | $14.19 | $14.64 | $14.10 | $14.51 | $14.51 | 110,521 |
| 2019-06-13 | $14.45 | $14.63 | $14.04 | $14.22 | $14.22 | 105,242 |
| 2019-06-12 | $13.85 | $14.54 | $13.74 | $14.45 | $14.45 | 135,018 |
| 2019-06-11 | $13.56 | $13.98 | $13.29 | $13.88 | $13.88 | 262,541 |
| 2019-06-10 | $13.75 | $14.00 | $13.19 | $13.38 | $13.38 | 158,477 |
| 2019-06-07 | $13.64 | $13.94 | $13.40 | $13.67 | $13.67 | 148,612 |
| 2019-06-06 | $13.31 | $13.78 | $12.93 | $13.61 | $13.61 | 269,045 |
| 2019-06-05 | $13.41 | $13.59 | $13.20 | $13.39 | $13.39 | 82,220 |
| 2019-06-04 | $12.65 | $13.36 | $12.55 | $13.23 | $13.23 | 126,189 |
| 2019-06-03 | $12.80 | $13.18 | $12.23 | $12.58 | $12.58 | 179,086 |
| 2019-05-31 | $13.07 | $13.13 | $12.58 | $12.82 | $12.82 | 109,073 |
| 2019-05-30 | $12.90 | $13.60 | $12.90 | $13.33 | $13.33 | 93,538 |
| 2019-05-29 | $13.42 | $13.60 | $12.78 | $12.87 | $12.87 | 127,014 |
| 2019-05-28 | $13.24 | $13.85 | $13.24 | $13.65 | $13.65 | 79,400 |
| 2019-05-24 | $13.26 | $13.52 | $13.01 | $13.24 | $13.24 | 95,443 |
| 2019-05-23 | $13.04 | $13.47 | $12.90 | $13.24 | $13.24 | 87,195 |
| 2019-05-22 | $13.32 | $13.82 | $13.03 | $13.10 | $13.10 | 102,645 |
| 2019-05-21 | $13.50 | $13.99 | $13.35 | $13.48 | $13.48 | 97,520 |
| 2019-05-20 | $13.55 | $13.99 | $13.25 | $13.54 | $13.54 | 170,528 |
| 2019-05-17 | $14.35 | $14.44 | $13.84 | $13.88 | $13.88 | 71,669 |
| 2019-05-16 | $14.82 | $14.99 | $14.36 | $14.54 | $14.54 | 83,496 |
| 2019-05-15 | $14.89 | $15.27 | $14.80 | $14.88 | $14.88 | 168,524 |
| 2019-05-14 | $14.41 | $15.20 | $14.25 | $15.00 | $15.00 | 183,875 |
| 2019-05-13 | $15.03 | $15.03 | $14.14 | $14.51 | $14.51 | 219,766 |
| 2019-05-10 | $13.25 | $15.66 | $12.50 | $15.42 | $15.42 | 488,757 |
| 2019-05-09 | $15.99 | $16.90 | $15.51 | $15.72 | $15.72 | 228,163 |
| 2019-05-08 | $16.31 | $16.39 | $15.89 | $16.22 | $16.22 | 108,128 |
| 2019-05-07 | $15.65 | $16.46 | $15.62 | $16.20 | $16.20 | 119,218 |
| 2019-05-06 | $16.04 | $16.62 | $15.43 | $15.74 | $15.74 | 122,409 |
| 2019-05-03 | $15.71 | $16.37 | $15.68 | $16.25 | $16.25 | 93,475 |
| 2019-05-02 | $16.05 | $16.26 | $15.61 | $15.68 | $15.68 | 84,295 |
| 2019-05-01 | $16.00 | $16.57 | $15.88 | $16.11 | $16.11 | 102,512 |
| 2019-04-30 | $15.50 | $16.14 | $15.47 | $15.97 | $15.97 | 127,268 |
| 2019-04-29 | $15.98 | $16.03 | $15.20 | $15.44 | $15.44 | 104,156 |
| 2019-04-26 | $15.24 | $16.07 | $15.01 | $15.99 | $15.99 | 124,174 |
| 2019-04-25 | $16.20 | $16.20 | $14.88 | $15.34 | $15.34 | 127,848 |
| 2019-04-24 | $16.28 | $16.71 | $15.81 | $16.22 | $16.22 | 109,489 |
| 2019-04-23 | $15.39 | $16.61 | $15.11 | $16.26 | $16.26 | 127,098 |
| 2019-04-22 | $15.37 | $16.09 | $15.10 | $15.78 | $15.78 | 129,499 |
| 2019-04-18 | $16.29 | $16.47 | $13.51 | $15.45 | $15.45 | 612,805 |
| 2019-04-17 | $16.97 | $17.25 | $16.25 | $16.48 | $16.48 | 286,790 |
| 2019-04-16 | $16.15 | $17.02 | $15.88 | $16.79 | $16.79 | 359,296 |
| 2019-04-15 | $15.98 | $16.23 | $15.57 | $15.95 | $15.95 | 196,384 |
| 2019-04-12 | $16.03 | $16.38 | $15.54 | $15.99 | $15.99 | 377,834 |
| 2019-04-11 | $14.80 | $16.19 | $14.69 | $15.74 | $15.74 | 666,601 |
| 2019-04-10 | $13.89 | $14.99 | $13.82 | $14.69 | $14.69 | 236,614 |
| 2019-04-09 | $13.25 | $13.99 | $13.10 | $13.87 | $13.87 | 131,897 |
| 2019-04-08 | $12.69 | $13.80 | $12.69 | $13.25 | $13.25 | 239,832 |
| 2019-04-05 | $12.61 | $12.73 | $12.53 | $12.68 | $12.68 | 121,563 |
| 2019-04-04 | $12.81 | $12.85 | $12.56 | $12.63 | $12.63 | 30,653 |
| 2019-04-03 | $12.73 | $12.86 | $12.65 | $12.81 | $12.81 | 74,485 |
| 2019-04-02 | $12.49 | $12.80 | $12.27 | $12.73 | $12.73 | 49,625 |
| 2019-04-01 | $12.85 | $12.85 | $12.45 | $12.50 | $12.50 | 49,504 |
| 2019-03-29 | $12.59 | $12.88 | $12.56 | $12.83 | $12.83 | 60,615 |
| 2019-03-28 | $12.61 | $12.65 | $12.44 | $12.60 | $12.60 | 31,630 |
| 2019-03-27 | $12.84 | $12.88 | $12.50 | $12.60 | $12.60 | 19,548 |
| 2019-03-26 | $12.68 | $12.86 | $12.58 | $12.82 | $12.82 | 47,234 |
| 2019-03-25 | $12.60 | $12.74 | $12.33 | $12.56 | $12.56 | 29,384 |
| 2019-03-22 | $12.75 | $12.82 | $12.33 | $12.71 | $12.71 | 60,213 |
| 2019-03-21 | $12.55 | $12.96 | $12.55 | $12.81 | $12.81 | 76,650 |
| 2019-03-20 | $12.99 | $13.05 | $12.55 | $12.55 | $12.55 | 58,580 |
| 2019-03-19 | $12.98 | $13.04 | $12.84 | $12.99 | $12.99 | 60,126 |
| 2019-03-18 | $12.70 | $12.95 | $12.55 | $12.89 | $12.89 | 125,743 |
| 2019-03-15 | $13.11 | $13.11 | $11.74 | $12.72 | $12.72 | 171,092 |
| 2019-03-14 | $13.24 | $13.24 | $12.93 | $13.11 | $13.11 | 52,800 |
| 2019-03-13 | $13.25 | $13.49 | $13.14 | $13.32 | $13.32 | 54,966 |
| 2019-03-12 | $13.62 | $13.65 | $12.98 | $13.25 | $13.25 | 35,317 |
| 2019-03-11 | $13.37 | $13.50 | $13.25 | $13.50 | $13.50 | 38,299 |
| 2019-03-08 | $13.55 | $13.55 | $12.62 | $13.21 | $13.21 | 71,563 |
| 2019-03-07 | $13.21 | $13.58 | $13.02 | $13.54 | $13.54 | 54,521 |
| 2019-03-06 | $14.06 | $14.06 | $12.78 | $13.03 | $13.03 | 86,330 |
| 2019-03-05 | $13.90 | $14.13 | $13.64 | $13.92 | $13.92 | 223,943 |
| 2019-03-04 | $12.83 | $13.86 | $12.53 | $13.83 | $13.83 | 248,233 |
| 2019-03-01 | $12.70 | $12.95 | $12.69 | $12.87 | $12.87 | 48,104 |
| 2019-02-28 | $12.61 | $12.78 | $12.46 | $12.62 | $12.62 | 22,613 |
| 2019-02-27 | $12.62 | $12.95 | $12.60 | $12.67 | $12.67 | 89,717 |
| 2019-02-26 | $12.25 | $12.77 | $12.25 | $12.63 | $12.63 | 44,419 |
| 2019-02-25 | $12.33 | $12.44 | $12.07 | $12.27 | $12.27 | 49,405 |
| 2019-02-22 | $11.97 | $12.37 | $11.97 | $12.35 | $12.35 | 54,095 |
| 2019-02-21 | $11.87 | $12.36 | $11.77 | $11.98 | $11.98 | 61,038 |
| 2019-02-20 | $12.27 | $12.46 | $11.86 | $11.87 | $11.87 | 52,376 |
| 2019-02-19 | $11.82 | $12.34 | $11.63 | $12.21 | $12.21 | 101,059 |
| 2019-02-15 | $11.03 | $12.10 | $10.70 | $11.88 | $11.88 | 240,599 |
| 2019-02-14 | $9.75 | $10.75 | $9.27 | $10.49 | $10.49 | 136,469 |
| 2019-02-13 | $10.14 | $10.21 | $9.67 | $9.74 | $9.74 | 77,002 |
| 2019-02-12 | $10.57 | $10.59 | $10.01 | $10.04 | $10.04 | 71,272 |
| 2019-02-11 | $10.37 | $10.63 | $10.37 | $10.50 | $10.50 | 6,373 |
| 2019-02-08 | $10.38 | $10.54 | $10.20 | $10.38 | $10.38 | 15,706 |
