Arlo Technologies Inc (ARLO) Exchange: NYSE
Data as of April 24, 2024
$11.03 ($0.10) 0.91%
Arlo Technologies Inc - Daily Information
Click for more stock information on Arlo Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $10.98 |
| Previous Close | $11.03 |
| High | $11.07 |
| Low | $10.86 |
| Adjusted Open | $10.98 |
| Previous Adjusted Close | $11.03 |
| Adjusted High | $11.07 |
| Adjusted Low | $10.86 |
About Arlo Technologies Inc (ARLO)
Arlo Technologies Inc (ARLO) was established in 2007 with the goal of providing the world with the best, most powerful wireless and wire-free home security products. To this end, the company creates innovative, integrated cameras, smart security lights, and other top-tier solution sets. Arlo has grown to become a global leader in the home security industry and employs more than 1,700 people worldwide. From its origins as a small startup with a handful of employees, Arlo has seen rapidly growing revenue and net income, as well as increasing demand for its products. As the company has grown, it has continued to focus on creating high-quality products and connected solutions that provide people with peace of mind. With the advent of 5G networks and the Internet of Things, Arlo has positioned itself to be well-suited to continue its growth through the years ahead.
Invest in Arlo Technologies Inc (ARLO)
Historical Stock Data for Arlo Technologies Inc (ARLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $10.98 | $11.07 | $10.86 | $11.03 | $11.03 | 1,070,999 |
| 2024-04-23 | $10.59 | $10.95 | $10.52 | $10.93 | $10.93 | 835,647 |
| 2024-04-22 | $10.61 | $10.65 | $10.42 | $10.60 | $10.60 | 495,424 |
| 2024-04-19 | $10.48 | $10.68 | $10.42 | $10.46 | $10.46 | 728,497 |
| 2024-04-18 | $10.58 | $10.69 | $10.41 | $10.57 | $10.57 | 752,239 |
| 2024-04-17 | $10.86 | $11.00 | $10.52 | $10.53 | $10.53 | 689,618 |
| 2024-04-16 | $10.83 | $10.94 | $10.72 | $10.73 | $10.73 | 829,352 |
| 2024-04-15 | $11.37 | $11.43 | $10.82 | $10.95 | $10.95 | 625,538 |
| 2024-04-12 | $11.29 | $11.41 | $11.15 | $11.31 | $11.31 | 919,936 |
| 2024-04-11 | $11.20 | $11.44 | $11.02 | $11.41 | $11.41 | 535,267 |
| 2024-04-10 | $11.41 | $11.45 | $11.10 | $11.15 | $11.15 | 844,171 |
| 2024-04-09 | $11.69 | $11.88 | $11.59 | $11.68 | $11.68 | 717,409 |
| 2024-04-08 | $11.70 | $11.88 | $11.66 | $11.67 | $11.67 | 462,140 |
| 2024-04-05 | $11.70 | $11.79 | $11.60 | $11.68 | $11.68 | 589,959 |
| 2024-04-04 | $12.25 | $12.35 | $11.70 | $11.73 | $11.73 | 1,020,573 |
| 2024-04-03 | $12.19 | $12.47 | $12.01 | $12.08 | $12.08 | 758,507 |
| 2024-04-02 | $12.27 | $12.27 | $11.81 | $12.17 | $12.17 | 965,222 |
| 2024-04-01 | $12.71 | $12.76 | $12.47 | $12.52 | $12.52 | 671,940 |
| 2024-03-28 | $12.74 | $12.86 | $12.61 | $12.65 | $12.65 | 983,011 |
| 2024-03-27 | $12.81 | $13.02 | $12.68 | $12.77 | $12.77 | 781,451 |
| 2024-03-26 | $12.64 | $12.92 | $12.63 | $12.67 | $12.67 | 752,077 |
| 2024-03-25 | $12.65 | $12.78 | $12.50 | $12.51 | $12.51 | 518,898 |
| 2024-03-22 | $13.08 | $13.34 | $12.63 | $12.64 | $12.64 | 818,794 |
| 2024-03-21 | $12.77 | $13.07 | $12.54 | $13.03 | $13.03 | 1,261,840 |
| 2024-03-20 | $12.30 | $12.76 | $12.23 | $12.61 | $12.61 | 919,286 |
| 2024-03-19 | $12.17 | $12.42 | $12.06 | $12.35 | $12.35 | 1,299,092 |
| 2024-03-18 | $12.26 | $12.34 | $12.00 | $12.21 | $12.21 | 1,180,298 |
| 2024-03-15 | $12.03 | $12.50 | $11.97 | $12.26 | $12.26 | 1,801,689 |
| 2024-03-14 | $11.70 | $12.11 | $11.51 | $12.10 | $12.10 | 1,654,126 |
| 2024-03-13 | $11.32 | $12.01 | $11.30 | $11.69 | $11.69 | 1,550,257 |
| 2024-03-12 | $11.09 | $11.34 | $11.02 | $11.33 | $11.33 | 989,743 |
| 2024-03-11 | $11.15 | $11.30 | $11.01 | $11.09 | $11.09 | 759,399 |
| 2024-03-08 | $11.20 | $11.39 | $11.10 | $11.21 | $11.21 | 1,181,551 |
| 2024-03-07 | $10.95 | $11.13 | $10.92 | $11.04 | $11.04 | 787,156 |
| 2024-03-06 | $11.09 | $11.12 | $10.76 | $10.94 | $10.94 | 961,076 |
| 2024-03-05 | $11.16 | $11.17 | $10.79 | $10.93 | $10.93 | 1,873,747 |
| 2024-03-04 | $11.75 | $11.76 | $11.27 | $11.40 | $11.40 | 2,429,201 |
| 2024-03-01 | $10.65 | $12.11 | $10.63 | $11.83 | $11.83 | 3,914,019 |
| 2024-02-29 | $10.31 | $10.65 | $10.27 | $10.41 | $10.41 | 2,881,990 |
| 2024-02-28 | $9.53 | $10.03 | $9.50 | $9.96 | $9.96 | 1,743,799 |
| 2024-02-27 | $9.26 | $9.64 | $9.25 | $9.61 | $9.61 | 1,619,881 |
| 2024-02-26 | $8.71 | $9.21 | $8.63 | $9.20 | $9.20 | 571,236 |
| 2024-02-23 | $8.75 | $9.08 | $8.70 | $8.76 | $8.76 | 1,027,347 |
| 2024-02-22 | $8.74 | $8.88 | $8.68 | $8.76 | $8.76 | 1,164,769 |
| 2024-02-21 | $8.61 | $8.74 | $8.57 | $8.66 | $8.66 | 548,109 |
| 2024-02-20 | $8.76 | $8.85 | $8.56 | $8.73 | $8.73 | 772,317 |
| 2024-02-16 | $9.29 | $9.30 | $8.86 | $8.86 | $8.86 | 876,444 |
| 2024-02-15 | $9.03 | $9.43 | $8.96 | $9.42 | $9.42 | 707,659 |
| 2024-02-14 | $8.79 | $9.01 | $8.65 | $8.94 | $8.94 | 590,550 |
| 2024-02-13 | $8.88 | $9.04 | $8.64 | $8.64 | $8.64 | 870,881 |
| 2024-02-12 | $8.95 | $9.14 | $8.87 | $9.09 | $9.09 | 836,962 |
| 2024-02-09 | $8.70 | $9.29 | $8.69 | $8.92 | $8.92 | 1,083,609 |
| 2024-02-08 | $8.53 | $8.81 | $8.53 | $8.71 | $8.71 | 731,877 |
| 2024-02-07 | $8.54 | $8.58 | $8.38 | $8.48 | $8.48 | 655,766 |
| 2024-02-06 | $8.56 | $8.66 | $8.46 | $8.55 | $8.55 | 687,733 |
| 2024-02-05 | $8.92 | $8.92 | $8.40 | $8.58 | $8.58 | 835,222 |
| 2024-02-02 | $9.04 | $9.20 | $8.97 | $9.05 | $9.05 | 633,804 |
| 2024-02-01 | $8.92 | $9.15 | $8.88 | $9.12 | $9.12 | 713,075 |
| 2024-01-31 | $8.97 | $9.10 | $8.85 | $8.88 | $8.88 | 814,531 |
| 2024-01-30 | $8.96 | $9.02 | $8.87 | $8.99 | $8.99 | 703,161 |