| 2019-02-07 | $10.20 | $10.61 | $10.20 | $10.39 | $10.39 | 18,026 |
| 2019-02-06 | $10.50 | $10.71 | $10.21 | $10.21 | $10.21 | 96,264 |
| 2019-02-05 | $10.70 | $10.82 | $10.43 | $10.52 | $10.52 | 23,189 |
| 2019-02-04 | $10.75 | $10.83 | $10.63 | $10.70 | $10.70 | 29,234 |
| 2019-02-01 | $10.75 | $10.85 | $10.62 | $10.75 | $10.75 | 48,009 |
| 2019-01-31 | $10.82 | $10.98 | $10.75 | $10.75 | $10.75 | 36,843 |
| 2019-01-30 | $10.75 | $11.00 | $10.71 | $10.86 | $10.86 | 12,535 |
| 2019-01-29 | $11.02 | $11.02 | $10.80 | $11.00 | $11.00 | 8,307 |
| 2019-01-28 | $10.88 | $11.01 | $10.72 | $11.00 | $11.00 | 6,242 |
| 2019-01-25 | $10.98 | $11.28 | $10.90 | $11.01 | $11.01 | 13,851 |
| 2019-01-24 | $10.95 | $11.32 | $10.78 | $10.99 | $10.99 | 48,008 |
| 2019-01-23 | $11.61 | $11.81 | $10.42 | $10.97 | $10.97 | 44,863 |
| 2019-01-22 | $11.59 | $11.94 | $11.56 | $11.71 | $11.71 | 17,902 |
| 2019-01-18 | $11.49 | $11.77 | $11.13 | $11.59 | $11.59 | 41,137 |
| 2019-01-17 | $11.40 | $11.58 | $11.29 | $11.50 | $11.50 | 34,761 |
| 2019-01-16 | $11.38 | $11.57 | $11.08 | $11.46 | $11.46 | 32,567 |
| 2019-01-15 | $10.80 | $11.36 | $10.46 | $11.36 | $11.36 | 48,613 |
| 2019-01-14 | $10.63 | $10.95 | $10.54 | $10.74 | $10.74 | 7,179 |
| 2019-01-11 | $10.80 | $10.85 | $10.50 | $10.67 | $10.67 | 22,349 |
| 2019-01-10 | $10.50 | $10.84 | $10.12 | $10.73 | $10.73 | 25,204 |
| 2019-01-09 | $10.40 | $10.94 | $10.02 | $10.53 | $10.53 | 24,215 |
| 2019-01-08 | $10.34 | $10.47 | $10.25 | $10.36 | $10.36 | 24,101 |
| 2019-01-07 | $10.17 | $10.48 | $10.10 | $10.26 | $10.26 | 19,890 |
| 2019-01-04 | $9.94 | $10.48 | $9.94 | $10.17 | $10.17 | 10,345 |
| 2019-01-03 | $10.00 | $10.43 | $9.93 | $10.23 | $10.23 | 10,869 |
| 2019-01-02 | $9.79 | $10.53 | $9.63 | $10.22 | $10.22 | 34,480 |
| 2018-12-31 | $10.05 | $10.28 | $9.51 | $9.91 | $9.91 | 80,439 |
| 2018-12-28 | $9.72 | $10.27 | $9.50 | $10.05 | $10.05 | 28,063 |
| 2018-12-27 | $9.70 | $9.98 | $9.01 | $9.61 | $9.61 | 38,170 |
| 2018-12-26 | $9.43 | $10.02 | $9.38 | $9.70 | $9.70 | 39,590 |
| 2018-12-24 | $9.28 | $9.47 | $9.21 | $9.37 | $9.37 | 21,747 |
| 2018-12-21 | $9.79 | $9.83 | $8.81 | $9.38 | $9.38 | 68,773 |
| 2018-12-20 | $10.20 | $10.34 | $9.76 | $9.82 | $9.82 | 41,719 |
| 2018-12-19 | $10.38 | $10.72 | $10.13 | $10.22 | $10.22 | 40,625 |
| 2018-12-18 | $10.65 | $11.11 | $10.39 | $10.39 | $10.39 | 34,133 |
| 2018-12-17 | $11.12 | $11.40 | $10.52 | $10.61 | $10.61 | 29,935 |
| 2018-12-14 | $11.40 | $11.49 | $11.07 | $11.22 | $11.22 | 12,680 |
| 2018-12-13 | $11.59 | $11.60 | $11.27 | $11.51 | $11.51 | 31,344 |
| 2018-12-12 | $11.28 | $11.68 | $11.17 | $11.48 | $11.48 | 39,911 |
| 2018-12-11 | $11.03 | $11.45 | $11.03 | $11.27 | $11.27 | 96,012 |
| 2018-12-10 | $10.92 | $11.30 | $10.50 | $10.94 | $10.94 | 52,353 |
| 2018-12-07 | $11.72 | $11.94 | $10.77 | $10.99 | $10.99 | 25,260 |
| 2018-12-06 | $11.71 | $11.98 | $11.10 | $11.75 | $11.75 | 12,676 |
| 2018-12-04 | $12.35 | $12.35 | $11.75 | $11.90 | $11.90 | 32,882 |
| 2018-12-03 | $12.26 | $12.69 | $11.83 | $12.34 | $12.34 | 44,579 |
| 2018-11-30 | $12.72 | $12.98 | $12.16 | $12.16 | $12.16 | 12,095 |
| 2018-11-29 | $12.65 | $12.91 | $12.65 | $12.72 | $12.72 | 12,386 |
| 2018-11-28 | $12.90 | $12.98 | $12.71 | $12.78 | $12.78 | 9,806 |
| 2018-11-27 | $12.45 | $12.89 | $12.33 | $12.85 | $12.85 | 56,314 |
| 2018-11-26 | $12.80 | $12.80 | $12.58 | $12.60 | $12.60 | 36,271 |
| 2018-11-23 | $12.46 | $12.99 | $12.46 | $12.71 | $12.71 | 13,643 |
| 2018-11-21 | $12.71 | $12.98 | $12.52 | $12.63 | $12.63 | 64,989 |
| 2018-11-20 | $12.40 | $12.76 | $12.05 | $12.55 | $12.55 | 25,928 |
| 2018-11-19 | $12.70 | $12.90 | $12.50 | $12.50 | $12.50 | 24,021 |
| 2018-11-16 | $12.95 | $13.00 | $12.50 | $12.81 | $12.81 | 90,347 |
| 2018-11-15 | $12.93 | $13.00 | $12.47 | $12.96 | $12.96 | 42,788 |
| 2018-11-14 | $13.22 | $13.33 | $12.87 | $13.09 | $13.09 | 48,282 |
| 2018-11-13 | $12.53 | $13.37 | $12.50 | $13.10 | $13.10 | 34,426 |
| 2018-11-12 | $13.66 | $13.76 | $12.41 | $12.55 | $12.55 | 84,323 |
| 2018-11-09 | $13.95 | $13.95 | $13.56 | $13.73 | $13.73 | 39,602 |
| 2018-11-08 | $13.52 | $13.95 | $13.29 | $13.90 | $13.90 | 57,362 |
| 2018-11-07 | $13.95 | $14.00 | $13.25 | $13.67 | $13.67 | 37,434 |
| 2018-11-06 | $13.68 | $13.91 | $13.57 | $13.85 | $13.85 | 46,743 |
| 2018-11-05 | $13.86 | $14.04 | $13.44 | $13.67 | $13.67 | 40,234 |
| 2018-11-02 | $13.75 | $14.17 | $13.06 | $13.86 | $13.86 | 144,481 |
| 2018-11-01 | $12.90 | $14.00 | $12.89 | $13.99 | $13.99 | 107,759 |
| 2018-10-31 | $12.30 | $12.90 | $12.17 | $12.83 | $12.83 | 29,329 |
| 2018-10-30 | $11.68 | $12.28 | $11.68 | $12.23 | $12.23 | 18,837 |
| 2018-10-29 | $11.94 | $11.97 | $11.58 | $11.77 | $11.77 | 48,656 |
| 2018-10-26 | $11.90 | $12.00 | $11.78 | $11.89 | $11.89 | 56,936 |
| 2018-10-25 | $11.78 | $12.07 | $11.78 | $11.92 | $11.92 | 19,525 |
| 2018-10-24 | $12.08 | $12.18 | $11.59 | $11.70 | $11.70 | 40,788 |
| 2018-10-23 | $12.20 | $12.40 | $11.74 | $12.00 | $12.00 | 59,256 |
| 2018-10-22 | $12.61 | $12.65 | $12.30 | $12.37 | $12.37 | 8,547 |
| 2018-10-19 | $12.95 | $12.95 | $12.25 | $12.55 | $12.55 | 14,321 |
| 2018-10-18 | $13.01 | $13.05 | $12.82 | $12.90 | $12.90 | 18,785 |
| 2018-10-17 | $12.84 | $13.10 | $12.84 | $12.96 | $12.96 | 22,163 |
| 2018-10-16 | $12.90 | $13.01 | $12.70 | $12.96 | $12.96 | 53,869 |
| 2018-10-15 | $12.67 | $12.86 | $12.64 | $12.83 | $12.83 | 18,737 |
| 2018-10-12 | $12.68 | $12.92 | $12.23 | $12.62 | $12.62 | 43,198 |
| 2018-10-11 | $12.00 | $12.68 | $12.00 | $12.52 | $12.52 | 25,656 |
| 2018-10-10 | $12.66 | $12.76 | $12.05 | $12.11 | $12.11 | 45,585 |
| 2018-10-09 | $12.58 | $12.94 | $12.35 | $12.78 | $12.78 | 27,643 |
| 2018-10-08 | $13.11 | $13.25 | $12.58 | $12.65 | $12.65 | 25,151 |
| 2018-10-05 | $13.47 | $13.49 | $13.16 | $13.23 | $13.23 | 41,654 |
| 2018-10-04 | $13.38 | $13.53 | $13.00 | $13.39 | $13.39 | 29,690 |
| 2018-10-03 | $13.64 | $13.68 | $13.36 | $13.37 | $13.37 | 24,662 |
| 2018-10-02 | $13.67 | $13.69 | $13.42 | $13.48 | $13.48 | 27,469 |
| 2018-10-01 | $13.26 | $13.87 | $13.26 | $13.68 | $13.68 | 38,017 |
| 2018-09-28 | $13.05 | $13.19 | $13.04 | $13.14 | $13.14 | 40,986 |
| 2018-09-27 | $13.22 | $13.39 | $12.86 | $13.02 | $13.02 | 72,346 |
| 2018-09-26 | $13.49 | $13.49 | $12.97 | $12.99 | $12.99 | 9,321 |
| 2018-09-25 | $13.03 | $13.47 | $12.93 | $13.38 | $13.38 | 25,451 |
| 2018-09-24 | $13.01 | $13.46 | $12.86 | $13.06 | $13.06 | 28,288 |
| 2018-09-21 | $13.50 | $13.80 | $13.02 | $13.12 | $13.12 | 53,322 |
| 2018-09-20 | $13.28 | $13.57 | $13.07 | $13.57 | $13.57 | 40,677 |
| 2018-09-19 | $12.79 | $13.41 | $12.78 | $13.21 | $13.21 | 55,923 |
| 2018-09-18 | $12.53 | $12.76 | $12.31 | $12.73 | $12.73 | 25,116 |
| 2018-09-17 | $12.89 | $12.96 | $12.50 | $12.54 | $12.54 | 29,540 |
| 2018-09-14 | $12.69 | $12.99 | $12.66 | $12.89 | $12.89 | 44,822 |
| 2018-09-13 | $12.15 | $12.98 | $12.15 | $12.66 | $12.66 | 147,158 |
| 2018-09-12 | $11.95 | $12.22 | $11.82 | $12.15 | $12.15 | 32,390 |
| 2018-09-11 | $11.72 | $12.00 | $11.72 | $11.91 | $11.91 | 16,959 |
| 2018-09-10 | $11.61 | $11.90 | $11.61 | $11.70 | $11.70 | 25,760 |
| 2018-09-07 | $11.80 | $11.93 | $11.75 | $11.76 | $11.76 | 53,455 |
| 2018-09-06 | $11.26 | $11.88 | $11.25 | $11.68 | $11.68 | 50,395 |
| 2018-09-05 | $11.90 | $11.90 | $11.33 | $11.33 | $11.33 | 58,088 |
| 2018-09-04 | $11.83 | $11.97 | $11.72 | $11.90 | $11.90 | 38,980 |
| 2018-08-31 | $11.84 | $11.98 | $11.84 | $11.90 | $11.90 | 30,079 |
| 2018-08-30 | $11.99 | $11.99 | $11.75 | $11.88 | $11.88 | 25,060 |
| 2018-08-29 | $11.94 | $11.99 | $11.71 | $11.93 | $11.93 | 32,725 |
| 2018-08-28 | $11.88 | $12.00 | $11.78 | $11.95 | $11.95 | 48,096 |
| 2018-08-27 | $11.36 | $11.95 | $11.36 | $11.78 | $11.78 | 48,433 |
| 2018-08-24 | $12.01 | $12.22 | $11.10 | $11.34 | $11.34 | 78,498 |
| 2018-08-23 | $11.87 | $12.15 | $11.87 | $12.13 | $12.13 | 86,988 |
| 2018-08-22 | $12.00 | $12.00 | $11.91 | $11.99 | $11.99 | 28,666 |
| 2018-08-21 | $12.00 | $12.00 | $11.77 | $11.96 | $11.96 | 32,178 |
| 2018-08-20 | $11.94 | $12.08 | $11.81 | $12.00 | $12.00 | 45,621 |
| 2018-08-17 | $12.15 | $12.16 | $11.78 | $11.94 | $11.94 | 73,125 |
| 2018-08-16 | $11.79 | $12.15 | $11.78 | $12.10 | $12.10 | 177,366 |
| 2018-08-15 | $11.30 | $11.86 | $11.27 | $11.79 | $11.79 | 108,706 |
| 2018-08-14 | $11.34 | $11.55 | $11.06 | $11.44 | $11.44 | 129,461 |
| 2018-08-13 | $10.91 | $11.63 | $10.78 | $11.30 | $11.30 | 162,962 |
| 2018-08-10 | $11.00 | $11.50 | $10.65 | $11.38 | $11.38 | 387,078 |
| 2018-08-09 | $9.03 | $9.67 | $9.03 | $9.65 | $9.65 | 63,220 |
| 2018-08-08 | $8.75 | $9.13 | $8.34 | $9.05 | $9.05 | 128,857 |
| 2018-08-07 | $9.06 | $9.11 | $8.54 | $9.08 | $9.08 | 40,133 |
| 2018-08-06 | $9.07 | $9.18 | $9.00 | $9.07 | $9.07 | 45,247 |
| 2018-08-03 | $9.31 | $9.37 | $9.06 | $9.08 | $9.08 | 50,657 |
| 2018-08-02 | $9.72 | $9.81 | $9.25 | $9.40 | $9.40 | 37,178 |
| 2018-08-01 | $9.98 | $9.98 | $9.68 | $9.76 | $9.76 | 6,242 |
| 2018-07-31 | $9.96 | $9.99 | $9.85 | $9.94 | $9.94 | 6,344 |
| 2018-07-30 | $9.77 | $9.82 | $9.53 | $9.82 | $9.82 | 6,457 |
| 2018-07-27 | $9.90 | $9.97 | $9.67 | $9.76 | $9.76 | 6,394 |
| 2018-07-26 | $10.24 | $10.31 | $9.86 | $9.86 | $9.86 | 26,603 |
| 2018-07-25 | $10.27 | $10.59 | $10.08 | $10.29 | $10.29 | 45,477 |
| 2018-07-24 | $10.76 | $10.79 | $10.25 | $10.34 | $10.34 | 112,384 |
| 2018-07-23 | $10.51 | $10.59 | $10.33 | $10.56 | $10.56 | 30,607 |
| 2018-07-20 | $10.40 | $10.85 | $10.32 | $10.50 | $10.50 | 100,173 |
| 2018-07-19 | $10.80 | $10.88 | $10.40 | $10.41 | $10.41 | 66,332 |
| 2018-07-18 | $10.54 | $10.76 | $10.41 | $10.74 | $10.74 | 37,389 |
| 2018-07-17 | $10.46 | $10.75 | $10.46 | $10.58 | $10.58 | 25,159 |
| 2018-07-16 | $10.47 | $10.77 | $10.42 | $10.48 | $10.48 | 17,303 |
| 2018-07-13 | $10.57 | $10.62 | $10.46 | $10.51 | $10.51 | 22,384 |
| 2018-07-12 | $10.63 | $10.65 | $10.55 | $10.58 | $10.58 | 10,258 |
| 2018-07-11 | $10.90 | $10.93 | $10.62 | $10.65 | $10.65 | 77,839 |
| 2018-07-10 | $10.34 | $11.05 | $10.31 | $10.86 | $10.86 | 99,641 |
| 2018-07-09 | $10.15 | $10.50 | $10.11 | $10.41 | $10.41 | 59,848 |
| 2018-07-06 | $9.82 | $10.19 | $9.75 | $10.12 | $10.12 | 83,412 |
| 2018-07-05 | $9.66 | $9.98 | $9.50 | $9.75 | $9.75 | 48,760 |
| 2018-07-03 | $9.24 | $9.70 | $9.15 | $9.66 | $9.66 | 29,015 |
| 2018-07-02 | $9.09 | $9.42 | $9.08 | $9.20 | $9.20 | 20,259 |
| 2018-06-29 | $9.03 | $9.19 | $8.88 | $9.19 | $9.19 | 29,159 |
| 2018-06-28 | $8.84 | $9.02 | $8.67 | $9.01 | $9.01 | 28,100 |
| 2018-06-27 | $9.04 | $9.05 | $8.65 | $8.86 | $8.86 | 87,190 |
| 2018-06-26 | $8.63 | $9.00 | $8.53 | $8.97 | $8.97 | 32,894 |
| 2018-06-25 | $8.75 | $8.79 | $8.53 | $8.69 | $8.69 | 38,558 |
| 2018-06-22 | $8.95 | $8.95 | $8.65 | $8.77 | $8.77 | 42,032 |
| 2018-06-21 | $9.02 | $9.19 | $8.80 | $8.80 | $8.80 | 53,302 |
| 2018-06-20 | $9.13 | $9.17 | $9.02 | $9.06 | $9.06 | 14,817 |
| 2018-06-19 | $9.22 | $9.27 | $8.98 | $9.12 | $9.12 | 42,977 |
| 2018-06-18 | $9.37 | $9.44 | $9.02 | $9.28 | $9.28 | 48,889 |
| 2018-06-15 | $8.96 | $9.38 | $8.96 | $9.35 | $9.35 | 92,310 |
| 2018-06-14 | $8.05 | $9.05 | $7.97 | $9.01 | $9.01 | 183,038 |
| 2018-06-13 | $8.29 | $8.32 | $7.85 | $8.03 | $8.03 | 54,560 |
| 2018-06-12 | $8.50 | $8.50 | $8.22 | $8.37 | $8.37 | 29,756 |
| 2018-06-11 | $8.42 | $8.50 | $8.30 | $8.38 | $8.38 | 52,734 |
| 2018-06-08 | $8.46 | $8.63 | $8.40 | $8.41 | $8.41 | 33,547 |
| 2018-06-07 | $8.42 | $8.63 | $8.42 | $8.45 | $8.45 | 32,336 |
| 2018-06-06 | $8.42 | $8.65 | $8.37 | $8.37 | $8.37 | 101,246 |
| 2018-06-05 | $8.43 | $8.64 | $8.27 | $8.42 | $8.42 | 28,374 |
| 2018-06-04 | $8.43 | $8.60 | $8.31 | $8.49 | $8.49 | 89,311 |
| 2018-06-01 | $8.27 | $8.39 | $8.20 | $8.35 | $8.35 | 59,762 |
| 2018-05-31 | $8.25 | $8.35 | $8.19 | $8.25 | $8.25 | 95,759 |
| 2018-05-30 | $8.05 | $8.30 | $8.05 | $8.18 | $8.18 | 108,865 |
| 2018-05-29 | $8.15 | $8.15 | $7.96 | $8.05 | $8.05 | 17,780 |
| 2018-05-25 | $8.19 | $8.60 | $8.11 | $8.18 | $8.18 | 73,796 |
| 2018-05-24 | $8.29 | $8.40 | $8.20 | $8.24 | $8.24 | 48,908 |
| 2018-05-23 | $8.41 | $8.46 | $8.30 | $8.43 | $8.43 | 39,043 |