| 2024-01-29 | $8.97 | $9.09 | $8.88 | $9.08 | $9.08 | 635,032 |
| 2024-01-26 | $8.87 | $8.98 | $8.75 | $8.96 | $8.96 | 733,845 |
| 2024-01-25 | $8.83 | $8.85 | $8.65 | $8.81 | $8.81 | 482,638 |
| 2024-01-24 | $9.13 | $9.13 | $8.67 | $8.69 | $8.69 | 539,812 |
| 2024-01-23 | $9.09 | $9.21 | $8.97 | $8.99 | $8.99 | 517,345 |
| 2024-01-22 | $8.80 | $9.08 | $8.79 | $9.00 | $9.00 | 775,352 |
| 2024-01-19 | $8.80 | $8.80 | $8.62 | $8.72 | $8.72 | 609,492 |
| 2024-01-18 | $8.82 | $8.93 | $8.45 | $8.69 | $8.69 | 555,932 |
| 2024-01-17 | $8.42 | $8.68 | $8.33 | $8.67 | $8.67 | 877,935 |
| 2024-01-16 | $8.91 | $8.95 | $8.42 | $8.51 | $8.51 | 1,147,081 |
| 2024-01-12 | $9.17 | $9.23 | $8.92 | $8.94 | $8.94 | 602,099 |
| 2024-01-11 | $9.34 | $9.34 | $8.86 | $9.09 | $9.09 | 972,314 |
| 2024-01-10 | $9.76 | $9.86 | $9.25 | $9.31 | $9.31 | 981,947 |
| 2024-01-09 | $9.76 | $10.08 | $9.74 | $9.77 | $9.77 | 770,917 |
| 2024-01-08 | $9.47 | $10.09 | $9.47 | $9.94 | $9.94 | 1,117,636 |
| 2024-01-05 | $9.14 | $9.44 | $9.06 | $9.41 | $9.41 | 927,851 |
| 2024-01-04 | $9.06 | $9.28 | $9.06 | $9.22 | $9.22 | 1,172,218 |
| 2024-01-03 | $9.11 | $9.29 | $9.06 | $9.06 | $9.06 | 1,133,223 |
| 2024-01-02 | $9.34 | $9.37 | $9.08 | $9.23 | $9.23 | 823,774 |
| 2023-12-29 | $9.70 | $9.77 | $9.52 | $9.52 | $9.52 | 1,038,467 |
| 2023-12-28 | $9.41 | $9.84 | $9.41 | $9.71 | $9.71 | 646,807 |
| 2023-12-27 | $9.50 | $9.59 | $9.40 | $9.48 | $9.48 | 737,945 |
| 2023-12-26 | $9.41 | $9.56 | $9.41 | $9.49 | $9.49 | 680,461 |
| 2023-12-22 | $9.49 | $9.50 | $9.29 | $9.41 | $9.41 | 546,276 |
| 2023-12-21 | $9.46 | $9.50 | $9.34 | $9.46 | $9.46 | 400,528 |
| 2023-12-20 | $9.74 | $9.83 | $9.31 | $9.33 | $9.33 | 1,088,540 |
| 2023-12-19 | $10.05 | $10.18 | $9.67 | $9.82 | $9.82 | 964,332 |
| 2023-12-18 | $10.15 | $10.20 | $9.95 | $9.98 | $9.98 | 1,160,420 |
| 2023-12-15 | $10.16 | $10.22 | $9.74 | $10.16 | $10.16 | 2,955,499 |
| 2023-12-14 | $10.00 | $10.32 | $9.90 | $10.01 | $10.01 | 1,045,161 |
| 2023-12-13 | $9.42 | $9.96 | $9.38 | $9.83 | $9.83 | 1,174,922 |
| 2023-12-12 | $9.23 | $9.43 | $9.19 | $9.42 | $9.42 | 504,024 |
| 2023-12-11 | $9.38 | $9.45 | $9.16 | $9.24 | $9.24 | 523,615 |
| 2023-12-08 | $9.15 | $9.47 | $9.07 | $9.39 | $9.39 | 929,195 |
| 2023-12-07 | $9.18 | $9.26 | $9.02 | $9.21 | $9.21 | 693,803 |
| 2023-12-06 | $9.38 | $9.40 | $9.07 | $9.11 | $9.11 | 588,761 |
| 2023-12-05 | $9.75 | $9.75 | $9.18 | $9.30 | $9.30 | 670,666 |
| 2023-12-04 | $9.41 | $10.09 | $9.38 | $9.93 | $9.93 | 1,368,175 |
| 2023-12-01 | $9.09 | $9.46 | $8.89 | $9.46 | $9.46 | 785,098 |
| 2023-11-30 | $9.24 | $9.33 | $8.99 | $9.09 | $9.09 | 868,770 |
| 2023-11-29 | $9.25 | $9.33 | $9.10 | $9.21 | $9.21 | 704,729 |
| 2023-11-28 | $9.26 | $9.26 | $9.06 | $9.11 | $9.11 | 456,872 |
| 2023-11-27 | $9.07 | $9.38 | $8.99 | $9.25 | $9.25 | 685,460 |
| 2023-11-24 | $9.13 | $9.17 | $9.03 | $9.07 | $9.07 | 298,768 |
| 2023-11-22 | $9.16 | $9.31 | $9.03 | $9.10 | $9.10 | 521,027 |
| 2023-11-21 | $9.01 | $9.17 | $9.00 | $9.10 | $9.10 | 517,282 |
| 2023-11-20 | $8.81 | $9.29 | $8.78 | $9.14 | $9.14 | 791,981 |
| 2023-11-17 | $8.65 | $9.02 | $8.63 | $8.85 | $8.85 | 728,716 |
| 2023-11-16 | $8.62 | $8.62 | $8.45 | $8.54 | $8.54 | 682,104 |
| 2023-11-15 | $8.77 | $9.07 | $8.69 | $8.73 | $8.73 | 880,163 |
| 2023-11-14 | $8.25 | $8.95 | $8.10 | $8.77 | $8.77 | 1,293,565 |
| 2023-11-13 | $8.30 | $8.44 | $7.77 | $7.93 | $7.93 | 1,817,623 |
| 2023-11-10 | $8.71 | $8.93 | $7.90 | $8.22 | $8.22 | 1,967,302 |
| 2023-11-09 | $9.08 | $9.18 | $8.78 | $8.84 | $8.84 | 1,247,943 |
| 2023-11-08 | $9.19 | $9.19 | $9.05 | $9.11 | $9.11 | 388,801 |
| 2023-11-07 | $9.05 | $9.26 | $8.99 | $9.16 | $9.16 | 585,806 |
| 2023-11-06 | $9.27 | $9.27 | $8.90 | $9.06 | $9.06 | 582,896 |
| 2023-11-03 | $9.03 | $9.32 | $8.95 | $9.21 | $9.21 | 1,133,343 |
| 2023-11-02 | $8.60 | $9.00 | $8.60 | $8.89 | $8.89 | 698,472 |
| 2023-11-01 | $8.45 | $8.62 | $8.25 | $8.43 | $8.43 | 556,227 |
| 2023-10-31 | $8.49 | $8.58 | $8.24 | $8.49 | $8.49 | 1,058,987 |
| 2023-10-30 | $8.30 | $8.39 | $8.10 | $8.23 | $8.23 | 753,077 |
| 2023-10-27 | $8.20 | $8.28 | $8.09 | $8.15 | $8.15 | 1,105,849 |
| 2023-10-26 | $8.63 | $8.69 | $8.08 | $8.12 | $8.12 | 1,054,677 |
| 2023-10-25 | $8.93 | $9.00 | $8.61 | $8.66 | $8.66 | 602,137 |
| 2023-10-24 | $8.96 | $9.04 | $8.83 | $9.00 | $9.00 | 649,899 |
| 2023-10-23 | $8.60 | $8.89 | $8.55 | $8.87 | $8.87 | 670,526 |
| 2023-10-20 | $8.63 | $8.80 | $8.54 | $8.70 | $8.70 | 963,893 |
| 2023-10-19 | $8.54 | $8.90 | $8.47 | $8.67 | $8.67 | 695,148 |
| 2023-10-18 | $8.80 | $8.87 | $8.51 | $8.52 | $8.52 | 929,489 |
| 2023-10-17 | $8.88 | $9.18 | $8.88 | $8.93 | $8.93 | 568,294 |
| 2023-10-16 | $8.61 | $9.10 | $8.58 | $9.01 | $9.01 | 910,502 |
| 2023-10-13 | $8.70 | $8.76 | $8.33 | $8.44 | $8.44 | 1,260,884 |
| 2023-10-12 | $9.44 | $9.45 | $8.72 | $8.72 | $8.72 | 651,739 |
| 2023-10-11 | $9.58 | $9.66 | $9.36 | $9.44 | $9.44 | 530,108 |
| 2023-10-10 | $9.45 | $9.74 | $9.44 | $9.57 | $9.57 | 635,059 |
| 2023-10-09 | $9.46 | $9.50 | $9.30 | $9.40 | $9.40 | 406,585 |
| 2023-10-06 | $9.40 | $9.68 | $9.39 | $9.58 | $9.58 | 625,245 |
| 2023-10-05 | $9.60 | $9.65 | $9.23 | $9.51 | $9.51 | 689,300 |
| 2023-10-04 | $9.43 | $9.66 | $9.32 | $9.65 | $9.65 | 650,816 |
| 2023-10-03 | $10.23 | $10.23 | $9.14 | $9.42 | $9.42 | 1,365,766 |
| 2023-10-02 | $10.28 | $10.41 | $10.09 | $10.33 | $10.33 | 835,044 |
| 2023-09-29 | $10.78 | $10.84 | $10.28 | $10.30 | $10.30 | 861,707 |
| 2023-09-28 | $10.45 | $10.83 | $10.37 | $10.66 | $10.66 | 754,823 |
| 2023-09-27 | $10.45 | $10.50 | $10.30 | $10.46 | $10.46 | 371,344 |