| 2018-05-22 | $8.41 | $8.59 | $8.41 | $8.45 | $8.45 | 23,069 |
| 2018-05-21 | $8.30 | $8.53 | $8.30 | $8.37 | $8.37 | 11,618 |
| 2018-05-18 | $8.15 | $8.40 | $8.10 | $8.33 | $8.33 | 20,586 |
| 2018-05-17 | $8.20 | $8.32 | $8.06 | $8.14 | $8.14 | 40,518 |
| 2018-05-16 | $7.95 | $8.34 | $7.95 | $8.17 | $8.17 | 47,356 |
| 2018-05-15 | $8.05 | $8.05 | $7.87 | $7.98 | $7.98 | 72,975 |
| 2018-05-14 | $7.93 | $8.12 | $7.88 | $8.03 | $8.03 | 90,983 |
| 2018-05-11 | $8.20 | $8.33 | $7.90 | $7.94 | $7.94 | 118,362 |
| 2018-05-10 | $8.19 | $8.19 | $7.98 | $8.12 | $8.12 | 143,662 |
| 2018-05-09 | $8.17 | $8.22 | $7.93 | $7.99 | $7.99 | 126,157 |
| 2018-05-08 | $8.16 | $8.38 | $8.09 | $8.15 | $8.15 | 159,405 |
| 2018-05-07 | $8.18 | $8.30 | $8.13 | $8.15 | $8.15 | 28,590 |
| 2018-05-04 | $7.50 | $8.29 | $7.50 | $8.09 | $8.09 | 65,857 |
| 2018-05-03 | $8.25 | $8.27 | $8.00 | $8.04 | $8.04 | 153,525 |
| 2018-05-02 | $8.04 | $8.38 | $8.04 | $8.25 | $8.25 | 44,896 |
| 2018-05-01 | $7.99 | $8.23 | $7.91 | $8.21 | $8.21 | 69,372 |
| 2018-04-30 | $7.92 | $8.12 | $7.46 | $7.95 | $7.95 | 75,154 |
| 2018-04-27 | $8.15 | $8.38 | $8.00 | $8.09 | $8.09 | 22,380 |
| 2018-04-26 | $8.25 | $8.37 | $8.15 | $8.15 | $8.15 | 10,150 |
| 2018-04-25 | $8.12 | $8.35 | $8.02 | $8.08 | $8.08 | 21,839 |
| 2018-04-24 | $8.30 | $8.30 | $7.82 | $8.18 | $8.18 | 31,295 |
| 2018-04-23 | $8.12 | $8.33 | $8.05 | $8.19 | $8.19 | 8,997 |
| 2018-04-20 | $8.19 | $8.20 | $8.05 | $8.12 | $8.12 | 11,309 |
| 2018-04-19 | $8.55 | $8.80 | $8.16 | $8.21 | $8.21 | 40,048 |
| 2018-04-18 | $8.79 | $8.80 | $8.22 | $8.39 | $8.39 | 32,347 |
| 2018-04-17 | $8.54 | $9.01 | $8.54 | $8.65 | $8.65 | 42,876 |
| 2018-04-16 | $8.45 | $8.54 | $8.20 | $8.52 | $8.52 | 9,345 |
| 2018-04-13 | $8.18 | $8.33 | $8.05 | $8.29 | $8.29 | 5,247 |
| 2018-04-12 | $8.28 | $8.36 | $8.04 | $8.22 | $8.22 | 35,183 |
| 2018-04-11 | $8.16 | $8.49 | $8.16 | $8.37 | $8.37 | 51,369 |
| 2018-04-10 | $8.06 | $8.25 | $7.98 | $8.15 | $8.15 | 32,631 |
| 2018-04-09 | $7.91 | $8.22 | $7.91 | $7.99 | $7.99 | 17,545 |
| 2018-04-06 | $7.92 | $8.03 | $7.86 | $7.92 | $7.92 | 7,569 |
| 2018-04-05 | $8.28 | $8.28 | $7.90 | $7.95 | $7.95 | 13,663 |
| 2018-04-04 | $7.59 | $7.90 | $7.59 | $7.83 | $7.83 | 13,236 |
| 2018-04-03 | $7.59 | $7.83 | $7.45 | $7.64 | $7.64 | 20,314 |
| 2018-04-02 | $7.74 | $8.01 | $7.40 | $7.50 | $7.50 | 44,520 |
| 2018-03-29 | $8.07 | $8.38 | $7.74 | $7.74 | $7.74 | 33,230 |
| 2018-03-28 | $7.95 | $8.00 | $7.81 | $7.89 | $7.89 | 31,053 |
| 2018-03-27 | $8.26 | $8.30 | $7.66 | $7.83 | $7.83 | 39,114 |
| 2018-03-26 | $8.50 | $9.03 | $8.02 | $8.24 | $8.24 | 82,756 |
| 2018-03-23 | $8.75 | $8.75 | $8.12 | $8.37 | $8.37 | 63,415 |
| 2018-03-22 | $8.93 | $9.10 | $8.62 | $8.74 | $8.74 | 26,321 |
| 2018-03-21 | $8.89 | $9.10 | $8.84 | $8.95 | $8.95 | 21,733 |
| 2018-03-20 | $9.04 | $9.08 | $8.91 | $8.91 | $8.91 | 4,868 |
| 2018-03-19 | $9.10 | $9.24 | $8.81 | $9.00 | $9.00 | 47,151 |
| 2018-03-16 | $8.97 | $9.14 | $8.64 | $9.08 | $9.08 | 82,121 |
| 2018-03-15 | $8.91 | $9.00 | $8.65 | $8.98 | $8.98 | 67,170 |
| 2018-03-14 | $9.12 | $9.12 | $8.86 | $8.91 | $8.91 | 25,503 |
| 2018-03-13 | $9.13 | $9.23 | $9.02 | $9.09 | $9.09 | 27,369 |
| 2018-03-12 | $8.98 | $9.19 | $8.98 | $9.09 | $9.09 | 19,618 |
| 2018-03-09 | $9.00 | $9.08 | $8.72 | $9.00 | $9.00 | 39,571 |
| 2018-03-08 | $9.25 | $9.25 | $9.03 | $9.05 | $9.05 | 22,766 |
| 2018-03-07 | $8.93 | $9.26 | $8.93 | $9.11 | $9.11 | 29,729 |
| 2018-03-06 | $9.22 | $9.31 | $8.99 | $9.01 | $9.01 | 100,242 |
| 2018-03-05 | $8.98 | $9.35 | $8.71 | $9.19 | $9.19 | 72,325 |
| 2018-03-02 | $8.68 | $9.06 | $8.35 | $9.05 | $9.05 | 79,023 |
| 2018-03-01 | $9.16 | $9.21 | $8.71 | $8.75 | $8.75 | 88,475 |
| 2018-02-28 | $9.07 | $9.47 | $9.03 | $9.13 | $9.13 | 137,573 |
| 2018-02-27 | $9.35 | $9.38 | $9.01 | $9.01 | $9.01 | 40,354 |
| 2018-02-26 | $9.03 | $9.42 | $8.81 | $9.34 | $9.34 | 85,665 |
| 2018-02-23 | $9.02 | $9.05 | $8.79 | $9.00 | $9.00 | 85,935 |
| 2018-02-22 | $9.19 | $9.33 | $8.75 | $9.04 | $9.04 | 60,904 |
| 2018-02-21 | $9.39 | $9.55 | $9.10 | $9.13 | $9.13 | 50,251 |
| 2018-02-20 | $9.37 | $9.54 | $8.82 | $9.35 | $9.35 | 206,339 |
| 2018-02-16 | $10.24 | $10.24 | $8.60 | $9.38 | $9.38 | 371,479 |
| 2018-02-15 | $9.70 | $10.41 | $9.66 | $10.28 | $10.28 | 155,257 |
| 2018-02-14 | $9.48 | $9.74 | $9.45 | $9.65 | $9.65 | 62,551 |
| 2018-02-13 | $9.28 | $9.55 | $9.17 | $9.50 | $9.50 | 41,057 |
| 2018-02-12 | $9.56 | $9.71 | $9.32 | $9.41 | $9.41 | 65,147 |
| 2018-02-09 | $9.85 | $9.85 | $9.17 | $9.50 | $9.50 | 83,739 |
| 2018-02-08 | $9.48 | $9.80 | $9.10 | $9.76 | $9.76 | 171,630 |
| 2018-02-07 | $9.51 | $9.77 | $9.43 | $9.55 | $9.55 | 21,754 |
| 2018-02-06 | $9.13 | $9.68 | $9.13 | $9.51 | $9.51 | 33,425 |
| 2018-02-05 | $9.35 | $9.56 | $9.03 | $9.11 | $9.11 | 30,305 |
| 2018-02-02 | $9.59 | $9.83 | $9.36 | $9.39 | $9.39 | 35,742 |
| 2018-02-01 | $9.75 | $10.00 | $9.54 | $9.70 | $9.70 | 32,103 |
| 2018-01-31 | $10.31 | $10.31 | $9.76 | $9.78 | $9.78 | 40,010 |
| 2018-01-30 | $10.11 | $10.45 | $10.02 | $10.16 | $10.16 | 32,330 |
| 2018-01-29 | $10.26 | $10.39 | $9.96 | $10.17 | $10.17 | 27,280 |
| 2018-01-26 | $10.38 | $10.39 | $10.21 | $10.31 | $10.31 | 27,701 |
| 2018-01-25 | $10.54 | $10.76 | $10.20 | $10.29 | $10.29 | 75,800 |
| 2018-01-24 | $10.85 | $10.96 | $10.29 | $10.46 | $10.46 | 91,337 |
| 2018-01-23 | $10.98 | $11.12 | $10.51 | $10.81 | $10.81 | 162,554 |
| 2018-01-22 | $10.91 | $11.00 | $10.50 | $10.98 | $10.98 | 89,336 |
| 2018-01-19 | $9.98 | $11.24 | $9.70 | $10.94 | $10.94 | 307,625 |
| 2018-01-18 | $9.32 | $9.99 | $9.25 | $9.93 | $9.93 | 93,603 |
| 2018-01-17 | $9.24 | $9.54 | $9.19 | $9.31 | $9.31 | 26,074 |
| 2018-01-16 | $9.41 | $9.65 | $9.15 | $9.25 | $9.25 | 47,893 |
| 2018-01-12 | $9.23 | $9.62 | $9.23 | $9.27 | $9.27 | 156,825 |
| 2018-01-11 | $9.33 | $9.52 | $9.14 | $9.20 | $9.20 | 46,542 |
| 2018-01-10 | $9.28 | $9.40 | $9.20 | $9.35 | $9.35 | 36,783 |
| 2018-01-09 | $9.24 | $9.49 | $9.24 | $9.38 | $9.38 | 31,805 |
| 2018-01-08 | $9.51 | $9.52 | $9.16 | $9.26 | $9.26 | 37,268 |