| 2023-09-26 | $10.43 | $10.56 | $10.27 | $10.30 | $10.30 | 408,794 |
| 2023-09-25 | $10.09 | $10.62 | $10.02 | $10.51 | $10.51 | 583,114 |
| 2023-09-22 | $10.26 | $10.33 | $10.12 | $10.16 | $10.16 | 485,076 |
| 2023-09-21 | $10.86 | $10.90 | $10.16 | $10.20 | $10.20 | 768,386 |
| 2023-09-20 | $10.93 | $11.22 | $10.91 | $10.97 | $10.97 | 689,864 |
| 2023-09-19 | $11.03 | $11.17 | $10.83 | $10.91 | $10.91 | 582,480 |
| 2023-09-18 | $10.81 | $10.98 | $10.81 | $10.90 | $10.90 | 732,625 |
| 2023-09-15 | $11.20 | $11.20 | $10.66 | $10.95 | $10.95 | 2,804,095 |
| 2023-09-14 | $10.87 | $11.36 | $10.79 | $11.26 | $11.26 | 817,369 |
| 2023-09-13 | $10.42 | $10.87 | $10.42 | $10.81 | $10.81 | 1,001,847 |
| 2023-09-12 | $10.59 | $10.84 | $10.34 | $10.42 | $10.42 | 1,039,493 |
| 2023-09-11 | $10.54 | $10.63 | $10.51 | $10.59 | $10.59 | 557,502 |
| 2023-09-08 | $10.24 | $10.54 | $10.24 | $10.40 | $10.40 | 913,133 |
| 2023-09-07 | $9.80 | $10.27 | $9.70 | $10.26 | $10.26 | 963,055 |
| 2023-09-06 | $10.16 | $10.45 | $9.96 | $9.98 | $9.98 | 598,178 |
| 2023-09-05 | $9.77 | $10.23 | $9.69 | $10.16 | $10.16 | 1,036,852 |
| 2023-09-01 | $9.88 | $9.92 | $9.66 | $9.89 | $9.89 | 1,022,588 |
| 2023-08-31 | $10.08 | $10.17 | $9.74 | $9.77 | $9.77 | 1,453,422 |
| 2023-08-30 | $9.90 | $10.07 | $9.69 | $10.04 | $10.04 | 1,182,187 |
| 2023-08-29 | $9.91 | $10.01 | $9.87 | $9.92 | $9.92 | 646,380 |
| 2023-08-28 | $9.90 | $10.02 | $9.83 | $9.95 | $9.95 | 571,276 |
| 2023-08-25 | $9.76 | $9.98 | $9.74 | $9.86 | $9.86 | 709,026 |
| 2023-08-24 | $9.85 | $9.85 | $9.57 | $9.66 | $9.66 | 791,427 |
| 2023-08-23 | $9.63 | $9.73 | $9.47 | $9.72 | $9.72 | 764,967 |
| 2023-08-22 | $9.92 | $9.92 | $9.51 | $9.56 | $9.56 | 534,022 |
| 2023-08-21 | $9.87 | $9.95 | $9.68 | $9.82 | $9.82 | 571,010 |
| 2023-08-18 | $10.10 | $10.19 | $9.92 | $9.93 | $9.93 | 899,463 |
| 2023-08-17 | $10.56 | $10.67 | $10.11 | $10.19 | $10.19 | 748,275 |
| 2023-08-16 | $10.23 | $10.75 | $10.23 | $10.55 | $10.55 | 1,179,828 |
| 2023-08-15 | $10.45 | $10.52 | $10.25 | $10.26 | $10.26 | 853,499 |
| 2023-08-14 | $10.72 | $10.76 | $10.31 | $10.49 | $10.49 | 1,453,419 |
| 2023-08-11 | $9.36 | $11.10 | $9.04 | $10.88 | $10.88 | 2,181,895 |
| 2023-08-10 | $10.07 | $10.28 | $9.98 | $10.23 | $10.23 | 1,448,689 |
| 2023-08-09 | $11.39 | $11.48 | $9.99 | $10.14 | $10.14 | 1,388,033 |
| 2023-08-08 | $11.26 | $11.49 | $11.16 | $11.48 | $11.48 | 759,049 |
| 2023-08-07 | $11.28 | $11.36 | $10.98 | $11.35 | $11.35 | 1,231,895 |
| 2023-08-04 | $11.40 | $11.50 | $11.08 | $11.22 | $11.22 | 753,834 |
| 2023-08-03 | $10.95 | $11.39 | $10.92 | $11.34 | $11.34 | 545,592 |
| 2023-08-02 | $11.12 | $11.28 | $10.91 | $11.25 | $11.25 | 1,306,980 |
| 2023-08-01 | $11.30 | $11.41 | $11.15 | $11.29 | $11.29 | 610,707 |
| 2023-07-31 | $11.18 | $11.43 | $11.18 | $11.36 | $11.36 | 654,835 |
| 2023-07-28 | $10.93 | $11.24 | $10.92 | $11.18 | $11.18 | 512,216 |
| 2023-07-27 | $11.14 | $11.18 | $10.80 | $10.83 | $10.83 | 412,638 |
| 2023-07-26 | $10.98 | $11.14 | $10.90 | $11.03 | $11.03 | 472,501 |
| 2023-07-25 | $10.85 | $11.11 | $10.82 | $11.05 | $11.05 | 400,035 |
| 2023-07-24 | $10.76 | $10.88 | $10.61 | $10.86 | $10.86 | 419,042 |
| 2023-07-21 | $10.94 | $11.04 | $10.74 | $10.74 | $10.74 | 575,408 |
| 2023-07-20 | $11.23 | $11.38 | $10.66 | $10.74 | $10.74 | 779,117 |
| 2023-07-19 | $11.24 | $11.29 | $11.05 | $11.25 | $11.25 | 671,266 |
| 2023-07-18 | $11.38 | $11.38 | $10.94 | $11.16 | $11.16 | 723,822 |
| 2023-07-17 | $10.92 | $11.54 | $10.84 | $11.40 | $11.40 | 1,167,791 |
| 2023-07-14 | $11.09 | $11.11 | $10.80 | $10.82 | $10.82 | 576,978 |
| 2023-07-13 | $11.16 | $11.24 | $11.08 | $11.18 | $11.18 | 480,287 |
| 2023-07-12 | $11.11 | $11.26 | $11.02 | $11.14 | $11.14 | 578,312 |
| 2023-07-11 | $11.13 | $11.22 | $10.86 | $10.99 | $10.99 | 796,784 |
| 2023-07-10 | $10.90 | $11.23 | $10.89 | $11.16 | $11.16 | 611,823 |
| 2023-07-07 | $10.66 | $11.01 | $10.66 | $10.98 | $10.98 | 691,493 |
| 2023-07-06 | $10.50 | $10.63 | $10.39 | $10.60 | $10.60 | 671,053 |
| 2023-07-05 | $10.80 | $10.98 | $10.44 | $10.61 | $10.61 | 1,815,056 |
| 2023-07-03 | $10.82 | $11.04 | $10.77 | $10.86 | $10.86 | 510,694 |
| 2023-06-30 | $10.77 | $11.31 | $10.76 | $10.91 | $10.91 | 1,285,243 |
| 2023-06-29 | $10.30 | $11.16 | $10.25 | $10.66 | $10.66 | 3,482,878 |
| 2023-06-28 | $9.19 | $9.65 | $9.16 | $9.59 | $9.59 | 1,261,240 |
| 2023-06-27 | $9.15 | $9.26 | $8.95 | $9.26 | $9.26 | 886,196 |
| 2023-06-26 | $9.15 | $9.21 | $8.88 | $9.07 | $9.07 | 1,136,045 |
| 2023-06-23 | $9.22 | $9.36 | $9.09 | $9.17 | $9.17 | 1,671,564 |
| 2023-06-22 | $9.19 | $9.42 | $8.89 | $9.38 | $9.38 | 973,707 |
| 2023-06-21 | $9.44 | $9.51 | $9.25 | $9.26 | $9.26 | 767,020 |
| 2023-06-20 | $9.30 | $9.80 | $9.24 | $9.49 | $9.49 | 1,228,605 |
| 2023-06-16 | $9.61 | $9.61 | $9.13 | $9.38 | $9.38 | 1,194,016 |
| 2023-06-15 | $9.20 | $9.53 | $9.19 | $9.49 | $9.49 | 944,150 |
| 2023-06-14 | $9.32 | $9.40 | $9.16 | $9.28 | $9.28 | 782,725 |
| 2023-06-13 | $9.43 | $9.67 | $9.27 | $9.37 | $9.37 | 1,322,049 |
| 2023-06-12 | $9.09 | $9.36 | $9.07 | $9.29 | $9.29 | 641,548 |
| 2023-06-09 | $9.30 | $9.43 | $9.07 | $9.09 | $9.09 | 816,207 |
| 2023-06-08 | $9.62 | $9.78 | $9.23 | $9.24 | $9.24 | 1,340,028 |
| 2023-06-07 | $9.81 | $10.06 | $9.66 | $9.67 | $9.67 | 853,295 |
| 2023-06-06 | $9.51 | $9.77 | $9.48 | $9.71 | $9.71 | 599,881 |
| 2023-06-05 | $9.74 | $9.74 | $9.37 | $9.56 | $9.56 | 866,763 |
| 2023-06-02 | $9.90 | $10.12 | $9.51 | $9.89 | $9.89 | 2,010,462 |
| 2023-06-01 | $9.62 | $9.62 | $9.23 | $9.60 | $9.60 | 1,226,341 |
| 2023-05-31 | $9.56 | $9.74 | $9.42 | $9.67 | $9.67 | 3,021,767 |
| 2023-05-30 | $9.59 | $9.73 | $9.36 | $9.66 | $9.66 | 1,523,377 |
| 2023-05-26 | $9.33 | $9.46 | $9.04 | $9.35 | $9.35 | 1,218,318 |
| 2023-05-25 | $9.30 | $9.41 | $9.14 | $9.29 | $9.29 | 738,483 |
| 2023-05-24 | $9.10 | $9.35 | $9.04 | $9.16 | $9.16 | 803,944 |
| 2023-05-23 | $9.28 | $9.60 | $9.20 | $9.25 | $9.25 | 1,061,913 |
| 2023-05-22 | $9.30 | $9.41 | $9.08 | $9.26 | $9.26 | 1,158,940 |
| 2023-05-19 | $9.75 | $9.81 | $9.09 | $9.25 | $9.25 | 1,228,189 |
| 2023-05-18 | $9.27 | $9.69 | $9.23 | $9.64 | $9.64 | 1,929,028 |
| 2023-05-17 | $9.37 | $9.45 | $9.19 | $9.26 | $9.26 | 1,576,874 |
| 2023-05-16 | $9.26 | $9.49 | $9.16 | $9.19 | $9.19 | 1,904,943 |
| 2023-05-15 | $8.94 | $9.54 | $8.72 | $9.45 | $9.45 | 3,451,446 |
| 2023-05-12 | $7.41 | $9.31 | $7.35 | $8.97 | $8.97 | 7,089,366 |
| 2023-05-11 | $7.14 | $7.17 | $7.01 | $7.05 | $7.05 | 1,283,267 |
| 2023-05-10 | $6.95 | $7.14 | $6.88 | $7.11 | $7.11 | 848,888 |
| 2023-05-09 | $6.85 | $6.98 | $6.82 | $6.90 | $6.90 | 624,419 |
| 2023-05-08 | $6.73 | $6.97 | $6.70 | $6.89 | $6.89 | 773,852 |
| 2023-05-05 | $6.58 | $6.77 | $6.56 | $6.69 | $6.69 | 783,118 |
| 2023-05-04 | $6.40 | $6.62 | $6.28 | $6.49 | $6.49 | 629,612 |
| 2023-05-03 | $6.31 | $6.54 | $6.24 | $6.47 | $6.47 | 707,972 |
| 2023-05-02 | $6.57 | $6.58 | $6.25 | $6.33 | $6.33 | 616,668 |
| 2023-05-01 | $6.45 | $6.70 | $6.44 | $6.63 | $6.63 | 692,925 |
| 2023-04-28 | $6.41 | $6.51 | $6.35 | $6.44 | $6.44 | 586,885 |
| 2023-04-27 | $6.45 | $6.45 | $6.27 | $6.40 | $6.40 | 598,324 |
| 2023-04-26 | $6.23 | $6.40 | $6.19 | $6.37 | $6.37 | 650,089 |
| 2023-04-25 | $6.48 | $6.52 | $6.18 | $6.23 | $6.23 | 799,417 |
| 2023-04-24 | $6.65 | $6.68 | $6.44 | $6.52 | $6.52 | 841,028 |
| 2023-04-21 | $6.41 | $6.81 | $6.38 | $6.71 | $6.71 | 1,074,901 |
| 2023-04-20 | $6.35 | $6.45 | $6.32 | $6.43 | $6.43 | 502,976 |
| 2023-04-19 | $6.37 | $6.47 | $6.30 | $6.45 | $6.45 | 503,317 |
| 2023-04-18 | $6.49 | $6.55 | $6.36 | $6.46 | $6.46 | 358,424 |
| 2023-04-17 | $6.43 | $6.55 | $6.33 | $6.49 | $6.49 | 479,480 |
| 2023-04-14 | $6.51 | $6.60 | $6.35 | $6.41 | $6.41 | 476,512 |
| 2023-04-13 | $6.46 | $6.61 | $6.46 | $6.54 | $6.54 | 653,775 |
| 2023-04-12 | $6.49 | $6.62 | $6.35 | $6.39 | $6.39 | 792,826 |
| 2023-04-11 | $6.61 | $6.62 | $6.35 | $6.40 | $6.40 | 654,023 |
| 2023-04-10 | $6.48 | $6.62 | $6.37 | $6.54 | $6.54 | 1,048,451 |
| 2023-04-06 | $6.25 | $6.57 | $6.25 | $6.52 | $6.52 | 1,162,179 |
| 2023-04-05 | $6.20 | $6.38 | $6.16 | $6.29 | $6.29 | 934,056 |
| 2023-04-04 | $6.07 | $6.33 | $6.02 | $6.27 | $6.27 | 1,079,634 |
| 2023-04-03 | $6.04 | $6.18 | $5.81 | $6.03 | $6.03 | 1,061,334 |
| 2023-03-31 | $5.88 | $6.15 | $5.88 | $6.06 | $6.06 | 1,131,695 |
| 2023-03-30 | $5.75 | $5.85 | $5.65 | $5.83 | $5.83 | 719,111 |
| 2023-03-29 | $5.47 | $5.87 | $5.43 | $5.72 | $5.72 | 1,165,662 |
| 2023-03-28 | $5.45 | $5.54 | $5.36 | $5.42 | $5.42 | 674,716 |
| 2023-03-27 | $5.41 | $5.55 | $5.31 | $5.49 | $5.49 | 774,971 |
| 2023-03-24 | $5.59 | $5.64 | $5.39 | $5.40 | $5.40 | 869,917 |
| 2023-03-23 | $5.80 | $5.85 | $5.58 | $5.59 | $5.59 | 947,124 |
| 2023-03-22 | $5.71 | $5.91 | $5.65 | $5.74 | $5.74 | 918,577 |
| 2023-03-21 | $5.48 | $5.74 | $5.47 | $5.70 | $5.70 | 795,588 |
| 2023-03-20 | $5.75 | $5.81 | $5.42 | $5.43 | $5.43 | 841,974 |
| 2023-03-17 | $5.89 | $5.96 | $5.69 | $5.77 | $5.77 | 1,911,324 |
| 2023-03-16 | $5.67 | $6.05 | $5.60 | $5.89 | $5.89 | 1,394,947 |
| 2023-03-15 | $5.35 | $5.77 | $5.32 | $5.74 | $5.74 | 1,378,509 |
| 2023-03-14 | $5.46 | $5.50 | $5.30 | $5.47 | $5.47 | 979,906 |
| 2023-03-13 | $5.47 | $5.58 | $5.27 | $5.30 | $5.30 | 1,582,694 |
| 2023-03-10 | $5.92 | $6.08 | $5.59 | $5.61 | $5.61 | 3,139,418 |
| 2023-03-09 | $5.23 | $6.03 | $5.16 | $5.96 | $5.96 | 6,277,929 |
| 2023-03-08 | $4.15 | $5.42 | $4.15 | $5.36 | $5.36 | 15,255,559 |
| 2023-03-07 | $3.60 | $3.66 | $3.37 | $3.57 | $3.57 | 1,669,635 |
| 2023-03-06 | $3.75 | $3.77 | $3.58 | $3.62 | $3.62 | 1,827,177 |
| 2023-03-03 | $3.75 | $3.77 | $3.67 | $3.73 | $3.73 | 756,410 |
| 2023-03-02 | $3.63 | $3.72 | $3.58 | $3.70 | $3.70 | 736,497 |
| 2023-03-01 | $3.80 | $3.81 | $3.60 | $3.65 | $3.65 | 737,857 |
| 2023-02-28 | $3.85 | $3.86 | $3.78 | $3.80 | $3.80 | 827,100 |
| 2023-02-27 | $3.89 | $3.89 | $3.75 | $3.82 | $3.82 | 453,336 |
| 2023-02-24 | $3.87 | $3.91 | $3.79 | $3.84 | $3.84 | 420,562 |
| 2023-02-23 | $4.03 | $4.06 | $3.89 | $3.96 | $3.96 | 653,511 |
| 2023-02-22 | $4.12 | $4.19 | $3.97 | $4.00 | $4.00 | 504,270 |
| 2023-02-21 | $4.33 | $4.36 | $4.12 | $4.12 | $4.12 | 368,246 |
| 2023-02-17 | $4.35 | $4.40 | $4.31 | $4.37 | $4.37 | 267,507 |
| 2023-02-16 | $4.32 | $4.37 | $4.28 | $4.32 | $4.32 | 294,715 |
| 2023-02-15 | $4.27 | $4.40 | $4.26 | $4.40 | $4.40 | 263,645 |
| 2023-02-14 | $4.19 | $4.36 | $4.17 | $4.29 | $4.29 | 361,196 |
| 2023-02-13 | $4.22 | $4.28 | $4.16 | $4.23 | $4.23 | 291,532 |
| 2023-02-10 | $4.17 | $4.25 | $4.15 | $4.21 | $4.21 | 272,627 |
| 2023-02-09 | $4.38 | $4.46 | $4.21 | $4.21 | $4.21 | 416,309 |
| 2023-02-08 | $4.35 | $4.44 | $4.29 | $4.31 | $4.31 | 511,577 |
| 2023-02-07 | $4.20 | $4.40 | $4.13 | $4.39 | $4.39 | 463,408 |
| 2023-02-06 | $4.32 | $4.33 | $4.20 | $4.20 | $4.20 | 369,305 |
| 2023-02-03 | $4.20 | $4.41 | $4.19 | $4.32 | $4.32 | 570,906 |
| 2023-02-02 | $3.95 | $4.33 | $3.94 | $4.31 | $4.31 | 1,114,973 |
| 2023-02-01 | $3.76 | $3.91 | $3.64 | $3.88 | $3.88 | 1,359,220 |
| 2023-01-31 | $3.72 | $3.83 | $3.68 | $3.75 | $3.75 | 1,108,071 |
| 2023-01-30 | $3.66 | $3.77 | $3.61 | $3.68 | $3.68 | 292,338 |
| 2023-01-27 | $3.71 | $3.78 | $3.67 | $3.72 | $3.72 | 429,076 |