| 2018-01-05 | $9.45 | $9.66 | $9.23 | $9.49 | $9.49 | 41,138 |
| 2018-01-04 | $9.53 | $9.53 | $9.18 | $9.38 | $9.38 | 59,107 |
| 2018-01-03 | $9.21 | $9.61 | $9.11 | $9.45 | $9.45 | 81,201 |
| 2018-01-02 | $9.06 | $9.65 | $9.03 | $9.24 | $9.24 | 33,282 |
| 2017-12-29 | $9.30 | $9.36 | $8.89 | $8.99 | $8.99 | 96,540 |
| 2017-12-28 | $8.50 | $9.48 | $8.50 | $9.37 | $9.37 | 214,394 |
| 2017-12-27 | $8.62 | $8.91 | $8.50 | $8.53 | $8.53 | 81,090 |
| 2017-12-26 | $8.75 | $8.92 | $8.52 | $8.69 | $8.69 | 160,720 |
| 2017-12-22 | $9.40 | $9.42 | $8.86 | $8.96 | $8.96 | 92,123 |
| 2017-12-21 | $9.54 | $9.60 | $9.39 | $9.44 | $9.44 | 54,279 |
| 2017-12-20 | $9.45 | $9.68 | $9.31 | $9.52 | $9.52 | 24,033 |
| 2017-12-19 | $9.55 | $9.71 | $9.26 | $9.49 | $9.49 | 30,694 |
| 2017-12-18 | $9.72 | $9.92 | $9.30 | $9.51 | $9.51 | 133,167 |
| 2017-12-15 | $9.96 | $10.11 | $9.67 | $9.72 | $9.72 | 47,446 |
| 2017-12-14 | $10.18 | $10.18 | $9.85 | $9.96 | $9.96 | 64,065 |
| 2017-12-13 | $9.70 | $10.21 | $9.54 | $10.12 | $10.12 | 106,017 |
| 2017-12-12 | $9.42 | $9.68 | $9.42 | $9.68 | $9.68 | 63,664 |
| 2017-12-11 | $9.60 | $9.62 | $9.20 | $9.50 | $9.50 | 70,757 |
| 2017-12-08 | $9.43 | $9.64 | $9.38 | $9.57 | $9.57 | 63,968 |
| 2017-12-07 | $9.13 | $9.47 | $9.02 | $9.39 | $9.39 | 54,128 |
| 2017-12-06 | $9.01 | $9.18 | $8.94 | $9.07 | $9.07 | 55,007 |
| 2017-12-05 | $9.01 | $9.27 | $8.87 | $9.08 | $9.08 | 34,170 |
| 2017-12-04 | $9.33 | $9.33 | $8.83 | $9.05 | $9.05 | 91,778 |
| 2017-12-01 | $9.48 | $9.48 | $9.10 | $9.29 | $9.29 | 74,587 |
| 2017-11-30 | $9.71 | $9.71 | $9.27 | $9.49 | $9.49 | 67,147 |
| 2017-11-29 | $9.85 | $9.90 | $9.41 | $9.60 | $9.60 | 45,851 |
| 2017-11-28 | $9.64 | $9.86 | $9.46 | $9.81 | $9.81 | 70,594 |
| 2017-11-27 | $9.63 | $9.74 | $9.53 | $9.67 | $9.67 | 33,471 |
| 2017-11-24 | $10.03 | $10.03 | $9.60 | $9.64 | $9.64 | 28,608 |
| 2017-11-22 | $9.85 | $10.09 | $9.75 | $9.96 | $9.96 | 95,550 |
| 2017-11-21 | $9.68 | $9.88 | $9.55 | $9.85 | $9.85 | 205,908 |
| 2017-11-20 | $9.49 | $9.60 | $9.26 | $9.56 | $9.56 | 90,841 |
| 2017-11-17 | $9.17 | $9.46 | $9.14 | $9.40 | $9.40 | 74,991 |
| 2017-11-16 | $8.85 | $9.25 | $8.78 | $9.14 | $9.14 | 64,938 |
| 2017-11-15 | $9.07 | $9.07 | $8.72 | $8.75 | $8.75 | 35,040 |
| 2017-11-14 | $8.68 | $9.10 | $8.68 | $9.10 | $9.10 | 141,577 |
| 2017-11-13 | $8.49 | $8.83 | $8.26 | $8.77 | $8.77 | 85,556 |
| 2017-11-10 | $7.70 | $8.84 | $7.56 | $8.49 | $8.49 | 329,005 |
| 2017-11-09 | $7.50 | $8.02 | $7.33 | $7.99 | $7.99 | 343,136 |
| 2017-11-08 | $7.31 | $7.60 | $7.31 | $7.49 | $7.49 | 152,986 |
| 2017-11-07 | $7.57 | $7.60 | $7.35 | $7.40 | $7.40 | 298,520 |
| 2017-11-06 | $7.87 | $7.87 | $7.50 | $7.58 | $7.58 | 161,426 |
| 2017-11-03 | $7.77 | $7.90 | $7.67 | $7.82 | $7.82 | 54,055 |
| 2017-11-02 | $8.55 | $8.58 | $7.60 | $7.82 | $7.82 | 263,318 |
| 2017-11-01 | $8.75 | $8.89 | $8.38 | $8.50 | $8.50 | 116,264 |
| 2017-10-31 | $8.52 | $8.74 | $8.38 | $8.72 | $8.72 | 54,096 |
| 2017-10-30 | $8.46 | $8.70 | $8.46 | $8.54 | $8.54 | 64,467 |
| 2017-10-27 | $9.05 | $9.07 | $8.37 | $8.45 | $8.45 | 145,762 |
| 2017-10-26 | $9.11 | $9.37 | $8.90 | $9.08 | $9.08 | 59,111 |
| 2017-10-25 | $9.10 | $9.14 | $8.85 | $9.13 | $9.13 | 90,945 |
| 2017-10-24 | $9.05 | $9.29 | $9.02 | $9.09 | $9.09 | 80,452 |
| 2017-10-23 | $9.02 | $9.17 | $8.97 | $9.05 | $9.05 | 60,404 |
| 2017-10-20 | $9.24 | $9.24 | $8.96 | $9.05 | $9.05 | 94,790 |
| 2017-10-19 | $9.04 | $9.19 | $8.82 | $9.19 | $9.19 | 58,919 |
| 2017-10-18 | $9.05 | $9.11 | $9.00 | $9.06 | $9.06 | 26,316 |
| 2017-10-17 | $8.94 | $9.15 | $8.93 | $9.10 | $9.10 | 66,455 |
| 2017-10-16 | $9.06 | $9.18 | $8.92 | $8.99 | $8.99 | 79,637 |
| 2017-10-13 | $9.07 | $9.24 | $9.04 | $9.05 | $9.05 | 71,539 |
| 2017-10-12 | $9.20 | $9.26 | $9.04 | $9.18 | $9.18 | 81,374 |
| 2017-10-11 | $9.38 | $9.52 | $9.25 | $9.29 | $9.29 | 101,366 |
| 2017-10-10 | $9.46 | $9.59 | $9.34 | $9.34 | $9.34 | 46,312 |
| 2017-10-09 | $9.31 | $9.59 | $9.15 | $9.54 | $9.54 | 52,004 |
| 2017-10-06 | $9.42 | $9.48 | $9.25 | $9.31 | $9.31 | 33,546 |
| 2017-10-05 | $9.29 | $9.53 | $9.29 | $9.43 | $9.43 | 50,410 |
| 2017-10-04 | $9.23 | $9.39 | $9.18 | $9.36 | $9.36 | 66,854 |
| 2017-10-03 | $9.06 | $9.36 | $9.06 | $9.31 | $9.31 | 41,703 |
| 2017-10-02 | $9.10 | $9.23 | $9.00 | $9.12 | $9.12 | 79,714 |
| 2017-09-29 | $9.12 | $9.39 | $9.09 | $9.09 | $9.09 | 111,317 |
| 2017-09-28 | $9.00 | $9.14 | $8.97 | $9.10 | $9.10 | 97,367 |
| 2017-09-27 | $8.87 | $9.18 | $8.77 | $9.05 | $9.05 | 87,664 |
| 2017-09-26 | $8.98 | $8.98 | $8.76 | $8.86 | $8.86 | 92,167 |
| 2017-09-25 | $9.24 | $9.27 | $8.83 | $8.94 | $8.94 | 116,380 |
| 2017-09-22 | $9.10 | $9.39 | $9.06 | $9.30 | $9.30 | 165,549 |
| 2017-09-21 | $9.06 | $9.14 | $9.01 | $9.06 | $9.06 | 41,259 |
| 2017-09-20 | $9.00 | $9.16 | $8.96 | $9.06 | $9.06 | 95,827 |
| 2017-09-19 | $9.10 | $9.19 | $9.05 | $9.09 | $9.09 | 76,608 |
| 2017-09-18 | $9.25 | $9.35 | $9.05 | $9.08 | $9.08 | 115,101 |
| 2017-09-15 | $9.61 | $9.61 | $9.33 | $9.33 | $9.33 | 234,025 |
| 2017-09-14 | $9.46 | $9.79 | $9.40 | $9.40 | $9.40 | 156,005 |
| 2017-09-13 | $9.10 | $9.38 | $8.95 | $9.21 | $9.21 | 205,329 |
| 2017-09-12 | $8.89 | $9.15 | $8.88 | $9.05 | $9.05 | 155,208 |
| 2017-09-11 | $8.95 | $9.18 | $8.72 | $8.82 | $8.82 | 493,971 |
| 2017-09-08 | $9.21 | $9.21 | $8.85 | $8.89 | $8.89 | 406,909 |
| 2017-09-07 | $10.69 | $10.69 | $8.81 | $9.09 | $9.09 | 1,054,251 |
| 2017-09-06 | $10.95 | $10.98 | $10.61 | $10.77 | $10.77 | 90,958 |
| 2017-09-05 | $11.00 | $11.05 | $10.77 | $10.90 | $10.90 | 85,190 |
| 2017-09-01 | $11.07 | $11.15 | $10.91 | $11.08 | $11.08 | 108,467 |
| 2017-08-31 | $10.75 | $11.12 | $10.52 | $10.98 | $10.98 | 147,720 |
| 2017-08-30 | $10.50 | $10.93 | $10.43 | $10.65 | $10.65 | 112,044 |
| 2017-08-29 | $10.13 | $10.48 | $10.13 | $10.43 | $10.43 | 99,905 |
| 2017-08-28 | $10.44 | $10.49 | $10.00 | $10.32 | $10.32 | 125,161 |
| 2017-08-25 | $11.18 | $11.30 | $10.25 | $10.27 | $10.27 | 232,797 |
| 2017-08-24 | $9.98 | $11.47 | $9.79 | $11.10 | $11.10 | 485,566 |
| 2017-08-23 | $9.70 | $9.80 | $9.62 | $9.67 | $9.67 | 78,333 |