| 2023-01-26 | $3.74 | $3.80 | $3.65 | $3.72 | $3.72 | 472,431 |
| 2023-01-25 | $3.73 | $3.75 | $3.57 | $3.74 | $3.74 | 263,903 |
| 2023-01-24 | $3.94 | $3.94 | $3.75 | $3.77 | $3.77 | 309,753 |
| 2023-01-23 | $3.87 | $3.95 | $3.82 | $3.90 | $3.90 | 643,584 |
| 2023-01-20 | $3.94 | $3.98 | $3.83 | $3.87 | $3.87 | 832,751 |
| 2023-01-19 | $4.02 | $4.05 | $3.81 | $3.89 | $3.89 | 551,203 |
| 2023-01-18 | $4.07 | $4.17 | $4.04 | $4.05 | $4.05 | 430,304 |
| 2023-01-17 | $3.87 | $4.07 | $3.87 | $4.02 | $4.02 | 533,370 |
| 2023-01-13 | $3.83 | $3.94 | $3.79 | $3.93 | $3.93 | 538,363 |
| 2023-01-12 | $3.74 | $3.92 | $3.68 | $3.84 | $3.84 | 715,936 |
| 2023-01-11 | $3.92 | $3.92 | $3.72 | $3.74 | $3.74 | 541,286 |
| 2023-01-10 | $3.79 | $3.89 | $3.72 | $3.88 | $3.88 | 693,628 |
| 2023-01-09 | $3.79 | $3.87 | $3.75 | $3.82 | $3.82 | 345,310 |
| 2023-01-06 | $3.64 | $3.80 | $3.55 | $3.79 | $3.79 | 355,470 |
| 2023-01-05 | $3.68 | $3.72 | $3.58 | $3.59 | $3.59 | 368,631 |
| 2023-01-04 | $3.63 | $3.76 | $3.62 | $3.70 | $3.70 | 401,234 |
| 2023-01-03 | $3.58 | $3.69 | $3.50 | $3.66 | $3.66 | 566,481 |
| 2022-12-30 | $3.39 | $3.60 | $3.39 | $3.51 | $3.51 | 1,032,715 |
| 2022-12-29 | $3.55 | $3.65 | $3.36 | $3.46 | $3.46 | 1,027,965 |
| 2022-12-28 | $3.46 | $3.55 | $3.42 | $3.54 | $3.54 | 487,800 |
| 2022-12-27 | $3.47 | $3.50 | $3.41 | $3.45 | $3.45 | 349,339 |
| 2022-12-23 | $3.46 | $3.53 | $3.41 | $3.45 | $3.45 | 337,360 |
| 2022-12-22 | $3.44 | $3.58 | $3.37 | $3.48 | $3.48 | 515,954 |
| 2022-12-21 | $3.42 | $3.56 | $3.36 | $3.52 | $3.52 | 585,116 |
| 2022-12-20 | $3.15 | $3.44 | $3.15 | $3.40 | $3.40 | 787,750 |
| 2022-12-19 | $3.23 | $3.26 | $3.12 | $3.15 | $3.15 | 721,226 |
| 2022-12-16 | $3.17 | $3.25 | $3.07 | $3.23 | $3.23 | 1,287,055 |
| 2022-12-15 | $3.28 | $3.33 | $3.19 | $3.20 | $3.20 | 648,159 |
| 2022-12-14 | $3.30 | $3.39 | $3.22 | $3.33 | $3.33 | 837,732 |
| 2022-12-13 | $3.53 | $3.63 | $3.26 | $3.30 | $3.30 | 870,531 |
| 2022-12-12 | $3.37 | $3.47 | $3.34 | $3.41 | $3.41 | 490,566 |
| 2022-12-09 | $3.37 | $3.48 | $3.34 | $3.34 | $3.34 | 326,029 |
| 2022-12-08 | $3.37 | $3.42 | $3.28 | $3.39 | $3.39 | 618,797 |
| 2022-12-07 | $3.35 | $3.42 | $3.27 | $3.34 | $3.34 | 666,038 |
| 2022-12-06 | $3.53 | $3.55 | $3.31 | $3.35 | $3.35 | 593,334 |
| 2022-12-05 | $3.72 | $3.72 | $3.51 | $3.52 | $3.52 | 565,816 |
| 2022-12-02 | $3.68 | $3.78 | $3.63 | $3.75 | $3.75 | 637,522 |
| 2022-12-01 | $3.78 | $3.93 | $3.70 | $3.76 | $3.76 | 677,456 |
| 2022-11-30 | $3.70 | $3.82 | $3.50 | $3.82 | $3.82 | 922,009 |
| 2022-11-29 | $3.87 | $3.87 | $3.73 | $3.74 | $3.74 | 487,143 |
| 2022-11-28 | $3.80 | $3.85 | $3.73 | $3.80 | $3.80 | 579,842 |
| 2022-11-25 | $3.88 | $3.91 | $3.86 | $3.88 | $3.88 | 140,087 |
| 2022-11-23 | $3.91 | $3.98 | $3.89 | $3.89 | $3.89 | 276,838 |
| 2022-11-22 | $4.02 | $4.03 | $3.91 | $3.94 | $3.94 | 343,063 |
| 2022-11-21 | $4.02 | $4.06 | $3.90 | $4.02 | $4.02 | 616,028 |
| 2022-11-18 | $4.13 | $4.17 | $4.02 | $4.10 | $4.10 | 557,058 |
| 2022-11-17 | $4.00 | $4.09 | $3.93 | $4.01 | $4.01 | 691,848 |
| 2022-11-16 | $4.11 | $4.22 | $4.01 | $4.14 | $4.14 | 660,917 |
| 2022-11-15 | $4.06 | $4.29 | $4.01 | $4.19 | $4.19 | 1,058,543 |
| 2022-11-14 | $3.80 | $3.98 | $3.66 | $3.90 | $3.90 | 1,021,791 |
| 2022-11-11 | $3.79 | $4.19 | $3.77 | $3.85 | $3.85 | 1,498,729 |
| 2022-11-10 | $3.41 | $3.73 | $3.30 | $3.71 | $3.71 | 2,386,143 |
| 2022-11-09 | $4.30 | $4.38 | $2.93 | $3.28 | $3.28 | 3,833,775 |
| 2022-11-08 | $4.70 | $4.85 | $4.59 | $4.68 | $4.68 | 898,703 |
| 2022-11-07 | $4.74 | $4.77 | $4.51 | $4.66 | $4.66 | 511,630 |
| 2022-11-04 | $4.76 | $4.76 | $4.51 | $4.70 | $4.70 | 679,846 |
| 2022-11-03 | $4.90 | $4.91 | $4.66 | $4.67 | $4.67 | 404,255 |
| 2022-11-02 | $5.10 | $5.23 | $4.91 | $4.93 | $4.93 | 683,147 |
| 2022-11-01 | $5.25 | $5.53 | $5.10 | $5.15 | $5.15 | 468,537 |
| 2022-10-31 | $5.20 | $5.29 | $5.15 | $5.15 | $5.15 | 805,405 |
| 2022-10-28 | $5.28 | $5.43 | $5.20 | $5.20 | $5.20 | 547,072 |
| 2022-10-27 | $5.25 | $5.39 | $5.20 | $5.29 | $5.29 | 397,327 |
| 2022-10-26 | $5.22 | $5.31 | $5.10 | $5.23 | $5.23 | 509,795 |
| 2022-10-25 | $4.89 | $5.33 | $4.89 | $5.21 | $5.21 | 813,012 |
| 2022-10-24 | $4.83 | $4.91 | $4.63 | $4.91 | $4.91 | 608,462 |
| 2022-10-21 | $4.44 | $4.92 | $4.41 | $4.85 | $4.85 | 918,091 |
| 2022-10-20 | $4.28 | $4.51 | $4.28 | $4.40 | $4.40 | 481,048 |
| 2022-10-19 | $4.46 | $4.53 | $4.28 | $4.32 | $4.32 | 479,288 |
| 2022-10-18 | $4.74 | $4.83 | $4.51 | $4.55 | $4.55 | 452,439 |
| 2022-10-17 | $4.54 | $4.66 | $4.50 | $4.58 | $4.58 | 576,675 |
| 2022-10-14 | $4.55 | $4.60 | $4.38 | $4.41 | $4.41 | 522,177 |
| 2022-10-13 | $4.47 | $4.59 | $4.41 | $4.52 | $4.52 | 618,362 |
| 2022-10-12 | $4.46 | $4.62 | $4.40 | $4.53 | $4.53 | 461,759 |
| 2022-10-11 | $4.51 | $4.56 | $4.35 | $4.43 | $4.43 | 554,184 |
| 2022-10-10 | $4.70 | $4.70 | $4.53 | $4.54 | $4.54 | 365,242 |
| 2022-10-07 | $4.79 | $4.81 | $4.62 | $4.66 | $4.66 | 440,752 |
| 2022-10-06 | $4.87 | $4.97 | $4.83 | $4.85 | $4.85 | 356,495 |
| 2022-10-05 | $4.87 | $4.94 | $4.78 | $4.87 | $4.87 | 581,528 |
| 2022-10-04 | $4.87 | $4.98 | $4.86 | $4.97 | $4.97 | 436,570 |
| 2022-10-03 | $4.68 | $4.77 | $4.59 | $4.76 | $4.76 | 415,554 |
| 2022-09-30 | $4.66 | $4.84 | $4.64 | $4.64 | $4.64 | 778,148 |
| 2022-09-29 | $4.71 | $4.75 | $4.60 | $4.70 | $4.70 | 416,107 |
| 2022-09-28 | $4.67 | $4.82 | $4.65 | $4.78 | $4.78 | 542,529 |
| 2022-09-27 | $4.68 | $4.82 | $4.58 | $4.64 | $4.64 | 689,719 |
| 2022-09-26 | $4.77 | $4.97 | $4.67 | $4.68 | $4.68 | 507,776 |
| 2022-09-23 | $4.90 | $4.90 | $4.74 | $4.81 | $4.81 | 478,795 |