| 2017-08-22 | $9.44 | $9.82 | $9.40 | $9.78 | $9.78 | 76,812 |
| 2017-08-21 | $9.75 | $10.00 | $9.35 | $9.40 | $9.40 | 177,516 |
| 2017-08-18 | $9.68 | $9.74 | $9.52 | $9.60 | $9.60 | 222,919 |
| 2017-08-17 | $9.80 | $9.89 | $9.42 | $9.68 | $9.68 | 219,406 |
| 2017-08-16 | $9.80 | $9.99 | $9.73 | $9.81 | $9.81 | 198,790 |
| 2017-08-15 | $10.00 | $10.16 | $9.75 | $10.00 | $10.00 | 237,259 |
| 2017-08-14 | $9.75 | $10.05 | $9.70 | $9.91 | $9.91 | 292,408 |
| 2017-08-11 | $10.03 | $10.20 | $9.36 | $9.63 | $9.63 | 212,324 |
| 2017-08-10 | $10.76 | $10.77 | $9.90 | $10.01 | $10.01 | 394,598 |
| 2017-08-09 | $10.57 | $10.82 | $10.06 | $10.78 | $10.78 | 268,606 |
| 2017-08-08 | $13.85 | $13.85 | $10.06 | $10.57 | $10.57 | 1,093,554 |
| 2017-08-07 | $13.23 | $13.67 | $13.10 | $13.65 | $13.65 | 144,537 |
| 2017-08-04 | $13.00 | $13.36 | $12.83 | $13.20 | $13.20 | 77,674 |
| 2017-08-03 | $12.97 | $13.25 | $12.78 | $13.04 | $13.04 | 71,265 |
| 2017-08-02 | $13.16 | $13.16 | $12.56 | $13.01 | $13.01 | 88,775 |
| 2017-08-01 | $13.52 | $13.60 | $12.90 | $13.18 | $13.18 | 72,389 |
| 2017-07-31 | $13.31 | $13.65 | $12.82 | $13.55 | $13.55 | 115,552 |
| 2017-07-28 | $13.48 | $13.60 | $13.20 | $13.28 | $13.28 | 94,103 |
| 2017-07-27 | $13.77 | $13.77 | $13.16 | $13.60 | $13.60 | 59,671 |
| 2017-07-26 | $13.71 | $13.78 | $13.65 | $13.75 | $13.75 | 52,738 |
| 2017-07-25 | $13.83 | $13.88 | $13.70 | $13.71 | $13.71 | 47,518 |
| 2017-07-24 | $13.55 | $13.77 | $13.55 | $13.70 | $13.70 | 57,701 |
| 2017-07-21 | $13.55 | $13.59 | $13.22 | $13.57 | $13.57 | 60,309 |
| 2017-07-20 | $13.47 | $13.57 | $13.12 | $13.51 | $13.51 | 146,474 |
| 2017-07-19 | $13.34 | $13.59 | $13.24 | $13.43 | $13.43 | 132,816 |
| 2017-07-18 | $13.50 | $13.50 | $13.30 | $13.38 | $13.38 | 50,412 |
| 2017-07-17 | $13.70 | $13.81 | $13.46 | $13.62 | $13.62 | 62,585 |
| 2017-07-14 | $13.95 | $14.04 | $13.60 | $13.67 | $13.67 | 88,357 |
| 2017-07-13 | $14.00 | $14.05 | $13.66 | $13.88 | $13.88 | 123,577 |
| 2017-07-12 | $13.82 | $14.00 | $13.75 | $13.90 | $13.90 | 29,339 |
| 2017-07-11 | $13.76 | $14.02 | $13.75 | $13.76 | $13.76 | 22,632 |
| 2017-07-10 | $13.80 | $14.05 | $13.68 | $13.85 | $13.85 | 33,645 |
| 2017-07-07 | $13.68 | $14.09 | $13.60 | $13.98 | $13.98 | 25,834 |
| 2017-07-06 | $13.51 | $14.08 | $13.51 | $13.70 | $13.70 | 33,038 |
| 2017-07-05 | $13.89 | $13.98 | $13.51 | $13.77 | $13.77 | 28,674 |
| 2017-07-03 | $14.08 | $14.39 | $13.77 | $13.86 | $13.86 | 16,406 |
| 2017-06-30 | $13.88 | $14.18 | $13.88 | $14.18 | $14.18 | 31,915 |
| 2017-06-29 | $14.28 | $14.54 | $13.72 | $13.87 | $13.87 | 67,350 |
| 2017-06-28 | $14.40 | $14.60 | $14.26 | $14.36 | $14.36 | 35,571 |
| 2017-06-27 | $14.83 | $15.00 | $14.31 | $14.36 | $14.36 | 71,718 |
| 2017-06-26 | $14.57 | $14.89 | $14.50 | $14.79 | $14.79 | 81,205 |
| 2017-06-23 | $14.42 | $14.53 | $14.25 | $14.53 | $14.53 | 67,675 |
| 2017-06-22 | $13.96 | $14.56 | $13.96 | $14.39 | $14.39 | 54,919 |
| 2017-06-21 | $14.03 | $14.30 | $13.90 | $13.92 | $13.92 | 38,229 |
| 2017-06-20 | $14.16 | $14.44 | $13.75 | $14.04 | $14.04 | 50,957 |
| 2017-06-19 | $14.30 | $14.39 | $13.93 | $14.12 | $14.12 | 27,924 |
| 2017-06-16 | $14.12 | $14.55 | $13.92 | $14.29 | $14.29 | 55,538 |
| 2017-06-15 | $14.44 | $14.71 | $13.95 | $14.09 | $14.09 | 65,705 |
| 2017-06-14 | $14.43 | $14.74 | $14.14 | $14.68 | $14.68 | 55,961 |
| 2017-06-13 | $14.44 | $14.68 | $14.18 | $14.39 | $14.39 | 85,016 |
| 2017-06-12 | $14.14 | $14.53 | $13.80 | $14.42 | $14.42 | 116,154 |
| 2017-06-09 | $14.88 | $15.54 | $13.80 | $14.26 | $14.26 | 252,191 |
| 2017-06-08 | $14.51 | $14.90 | $14.51 | $14.90 | $14.90 | 104,607 |
| 2017-06-07 | $14.48 | $14.66 | $14.20 | $14.60 | $14.60 | 44,580 |
| 2017-06-06 | $14.44 | $14.93 | $14.22 | $14.40 | $14.40 | 126,087 |
| 2017-06-05 | $14.36 | $14.78 | $14.27 | $14.50 | $14.50 | 81,751 |
| 2017-06-02 | $13.75 | $14.50 | $13.75 | $14.36 | $14.36 | 122,247 |
| 2017-06-01 | $13.39 | $13.94 | $13.15 | $13.86 | $13.86 | 83,397 |
| 2017-05-31 | $13.50 | $13.53 | $13.16 | $13.33 | $13.33 | 57,630 |
| 2017-05-30 | $13.70 | $13.81 | $13.47 | $13.48 | $13.48 | 43,927 |
| 2017-05-26 | $13.80 | $13.91 | $13.68 | $13.75 | $13.75 | 43,538 |
| 2017-05-25 | $13.77 | $13.88 | $13.53 | $13.78 | $13.78 | 114,064 |
| 2017-05-24 | $13.70 | $13.94 | $13.56 | $13.79 | $13.79 | 62,414 |
| 2017-05-23 | $13.97 | $14.00 | $13.65 | $13.66 | $13.66 | 64,905 |
| 2017-05-22 | $13.55 | $14.00 | $13.48 | $13.95 | $13.95 | 65,138 |
| 2017-05-19 | $13.57 | $13.81 | $13.38 | $13.54 | $13.54 | 85,359 |
| 2017-05-18 | $13.66 | $14.07 | $13.49 | $13.56 | $13.56 | 84,621 |
| 2017-05-17 | $13.92 | $14.07 | $13.67 | $13.68 | $13.68 | 60,896 |
| 2017-05-16 | $14.05 | $14.30 | $14.03 | $14.06 | $14.06 | 72,220 |
| 2017-05-15 | $14.13 | $14.34 | $13.96 | $14.07 | $14.07 | 58,734 |
| 2017-05-12 | $14.09 | $14.34 | $13.98 | $14.00 | $14.00 | 104,934 |
| 2017-05-11 | $14.22 | $14.29 | $13.92 | $14.08 | $14.08 | 118,903 |
| 2017-05-10 | $13.81 | $14.33 | $13.71 | $14.30 | $14.30 | 120,360 |
| 2017-05-09 | $13.53 | $13.92 | $13.39 | $13.89 | $13.89 | 147,269 |
| 2017-05-08 | $13.82 | $14.02 | $13.08 | $13.61 | $13.61 | 212,045 |
| 2017-05-05 | $14.45 | $14.46 | $13.62 | $13.81 | $13.81 | 272,801 |
| 2017-05-04 | $15.45 | $16.23 | $14.25 | $14.43 | $14.43 | 477,927 |
| 2017-05-03 | $14.42 | $14.46 | $14.01 | $14.20 | $14.20 | 157,019 |
| 2017-05-02 | $14.95 | $15.05 | $14.28 | $14.50 | $14.50 | 176,484 |
| 2017-05-01 | $14.86 | $15.04 | $14.53 | $14.89 | $14.89 | 129,495 |
| 2017-04-28 | $15.00 | $15.05 | $14.52 | $14.91 | $14.91 | 145,653 |
| 2017-04-27 | $15.18 | $15.25 | $14.80 | $14.96 | $14.96 | 163,951 |
| 2017-04-26 | $15.22 | $15.42 | $15.07 | $15.19 | $15.19 | 98,491 |
| 2017-04-25 | $14.93 | $15.43 | $14.71 | $15.20 | $15.20 | 278,438 |
| 2017-04-24 | $14.90 | $14.97 | $14.58 | $14.87 | $14.87 | 105,471 |
| 2017-04-21 | $14.40 | $14.90 | $14.25 | $14.67 | $14.67 | 77,247 |
| 2017-04-20 | $14.54 | $14.79 | $14.39 | $14.46 | $14.46 | 50,725 |
| 2017-04-19 | $14.59 | $14.82 | $14.40 | $14.51 | $14.51 | 51,847 |