| 2022-09-22 | $5.12 | $5.12 | $4.79 | $4.89 | $4.89 | 670,625 |
| 2022-09-21 | $5.22 | $5.26 | $5.08 | $5.09 | $5.09 | 501,586 |
| 2022-09-20 | $5.18 | $5.25 | $5.14 | $5.19 | $5.19 | 489,832 |
| 2022-09-19 | $5.21 | $5.33 | $5.17 | $5.27 | $5.27 | 555,310 |
| 2022-09-16 | $5.27 | $5.36 | $5.20 | $5.31 | $5.31 | 771,412 |
| 2022-09-15 | $5.40 | $5.51 | $5.34 | $5.36 | $5.36 | 463,379 |
| 2022-09-14 | $5.47 | $5.51 | $5.37 | $5.48 | $5.48 | 728,600 |
| 2022-09-13 | $5.60 | $5.61 | $5.41 | $5.45 | $5.45 | 712,694 |
| 2022-09-12 | $5.72 | $5.76 | $5.61 | $5.75 | $5.75 | 474,090 |
| 2022-09-09 | $5.77 | $5.87 | $5.65 | $5.67 | $5.67 | 562,857 |
| 2022-09-08 | $5.77 | $5.80 | $5.66 | $5.70 | $5.70 | 490,707 |
| 2022-09-07 | $5.62 | $5.91 | $5.62 | $5.88 | $5.88 | 815,993 |
| 2022-09-06 | $5.70 | $5.79 | $5.56 | $5.64 | $5.64 | 731,599 |
| 2022-09-02 | $6.00 | $6.00 | $5.67 | $5.70 | $5.70 | 479,340 |
| 2022-09-01 | $6.04 | $6.05 | $5.80 | $5.94 | $5.94 | 570,707 |
| 2022-08-31 | $6.25 | $6.27 | $6.03 | $6.09 | $6.09 | 1,118,871 |
| 2022-08-30 | $6.28 | $6.38 | $6.16 | $6.22 | $6.22 | 403,472 |
| 2022-08-29 | $6.38 | $6.50 | $6.24 | $6.25 | $6.25 | 522,450 |
| 2022-08-26 | $6.69 | $6.76 | $6.45 | $6.50 | $6.50 | 405,438 |
| 2022-08-25 | $6.60 | $6.78 | $6.53 | $6.74 | $6.74 | 490,195 |
| 2022-08-24 | $6.52 | $6.67 | $6.48 | $6.52 | $6.52 | 459,862 |
| 2022-08-23 | $6.61 | $6.71 | $6.51 | $6.54 | $6.54 | 355,392 |
| 2022-08-22 | $6.51 | $6.66 | $6.51 | $6.59 | $6.59 | 465,421 |
| 2022-08-19 | $6.76 | $6.78 | $6.60 | $6.63 | $6.63 | 358,984 |
| 2022-08-18 | $6.78 | $6.92 | $6.75 | $6.86 | $6.86 | 351,713 |
| 2022-08-17 | $6.91 | $6.95 | $6.69 | $6.83 | $6.83 | 413,612 |
| 2022-08-16 | $7.08 | $7.21 | $6.97 | $7.04 | $7.04 | 496,518 |
| 2022-08-15 | $7.01 | $7.21 | $6.97 | $7.05 | $7.05 | 412,006 |
| 2022-08-12 | $7.24 | $7.42 | $7.05 | $7.06 | $7.06 | 545,590 |
| 2022-08-11 | $7.53 | $7.57 | $7.01 | $7.22 | $7.22 | 1,385,437 |
| 2022-08-10 | $8.10 | $8.11 | $7.56 | $7.57 | $7.57 | 1,920,386 |
| 2022-08-09 | $7.40 | $7.47 | $7.13 | $7.18 | $7.18 | 576,905 |
| 2022-08-08 | $7.43 | $7.57 | $7.26 | $7.44 | $7.44 | 552,697 |
| 2022-08-05 | $7.25 | $7.43 | $7.16 | $7.42 | $7.42 | 382,607 |
| 2022-08-04 | $7.22 | $7.36 | $7.15 | $7.35 | $7.35 | 311,766 |
| 2022-08-03 | $7.23 | $7.36 | $7.17 | $7.27 | $7.27 | 389,644 |
| 2022-08-02 | $6.92 | $7.25 | $6.92 | $7.13 | $7.13 | 371,140 |
| 2022-08-01 | $6.96 | $6.98 | $6.69 | $6.92 | $6.92 | 471,798 |
| 2022-07-29 | $6.69 | $7.05 | $6.65 | $7.03 | $7.03 | 449,873 |
| 2022-07-28 | $6.91 | $7.02 | $6.69 | $6.72 | $6.72 | 392,895 |
| 2022-07-27 | $6.73 | $6.96 | $6.61 | $6.90 | $6.90 | 472,092 |
| 2022-07-26 | $7.21 | $7.21 | $6.67 | $6.70 | $6.70 | 475,311 |
| 2022-07-25 | $7.06 | $7.25 | $7.03 | $7.23 | $7.23 | 439,277 |
| 2022-07-22 | $7.31 | $7.36 | $6.99 | $7.13 | $7.13 | 468,035 |
| 2022-07-21 | $7.35 | $7.39 | $7.15 | $7.34 | $7.34 | 462,559 |
| 2022-07-20 | $7.02 | $7.37 | $6.99 | $7.34 | $7.34 | 634,085 |
| 2022-07-19 | $6.66 | $7.16 | $6.65 | $6.99 | $6.99 | 853,752 |
| 2022-07-18 | $6.45 | $6.68 | $6.41 | $6.53 | $6.53 | 433,598 |
| 2022-07-15 | $6.25 | $6.29 | $6.07 | $6.27 | $6.27 | 354,849 |
| 2022-07-14 | $6.00 | $6.07 | $5.90 | $6.07 | $6.07 | 308,967 |
| 2022-07-13 | $6.12 | $6.18 | $5.96 | $6.10 | $6.10 | 345,536 |
| 2022-07-12 | $6.22 | $6.34 | $6.16 | $6.23 | $6.23 | 477,685 |
| 2022-07-11 | $6.39 | $6.43 | $6.19 | $6.20 | $6.20 | 354,128 |
| 2022-07-08 | $6.34 | $6.47 | $6.26 | $6.45 | $6.45 | 521,689 |
| 2022-07-07 | $6.14 | $6.43 | $6.14 | $6.42 | $6.42 | 516,442 |
| 2022-07-06 | $6.28 | $6.37 | $6.07 | $6.09 | $6.09 | 467,471 |
| 2022-07-05 | $6.05 | $6.23 | $5.90 | $6.23 | $6.23 | 482,172 |
| 2022-07-01 | $6.23 | $6.41 | $6.15 | $6.17 | $6.17 | 431,578 |
| 2022-06-30 | $6.04 | $6.28 | $5.86 | $6.27 | $6.27 | 751,117 |
| 2022-06-29 | $6.33 | $6.33 | $6.01 | $6.12 | $6.12 | 652,885 |
| 2022-06-28 | $6.62 | $6.68 | $6.31 | $6.32 | $6.32 | 395,734 |
| 2022-06-27 | $6.63 | $6.69 | $6.43 | $6.61 | $6.61 | 479,730 |
| 2022-06-24 | $6.50 | $6.64 | $6.36 | $6.57 | $6.57 | 1,148,910 |
| 2022-06-23 | $6.42 | $6.49 | $6.28 | $6.45 | $6.45 | 434,520 |
| 2022-06-22 | $6.22 | $6.46 | $6.22 | $6.35 | $6.35 | 647,244 |
| 2022-06-21 | $6.29 | $6.43 | $6.21 | $6.30 | $6.30 | 649,585 |
| 2022-06-17 | $6.07 | $6.31 | $6.02 | $6.14 | $6.14 | 1,025,524 |
| 2022-06-16 | $6.10 | $6.15 | $5.81 | $6.03 | $6.03 | 829,971 |
| 2022-06-15 | $6.30 | $6.39 | $6.13 | $6.29 | $6.29 | 843,590 |
| 2022-06-14 | $6.38 | $6.44 | $6.17 | $6.21 | $6.21 | 557,726 |
| 2022-06-13 | $6.65 | $6.72 | $6.35 | $6.39 | $6.39 | 670,283 |
| 2022-06-10 | $7.04 | $7.13 | $6.83 | $6.84 | $6.84 | 468,337 |
| 2022-06-09 | $7.26 | $7.32 | $7.12 | $7.13 | $7.13 | 492,743 |
| 2022-06-08 | $7.44 | $7.46 | $7.24 | $7.31 | $7.31 | 383,652 |
| 2022-06-07 | $7.29 | $7.45 | $7.21 | $7.44 | $7.44 | 717,856 |
| 2022-06-06 | $7.49 | $7.58 | $7.28 | $7.41 | $7.41 | 502,112 |
| 2022-06-03 | $7.49 | $7.49 | $7.23 | $7.36 | $7.36 | 562,641 |
| 2022-06-02 | $7.12 | $7.74 | $7.12 | $7.67 | $7.67 | 1,003,011 |
| 2022-06-01 | $7.11 | $7.26 | $7.06 | $7.17 | $7.17 | 511,257 |
| 2022-05-31 | $7.24 | $7.28 | $7.01 | $7.08 | $7.08 | 1,835,624 |
| 2022-05-27 | $7.08 | $7.38 | $7.06 | $7.30 | $7.30 | 680,697 |
| 2022-05-26 | $6.87 | $7.11 | $6.87 | $6.95 | $6.95 | 556,336 |
| 2022-05-25 | $6.48 | $6.86 | $6.48 | $6.84 | $6.84 | 554,762 |
| 2022-05-24 | $6.70 | $6.89 | $6.41 | $6.50 | $6.50 | 792,674 |
| 2022-05-23 | $6.81 | $6.87 | $6.57 | $6.82 | $6.82 | 597,159 |
| 2022-05-20 | $6.89 | $6.98 | $6.50 | $6.74 | $6.74 | 549,041 |