| 2017-04-18 | $14.53 | $15.02 | $14.48 | $14.60 | $14.60 | 116,049 |
| 2017-04-17 | $15.01 | $15.04 | $14.30 | $14.62 | $14.62 | 127,315 |
| 2017-04-13 | $15.19 | $15.20 | $14.80 | $15.02 | $15.02 | 62,561 |
| 2017-04-12 | $15.32 | $15.34 | $14.99 | $15.22 | $15.22 | 80,478 |
| 2017-04-11 | $14.92 | $15.55 | $14.92 | $15.29 | $15.29 | 170,340 |
| 2017-04-10 | $15.00 | $15.09 | $14.51 | $14.96 | $14.96 | 80,165 |
| 2017-04-07 | $14.65 | $14.86 | $14.40 | $14.82 | $14.82 | 76,928 |
| 2017-04-06 | $14.37 | $14.84 | $14.02 | $14.72 | $14.72 | 71,476 |
| 2017-04-05 | $14.68 | $14.89 | $14.21 | $14.45 | $14.45 | 80,916 |
| 2017-04-04 | $14.63 | $14.90 | $14.54 | $14.70 | $14.70 | 61,146 |
| 2017-04-03 | $15.11 | $15.31 | $14.53 | $14.74 | $14.74 | 114,973 |
| 2017-03-31 | $15.21 | $15.69 | $15.01 | $15.16 | $15.16 | 213,595 |
| 2017-03-30 | $14.20 | $15.48 | $14.06 | $15.16 | $15.16 | 371,232 |
| 2017-03-29 | $14.40 | $14.58 | $14.11 | $14.20 | $14.20 | 78,850 |
| 2017-03-28 | $14.35 | $14.47 | $14.09 | $14.37 | $14.37 | 115,868 |
| 2017-03-27 | $14.12 | $14.58 | $13.81 | $14.35 | $14.35 | 101,966 |
| 2017-03-24 | $14.20 | $14.74 | $14.03 | $14.50 | $14.50 | 131,610 |
| 2017-03-23 | $14.00 | $14.24 | $13.88 | $14.10 | $14.10 | 70,680 |
| 2017-03-22 | $13.97 | $14.08 | $13.71 | $14.02 | $14.02 | 88,060 |
| 2017-03-21 | $14.50 | $14.50 | $13.96 | $14.04 | $14.04 | 258,030 |
| 2017-03-20 | $14.50 | $14.51 | $14.02 | $14.42 | $14.42 | 155,526 |
| 2017-03-17 | $14.00 | $14.60 | $13.46 | $14.49 | $14.49 | 621,304 |
| 2017-03-16 | $12.99 | $14.05 | $12.81 | $14.02 | $14.02 | 394,723 |
| 2017-03-15 | $12.47 | $12.88 | $12.22 | $12.82 | $12.82 | 200,355 |
| 2017-03-14 | $12.54 | $12.63 | $12.14 | $12.49 | $12.49 | 127,569 |
| 2017-03-13 | $12.60 | $12.91 | $12.46 | $12.63 | $12.63 | 134,675 |
| 2017-03-10 | $13.13 | $13.25 | $12.51 | $12.58 | $12.58 | 207,953 |
| 2017-03-09 | $13.34 | $13.47 | $12.85 | $13.11 | $13.11 | 94,554 |
| 2017-03-08 | $13.20 | $13.65 | $13.02 | $13.26 | $13.26 | 235,707 |
| 2017-03-07 | $12.67 | $13.28 | $12.55 | $13.13 | $13.13 | 230,239 |
| 2017-03-06 | $12.23 | $12.66 | $12.02 | $12.52 | $12.52 | 249,750 |
| 2017-03-03 | $12.78 | $12.80 | $12.12 | $12.42 | $12.42 | 376,950 |
| 2017-03-02 | $13.80 | $13.95 | $12.75 | $12.78 | $12.78 | 391,875 |
| 2017-03-01 | $12.72 | $13.98 | $12.50 | $13.73 | $13.73 | 753,670 |
| 2017-02-28 | $13.17 | $13.24 | $12.41 | $12.60 | $12.60 | 396,372 |
| 2017-02-27 | $13.28 | $13.39 | $13.13 | $13.24 | $13.24 | 216,923 |
| 2017-02-24 | $13.60 | $13.60 | $13.25 | $13.31 | $13.31 | 289,751 |
| 2017-02-23 | $13.89 | $13.89 | $13.35 | $13.68 | $13.68 | 251,637 |
| 2017-02-22 | $13.52 | $14.20 | $13.21 | $13.78 | $13.78 | 550,292 |
| 2017-02-21 | $15.25 | $15.39 | $13.33 | $13.42 | $13.42 | 1,137,154 |
| 2017-02-17 | $16.94 | $17.00 | $14.96 | $15.09 | $15.09 | 1,130,851 |
| 2017-02-16 | $15.80 | $15.80 | $14.70 | $14.94 | $14.94 | 922,244 |
| 2017-02-15 | $16.08 | $16.10 | $15.59 | $15.69 | $15.69 | 289,580 |
| 2017-02-14 | $16.65 | $16.65 | $15.86 | $16.08 | $16.08 | 243,191 |
| 2017-02-13 | $17.10 | $17.14 | $16.05 | $16.49 | $16.49 | 244,116 |
| 2017-02-10 | $16.13 | $17.25 | $16.00 | $16.70 | $16.70 | 462,900 |
| 2017-02-09 | $16.24 | $16.50 | $15.92 | $16.20 | $16.20 | 98,457 |
| 2017-02-08 | $16.00 | $16.49 | $15.85 | $16.33 | $16.33 | 113,844 |
| 2017-02-07 | $16.50 | $16.89 | $15.70 | $16.07 | $16.07 | 254,571 |
| 2017-02-06 | $16.79 | $17.02 | $16.37 | $16.50 | $16.50 | 95,000 |
| 2017-02-03 | $16.36 | $17.13 | $16.19 | $16.72 | $16.72 | 163,469 |
| 2017-02-02 | $16.71 | $16.94 | $16.27 | $16.36 | $16.36 | 102,253 |
| 2017-02-01 | $17.35 | $17.55 | $16.70 | $16.74 | $16.74 | 94,304 |
| 2017-01-31 | $16.11 | $17.55 | $16.00 | $17.38 | $17.38 | 313,709 |
| 2017-01-30 | $15.75 | $16.49 | $15.13 | $16.32 | $16.32 | 326,437 |
| 2017-01-27 | $16.01 | $16.28 | $15.84 | $15.87 | $15.87 | 75,225 |
| 2017-01-26 | $16.39 | $17.04 | $15.90 | $16.10 | $16.10 | 144,751 |
| 2017-01-25 | $16.63 | $17.17 | $16.27 | $16.27 | $16.27 | 190,866 |
| 2017-01-24 | $17.30 | $17.40 | $16.55 | $16.59 | $16.59 | 216,848 |
| 2017-01-23 | $17.42 | $18.20 | $16.76 | $17.19 | $17.19 | 457,298 |
| 2017-01-20 | $15.60 | $17.68 | $15.60 | $17.31 | $17.31 | 724,242 |
| 2017-01-19 | $15.42 | $16.24 | $15.42 | $15.60 | $15.60 | 209,874 |
| 2017-01-18 | $15.82 | $15.82 | $15.34 | $15.45 | $15.45 | 186,683 |
| 2017-01-17 | $16.30 | $16.41 | $15.50 | $15.85 | $15.85 | 172,816 |
| 2017-01-13 | $15.01 | $16.71 | $15.01 | $16.13 | $16.13 | 516,859 |
| 2017-01-12 | $15.33 | $15.64 | $14.73 | $14.95 | $14.95 | 87,887 |
| 2017-01-11 | $15.48 | $15.75 | $15.25 | $15.36 | $15.36 | 75,104 |
| 2017-01-10 | $15.99 | $15.99 | $14.92 | $15.51 | $15.51 | 125,037 |
| 2017-01-09 | $15.12 | $15.95 | $14.75 | $15.72 | $15.72 | 158,764 |
| 2017-01-06 | $16.00 | $16.46 | $15.25 | $15.26 | $15.26 | 359,906 |
| 2017-01-05 | $14.78 | $16.05 | $14.40 | $15.97 | $15.97 | 329,452 |
| 2017-01-04 | $14.00 | $14.66 | $13.73 | $14.61 | $14.61 | 198,619 |
| 2017-01-03 | $14.40 | $14.45 | $13.62 | $13.89 | $13.89 | 151,012 |
| 2016-12-30 | $14.31 | $14.55 | $13.95 | $14.40 | $14.40 | 159,363 |
| 2016-12-29 | $14.82 | $15.42 | $13.91 | $14.31 | $14.31 | 288,143 |
| 2016-12-28 | $14.90 | $15.25 | $14.55 | $14.91 | $14.91 | 65,479 |
| 2016-12-27 | $15.00 | $15.02 | $14.50 | $14.91 | $14.91 | 141,624 |
| 2016-12-23 | $15.12 | $15.20 | $14.62 | $14.62 | $14.62 | 163,506 |
| 2016-12-22 | $15.27 | $15.49 | $14.80 | $15.18 | $15.18 | 130,324 |
| 2016-12-21 | $15.28 | $15.80 | $15.01 | $15.28 | $15.28 | 128,777 |
| 2016-12-20 | $15.20 | $15.40 | $14.98 | $15.27 | $15.27 | 172,467 |
| 2016-12-19 | $15.35 | $15.75 | $14.79 | $15.08 | $15.08 | 334,798 |
| 2016-12-16 | $14.39 | $15.41 | $14.10 | $15.26 | $15.26 | 577,022 |
| 2016-12-15 | $15.51 | $15.67 | $13.76 | $14.01 | $14.01 | 766,280 |
| 2016-12-14 | $17.31 | $17.35 | $14.80 | $15.32 | $15.32 | 1,307,894 |
| 2016-12-13 | $18.56 | $19.19 | $17.86 | $18.30 | $18.30 | 375,102 |