| 2022-05-19 | $6.79 | $6.95 | $6.74 | $6.80 | $6.80 | 869,724 |
| 2022-05-18 | $7.08 | $7.29 | $6.84 | $6.89 | $6.89 | 892,536 |
| 2022-05-17 | $7.03 | $7.45 | $7.00 | $7.24 | $7.24 | 992,479 |
| 2022-05-16 | $6.67 | $6.81 | $6.55 | $6.74 | $6.74 | 811,686 |
| 2022-05-13 | $6.70 | $6.91 | $6.60 | $6.76 | $6.76 | 1,006,779 |
| 2022-05-12 | $6.47 | $6.65 | $6.12 | $6.52 | $6.52 | 1,483,132 |
| 2022-05-11 | $6.75 | $7.06 | $6.55 | $6.63 | $6.63 | 1,857,466 |
| 2022-05-10 | $7.08 | $7.16 | $6.57 | $6.61 | $6.61 | 1,442,730 |
| 2022-05-09 | $7.09 | $7.09 | $6.74 | $7.00 | $7.00 | 1,074,997 |
| 2022-05-06 | $7.29 | $7.29 | $6.84 | $7.25 | $7.25 | 664,394 |
| 2022-05-05 | $7.96 | $8.01 | $7.23 | $7.38 | $7.38 | 566,044 |
| 2022-05-04 | $7.89 | $8.08 | $7.62 | $8.04 | $8.04 | 572,449 |
| 2022-05-03 | $7.83 | $7.96 | $7.78 | $7.87 | $7.87 | 727,965 |
| 2022-05-02 | $7.68 | $7.94 | $7.61 | $7.89 | $7.89 | 744,483 |
| 2022-04-29 | $7.76 | $7.97 | $7.71 | $7.74 | $7.74 | 769,908 |
| 2022-04-28 | $7.62 | $7.80 | $7.39 | $7.78 | $7.78 | 428,437 |
| 2022-04-27 | $7.53 | $7.70 | $7.48 | $7.52 | $7.52 | 514,679 |
| 2022-04-26 | $7.94 | $8.05 | $7.52 | $7.56 | $7.56 | 512,610 |
| 2022-04-25 | $7.63 | $8.00 | $7.63 | $7.98 | $7.98 | 717,354 |
| 2022-04-22 | $7.75 | $7.95 | $7.70 | $7.76 | $7.76 | 638,835 |
| 2022-04-21 | $8.28 | $8.37 | $7.78 | $7.82 | $7.82 | 808,159 |
| 2022-04-20 | $8.54 | $8.54 | $8.26 | $8.27 | $8.27 | 596,952 |
| 2022-04-19 | $8.55 | $8.68 | $8.42 | $8.44 | $8.44 | 419,685 |
| 2022-04-18 | $8.43 | $8.59 | $8.31 | $8.50 | $8.50 | 472,793 |
| 2022-04-14 | $8.60 | $8.66 | $8.44 | $8.44 | $8.44 | 605,009 |
| 2022-04-13 | $8.31 | $8.68 | $8.22 | $8.60 | $8.60 | 572,586 |
| 2022-04-12 | $8.47 | $8.62 | $8.28 | $8.28 | $8.28 | 533,901 |
| 2022-04-11 | $8.29 | $8.40 | $8.17 | $8.32 | $8.32 | 470,986 |
| 2022-04-08 | $8.53 | $8.55 | $8.34 | $8.37 | $8.37 | 374,580 |
| 2022-04-07 | $8.53 | $8.72 | $8.37 | $8.56 | $8.56 | 586,302 |
| 2022-04-06 | $8.76 | $8.86 | $8.22 | $8.50 | $8.50 | 1,275,138 |
| 2022-04-05 | $9.23 | $9.29 | $8.73 | $8.85 | $8.85 | 686,096 |
| 2022-04-04 | $8.85 | $9.20 | $8.81 | $9.20 | $9.20 | 512,101 |
| 2022-04-01 | $8.90 | $9.10 | $8.64 | $8.77 | $8.77 | 992,914 |
| 2022-03-31 | $8.78 | $8.96 | $8.69 | $8.86 | $8.86 | 2,026,058 |
| 2022-03-30 | $9.00 | $9.05 | $8.77 | $8.78 | $8.78 | 616,106 |
| 2022-03-29 | $8.70 | $9.19 | $8.70 | $9.08 | $9.08 | 905,268 |
| 2022-03-28 | $8.72 | $8.77 | $8.51 | $8.61 | $8.61 | 771,793 |
| 2022-03-25 | $8.93 | $9.18 | $8.50 | $8.75 | $8.75 | 1,004,707 |
| 2022-03-24 | $8.91 | $9.19 | $8.69 | $8.87 | $8.87 | 934,230 |
| 2022-03-23 | $9.00 | $9.27 | $8.89 | $8.91 | $8.91 | 579,585 |
| 2022-03-22 | $9.17 | $9.34 | $9.06 | $9.11 | $9.11 | 706,215 |
| 2022-03-21 | $9.49 | $9.60 | $9.02 | $9.13 | $9.13 | 854,512 |
| 2022-03-18 | $9.56 | $9.68 | $9.36 | $9.51 | $9.51 | 930,863 |
| 2022-03-17 | $9.50 | $9.74 | $9.40 | $9.53 | $9.53 | 1,157,991 |
| 2022-03-16 | $9.49 | $9.76 | $9.22 | $9.54 | $9.54 | 810,886 |
| 2022-03-15 | $9.12 | $9.40 | $8.97 | $9.33 | $9.33 | 747,196 |
| 2022-03-14 | $9.77 | $9.88 | $9.09 | $9.12 | $9.12 | 966,197 |
| 2022-03-11 | $10.29 | $10.74 | $9.69 | $9.74 | $9.74 | 1,075,969 |
| 2022-03-10 | $10.22 | $10.38 | $10.08 | $10.21 | $10.21 | 562,987 |
| 2022-03-09 | $10.48 | $10.62 | $10.27 | $10.31 | $10.31 | 991,217 |
| 2022-03-08 | $10.28 | $10.49 | $10.03 | $10.18 | $10.18 | 1,076,070 |
| 2022-03-07 | $10.70 | $11.10 | $10.24 | $10.27 | $10.27 | 1,285,508 |
| 2022-03-04 | $11.33 | $11.53 | $10.58 | $10.77 | $10.77 | 2,370,444 |
| 2022-03-03 | $11.05 | $11.79 | $11.03 | $11.32 | $11.32 | 4,144,621 |
| 2022-03-02 | $9.99 | $11.50 | $9.84 | $11.19 | $11.19 | 7,744,605 |
| 2022-03-01 | $9.20 | $9.33 | $8.57 | $8.68 | $8.68 | 1,438,943 |
| 2022-02-28 | $8.85 | $9.32 | $8.82 | $9.28 | $9.28 | 1,232,920 |
| 2022-02-25 | $8.79 | $8.99 | $8.56 | $8.98 | $8.98 | 854,402 |
| 2022-02-24 | $7.91 | $8.80 | $7.79 | $8.79 | $8.79 | 1,056,093 |
| 2022-02-23 | $8.59 | $8.59 | $8.26 | $8.29 | $8.29 | 700,147 |
| 2022-02-22 | $8.57 | $8.74 | $8.43 | $8.50 | $8.50 | 749,362 |
| 2022-02-18 | $8.84 | $8.96 | $8.65 | $8.67 | $8.67 | 531,868 |
| 2022-02-17 | $9.10 | $9.16 | $8.93 | $8.97 | $8.97 | 595,193 |
| 2022-02-16 | $9.16 | $9.33 | $9.11 | $9.26 | $9.26 | 428,967 |
| 2022-02-15 | $8.89 | $9.21 | $8.84 | $9.20 | $9.20 | 665,715 |
| 2022-02-14 | $8.51 | $8.84 | $8.46 | $8.73 | $8.73 | 372,890 |
| 2022-02-11 | $8.83 | $8.89 | $8.48 | $8.55 | $8.55 | 505,510 |
| 2022-02-10 | $8.65 | $9.02 | $8.52 | $8.75 | $8.75 | 689,651 |
| 2022-02-09 | $8.94 | $9.00 | $8.84 | $8.93 | $8.93 | 603,882 |
| 2022-02-08 | $8.45 | $8.83 | $8.42 | $8.80 | $8.80 | 463,655 |
| 2022-02-07 | $8.70 | $8.96 | $8.47 | $8.48 | $8.48 | 657,228 |
| 2022-02-04 | $8.24 | $8.77 | $8.23 | $8.71 | $8.71 | 811,025 |
| 2022-02-03 | $8.24 | $8.37 | $8.08 | $8.26 | $8.26 | 882,267 |
| 2022-02-02 | $8.73 | $8.84 | $8.31 | $8.41 | $8.41 | 815,476 |
| 2022-02-01 | $8.71 | $8.78 | $8.41 | $8.64 | $8.64 | 654,257 |
| 2022-01-31 | $8.22 | $8.71 | $8.22 | $8.69 | $8.69 | 1,063,383 |
| 2022-01-28 | $7.63 | $8.28 | $7.60 | $8.28 | $8.28 | 1,207,899 |
| 2022-01-27 | $8.09 | $8.27 | $7.56 | $7.58 | $7.58 | 1,579,348 |
| 2022-01-26 | $8.30 | $8.42 | $7.95 | $8.04 | $8.04 | 895,126 |
| 2022-01-25 | $8.08 | $8.24 | $7.92 | $8.10 | $8.10 | 1,142,526 |
| 2022-01-24 | $7.99 | $8.16 | $7.49 | $8.16 | $8.16 | 1,626,599 |
| 2022-01-21 | $8.49 | $8.58 | $8.16 | $8.21 | $8.21 | 1,094,288 |
| 2022-01-20 | $9.09 | $9.22 | $8.60 | $8.61 | $8.61 | 1,020,023 |
| 2022-01-19 | $9.24 | $9.37 | $8.96 | $9.01 | $9.01 | 841,065 |
| 2022-01-18 | $9.50 | $9.55 | $9.17 | $9.19 | $9.19 | 657,097 |
| 2022-01-14 | $9.66 | $9.78 | $9.56 | $9.66 | $9.66 | 609,346 |
| 2022-01-13 | $9.70 | $9.89 | $9.68 | $9.73 | $9.73 | 733,196 |
| 2022-01-12 | $9.89 | $10.03 | $9.67 | $9.68 | $9.68 | 806,242 |
| 2022-01-11 | $9.67 | $9.76 | $9.42 | $9.75 | $9.75 | 1,373,671 |
| 2022-01-10 | $9.66 | $9.69 | $9.34 | $9.57 | $9.57 | 1,018,213 |
| 2022-01-07 | $10.17 | $10.27 | $9.73 | $9.74 | $9.74 | 1,264,942 |
| 2022-01-06 | $10.15 | $10.55 | $10.08 | $10.22 | $10.22 | 1,179,458 |
| 2022-01-05 | $10.64 | $10.76 | $10.14 | $10.19 | $10.19 | 1,191,227 |
| 2022-01-04 | $10.37 | $10.66 | $10.36 | $10.60 | $10.60 | 1,122,579 |
| 2022-01-03 | $10.55 | $10.86 | $10.31 | $10.39 | $10.39 | 1,094,011 |
| 2021-12-31 | $10.49 | $10.88 | $10.41 | $10.49 | $10.49 | 1,574,099 |
| 2021-12-30 | $10.21 | $10.75 | $10.21 | $10.46 | $10.46 | 1,650,584 |
| 2021-12-29 | $10.20 | $10.44 | $10.10 | $10.23 | $10.23 | 1,365,767 |
| 2021-12-28 | $10.40 | $10.73 | $10.06 | $10.18 | $10.18 | 1,139,684 |
| 2021-12-27 | $10.28 | $10.63 | $10.22 | $10.38 | $10.38 | 1,667,102 |
| 2021-12-23 | $10.24 | $10.49 | $10.01 | $10.21 | $10.21 | 1,182,486 |
| 2021-12-22 | $10.09 | $10.40 | $10.06 | $10.21 | $10.21 | 1,058,950 |
| 2021-12-21 | $9.80 | $10.20 | $9.75 | $10.12 | $10.12 | 1,255,866 |
| 2021-12-20 | $9.18 | $9.66 | $9.10 | $9.66 | $9.66 | 1,265,581 |
| 2021-12-17 | $8.77 | $9.65 | $8.75 | $9.34 | $9.34 | 3,426,503 |
| 2021-12-16 | $8.98 | $9.39 | $8.81 | $8.83 | $8.83 | 1,332,770 |
| 2021-12-15 | $8.53 | $8.87 | $8.46 | $8.83 | $8.83 | 1,377,560 |
| 2021-12-14 | $8.85 | $9.04 | $8.52 | $8.55 | $8.55 | 717,430 |
| 2021-12-13 | $9.05 | $9.34 | $8.74 | $8.94 | $8.94 | 1,125,065 |
| 2021-12-10 | $9.30 | $9.57 | $8.97 | $9.03 | $9.03 | 800,067 |
| 2021-12-09 | $8.86 | $9.29 | $8.85 | $9.24 | $9.24 | 1,739,800 |
| 2021-12-08 | $8.64 | $9.01 | $8.44 | $8.94 | $8.94 | 975,413 |
| 2021-12-07 | $8.33 | $8.79 | $8.33 | $8.60 | $8.60 | 1,841,660 |
| 2021-12-06 | $8.00 | $8.28 | $7.70 | $8.22 | $8.22 | 1,117,849 |
| 2021-12-03 | $7.92 | $7.99 | $7.72 | $7.92 | $7.92 | 1,220,117 |
| 2021-12-02 | $7.55 | $7.92 | $7.44 | $7.91 | $7.91 | 1,017,208 |
| 2021-12-01 | $7.91 | $8.04 | $7.50 | $7.51 | $7.51 | 1,582,421 |
| 2021-11-30 | $7.85 | $7.94 | $7.66 | $7.75 | $7.75 | 757,281 |
| 2021-11-29 | $8.08 | $8.12 | $7.87 | $7.92 | $7.92 | 622,049 |
| 2021-11-26 | $8.10 | $8.11 | $7.81 | $7.91 | $7.91 | 692,509 |
| 2021-11-24 | $8.25 | $8.31 | $8.04 | $8.26 | $8.26 | 610,916 |
| 2021-11-23 | $7.96 | $8.41 | $7.96 | $8.27 | $8.27 | 2,095,470 |
| 2021-11-22 | $7.93 | $8.15 | $7.82 | $8.04 | $8.04 | 907,623 |
| 2021-11-19 | $7.82 | $7.92 | $7.82 | $7.90 | $7.90 | 595,711 |
| 2021-11-18 | $8.15 | $8.16 | $7.83 | $7.91 | $7.91 | 813,786 |
| 2021-11-17 | $8.16 | $8.39 | $8.03 | $8.15 | $8.15 | 1,257,781 |
| 2021-11-16 | $7.60 | $8.24 | $7.59 | $8.20 | $8.20 | 1,382,481 |
| 2021-11-15 | $7.80 | $7.85 | $7.53 | $7.59 | $7.59 | 654,436 |
| 2021-11-12 | $7.86 | $7.91 | $7.62 | $7.75 | $7.75 | 600,859 |
| 2021-11-11 | $7.72 | $8.11 | $7.63 | $7.81 | $7.81 | 1,182,000 |
| 2021-11-10 | $7.36 | $7.98 | $7.25 | $7.74 | $7.74 | 2,110,469 |
| 2021-11-09 | $6.93 | $7.03 | $6.74 | $7.01 | $7.01 | 696,913 |
| 2021-11-08 | $6.93 | $7.00 | $6.83 | $6.94 | $6.94 | 526,087 |
| 2021-11-05 | $6.84 | $7.02 | $6.79 | $6.94 | $6.94 | 711,825 |
| 2021-11-04 | $6.79 | $6.96 | $6.71 | $6.75 | $6.75 | 463,183 |
| 2021-11-03 | $6.69 | $6.79 | $6.57 | $6.78 | $6.78 | 394,437 |
| 2021-11-02 | $6.88 | $6.90 | $6.55 | $6.66 | $6.66 | 506,784 |
| 2021-11-01 | $6.92 | $7.00 | $6.86 | $6.92 | $6.92 | 430,095 |
| 2021-10-29 | $6.81 | $6.95 | $6.80 | $6.90 | $6.90 | 382,095 |
| 2021-10-28 | $6.64 | $6.85 | $6.61 | $6.84 | $6.84 | 342,718 |
| 2021-10-27 | $6.64 | $6.75 | $6.61 | $6.62 | $6.62 | 417,403 |
| 2021-10-26 | $6.71 | $6.88 | $6.63 | $6.64 | $6.64 | 567,531 |
| 2021-10-25 | $6.46 | $6.70 | $6.42 | $6.70 | $6.70 | 425,940 |
| 2021-10-22 | $6.52 | $6.54 | $6.42 | $6.49 | $6.49 | 466,603 |
| 2021-10-21 | $6.58 | $6.68 | $6.55 | $6.58 | $6.58 | 389,435 |
| 2021-10-20 | $6.61 | $6.68 | $6.55 | $6.61 | $6.61 | 420,880 |
| 2021-10-19 | $6.52 | $6.61 | $6.44 | $6.58 | $6.58 | 704,809 |
| 2021-10-18 | $6.48 | $6.57 | $6.48 | $6.50 | $6.50 | 246,470 |
| 2021-10-15 | $6.50 | $6.64 | $6.46 | $6.49 | $6.49 | 496,806 |
| 2021-10-14 | $6.40 | $6.48 | $6.34 | $6.45 | $6.45 | 393,143 |
| 2021-10-13 | $6.37 | $6.45 | $6.22 | $6.27 | $6.27 | 554,382 |
| 2021-10-12 | $6.38 | $6.56 | $6.32 | $6.32 | $6.32 | 585,029 |
| 2021-10-11 | $6.41 | $6.56 | $6.40 | $6.41 | $6.41 | 373,761 |
| 2021-10-08 | $6.51 | $6.55 | $6.42 | $6.43 | $6.43 | 267,520 |
| 2021-10-07 | $6.33 | $6.55 | $6.33 | $6.50 | $6.50 | 370,926 |
| 2021-10-06 | $6.21 | $6.39 | $6.14 | $6.23 | $6.23 | 891,301 |
| 2021-10-05 | $6.32 | $6.36 | $6.22 | $6.23 | $6.23 | 595,400 |
| 2021-10-04 | $6.40 | $6.40 | $6.25 | $6.30 | $6.30 | 646,745 |
| 2021-10-01 | $6.43 | $6.49 | $6.30 | $6.45 | $6.45 | 575,448 |
| 2021-09-30 | $6.39 | $6.48 | $6.26 | $6.41 | $6.41 | 867,277 |
| 2021-09-29 | $6.39 | $6.45 | $6.26 | $6.37 | $6.37 | 624,060 |
| 2021-09-28 | $6.61 | $6.63 | $6.35 | $6.36 | $6.36 | 662,566 |
| 2021-09-27 | $6.48 | $6.72 | $6.46 | $6.67 | $6.67 | 448,461 |
| 2021-09-24 | $6.46 | $6.59 | $6.42 | $6.49 | $6.49 | 445,533 |
| 2021-09-23 | $6.34 | $6.53 | $6.31 | $6.50 | $6.50 | 458,474 |
| 2021-09-22 | $6.30 | $6.44 | $6.30 | $6.34 | $6.34 | 524,754 |
| 2021-09-21 | $6.35 | $6.41 | $6.26 | $6.29 | $6.29 | 531,361 |
| 2021-09-20 | $6.43 | $6.53 | $6.26 | $6.31 | $6.31 | 869,732 |
| 2021-09-17 | $6.46 | $6.89 | $6