| 2016-12-12 | $18.50 | $18.81 | $17.90 | $18.46 | $18.46 | 302,594 |
| 2016-12-09 | $18.26 | $19.90 | $17.55 | $18.25 | $18.25 | 1,978,704 |
| 2016-12-08 | $21.52 | $22.40 | $18.39 | $18.62 | $18.62 | 778,096 |
| 2016-12-07 | $17.69 | $20.90 | $17.69 | $20.75 | $20.75 | 609,947 |
| 2016-12-06 | $16.90 | $17.90 | $16.28 | $17.80 | $17.80 | 180,994 |
| 2016-12-05 | $17.96 | $18.46 | $16.61 | $16.99 | $16.99 | 201,562 |
| 2016-12-02 | $18.73 | $19.20 | $17.57 | $17.96 | $17.96 | 219,459 |
| 2016-12-01 | $20.11 | $20.57 | $18.00 | $19.06 | $19.06 | 273,764 |
| 2016-11-30 | $18.75 | $19.89 | $18.72 | $19.61 | $19.61 | 258,569 |
| 2016-11-29 | $19.35 | $20.68 | $18.38 | $18.39 | $18.39 | 457,270 |
| 2016-11-28 | $22.73 | $23.38 | $18.18 | $20.00 | $20.00 | 897,409 |
| 2016-11-25 | $23.80 | $24.68 | $22.21 | $23.31 | $23.31 | 374,414 |
| 2016-11-23 | $26.92 | $27.14 | $26.21 | $26.95 | $26.95 | 64,792 |
| 2016-11-22 | $26.09 | $27.97 | $25.47 | $26.75 | $26.75 | 201,357 |
| 2016-11-21 | $24.50 | $25.80 | $23.02 | $25.75 | $25.75 | 287,178 |
| 2016-11-18 | $26.50 | $29.30 | $22.76 | $24.99 | $24.99 | 733,122 |
| 2016-11-17 | $22.19 | $27.38 | $21.59 | $26.34 | $26.34 | 406,872 |
| 2016-11-16 | $24.00 | $24.98 | $20.50 | $22.20 | $22.20 | 688,743 |
| 2016-11-15 | $20.25 | $28.50 | $20.25 | $23.29 | $23.29 | 775,962 |
| 2016-11-14 | $15.85 | $19.47 | $15.50 | $19.45 | $19.45 | 867,043 |
| 2016-11-11 | $14.65 | $15.50 | $14.45 | $15.26 | $15.26 | 235,173 |
| 2016-11-10 | $14.43 | $14.86 | $14.07 | $14.28 | $14.28 | 131,997 |
| 2016-11-09 | $12.10 | $14.70 | $11.48 | $14.28 | $14.28 | 224,201 |
| 2016-11-08 | $12.41 | $12.88 | $12.10 | $12.76 | $12.76 | 60,798 |
| 2016-11-07 | $12.13 | $12.30 | $12.03 | $12.11 | $12.11 | 65,849 |
| 2016-11-04 | $11.90 | $12.64 | $11.50 | $11.98 | $11.98 | 76,415 |
| 2016-11-03 | $12.25 | $12.57 | $11.35 | $11.72 | $11.72 | 74,901 |
| 2016-11-02 | $12.16 | $12.72 | $12.15 | $12.24 | $12.24 | 44,072 |
| 2016-11-01 | $12.55 | $12.70 | $12.23 | $12.40 | $12.40 | 39,738 |
| 2016-10-31 | $13.29 | $13.51 | $12.50 | $12.51 | $12.51 | 72,328 |
| 2016-10-28 | $13.10 | $13.31 | $12.54 | $12.65 | $12.65 | 74,712 |
| 2016-10-27 | $14.07 | $14.35 | $12.91 | $12.99 | $12.99 | 101,631 |
| 2016-10-26 | $13.97 | $14.39 | $13.92 | $14.05 | $14.05 | 84,503 |
| 2016-10-25 | $14.51 | $14.75 | $14.05 | $14.24 | $14.24 | 47,012 |
| 2016-10-24 | $13.98 | $14.65 | $13.90 | $14.43 | $14.43 | 95,200 |
| 2016-10-21 | $13.89 | $14.14 | $13.58 | $13.94 | $13.94 | 41,359 |
| 2016-10-20 | $14.26 | $14.26 | $13.66 | $14.15 | $14.15 | 50,658 |
| 2016-10-19 | $14.57 | $14.89 | $13.90 | $14.00 | $14.00 | 55,836 |
| 2016-10-18 | $14.43 | $14.50 | $13.75 | $14.35 | $14.35 | 140,616 |
| 2016-10-17 | $14.81 | $14.81 | $13.77 | $13.94 | $13.94 | 113,512 |
| 2016-10-14 | $14.86 | $15.10 | $14.35 | $14.64 | $14.64 | 64,922 |
| 2016-10-13 | $14.82 | $14.82 | $14.12 | $14.75 | $14.75 | 115,053 |
| 2016-10-12 | $14.60 | $15.39 | $14.28 | $14.87 | $14.87 | 143,489 |
| 2016-10-11 | $15.21 | $15.89 | $14.15 | $14.59 | $14.59 | 312,545 |
| 2016-10-10 | $14.33 | $15.35 | $14.11 | $15.19 | $15.19 | 382,396 |
| 2016-10-07 | $13.10 | $14.23 | $12.25 | $13.95 | $13.95 | 300,443 |
| 2016-10-06 | $13.58 | $13.80 | $12.62 | $13.19 | $13.19 | 227,517 |
| 2016-10-05 | $13.67 | $14.50 | $12.84 | $13.71 | $13.71 | 332,160 |
| 2016-10-04 | $15.26 | $15.29 | $13.71 | $14.11 | $14.11 | 242,848 |
| 2016-10-03 | $16.03 | $16.21 | $14.80 | $15.08 | $15.08 | 205,193 |
| 2016-09-30 | $16.00 | $16.05 | $15.60 | $15.76 | $15.76 | 130,315 |
| 2016-09-29 | $16.50 | $16.79 | $15.50 | $15.96 | $15.96 | 284,803 |
| 2016-09-28 | $15.78 | $16.94 | $15.48 | $16.61 | $16.61 | 540,628 |
| 2016-09-27 | $15.25 | $15.90 | $14.50 | $15.63 | $15.63 | 453,968 |
| 2016-09-26 | $15.40 | $15.55 | $14.77 | $14.90 | $14.90 | 350,904 |
| 2016-09-23 | $15.14 | $15.90 | $14.65 | $15.58 | $15.58 | 315,885 |
| 2016-09-22 | $16.47 | $16.77 | $15.25 | $15.51 | $15.51 | 349,413 |
| 2016-09-21 | $14.95 | $16.40 | $14.33 | $16.05 | $16.05 | 1,036,479 |
| 2016-09-20 | $14.87 | $16.91 | $14.76 | $16.12 | $16.12 | 1,078,048 |
| 2016-09-19 | $14.73 | $14.91 | $14.20 | $14.57 | $14.57 | 424,248 |
| 2016-09-16 | $15.00 | $15.18 | $14.18 | $14.20 | $14.20 | 441,196 |
| 2016-09-15 | $13.05 | $15.39 | $13.05 | $15.35 | $15.35 | 1,034,221 |
| 2016-09-14 | $12.90 | $13.50 | $12.90 | $13.00 | $13.00 | 245,296 |
| 2016-09-13 | $13.34 | $13.50 | $12.63 | $12.80 | $12.80 | 221,794 |
| 2016-09-12 | $12.95 | $13.69 | $12.58 | $13.28 | $13.28 | 320,941 |
| 2016-09-09 | $14.03 | $14.05 | $12.70 | $13.23 | $13.23 | 468,376 |
| 2016-09-08 | $13.70 | $14.84 | $13.13 | $13.92 | $13.92 | 761,329 |
| 2016-09-07 | $11.59 | $14.00 | $11.59 | $13.95 | $13.95 | 1,400,033 |
| 2016-09-06 | $11.66 | $11.95 | $11.13 | $11.61 | $11.61 | 308,034 |
| 2016-09-02 | $11.77 | $12.44 | $11.16 | $11.57 | $11.57 | 487,527 |
| 2016-09-01 | $11.65 | $12.10 | $11.55 | $11.86 | $11.86 | 317,551 |
| 2016-08-31 | $12.49 | $12.50 | $11.58 | $11.67 | $11.67 | 344,394 |
| 2016-08-30 | $12.74 | $13.28 | $11.80 | $12.55 | $12.55 | 753,210 |
| 2016-08-29 | $11.33 | $12.49 | $10.86 | $12.49 | $12.49 | 927,051 |
| 2016-08-26 | $10.41 | $11.20 | $10.34 | $10.70 | $10.70 | 226,387 |
| 2016-08-25 | $10.30 | $10.89 | $10.08 | $10.62 | $10.62 | 112,072 |
| 2016-08-24 | $11.50 | $12.15 | $10.23 | $10.53 | $10.53 | 681,688 |
| 2016-08-23 | $10.40 | $11.36 | $10.10 | $11.32 | $11.32 | 576,067 |
| 2016-08-22 | $10.20 | $10.49 | $9.76 | $10.30 | $10.30 | 431,226 |
| 2016-08-19 | $9.05 | $10.75 | $8.76 | $9.95 | $9.95 | 465,300 |
| 2016-08-18 | $8.12 | $9.65 | $8.12 | $9.20 | $9.20 | 456,305 |
| 2016-08-17 | $8.10 | $8.22 | $7.52 | $8.20 | $8.20 | 226,266 |
| 2016-08-16 | $8.40 | $8.40 | $8.10 | $8.11 | $8.11 | 196,903 |
| 2016-08-15 | $8.00 | $8.74 | $7.95 | $8.30 | $8.30 | 836,102 |
| 2016-08-12 | $8.00 | $8.37 | $7.36 | $8.00 | $8.00 | 848,654 |
Airgain Inc (AIRG) News Headlines
.jpg)
.jpg)
.jpg)
Recent Airgain Inc (AIRG) News
.jpg)
.jpg)
Similar Companies to Airgain Inc (AIRG) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |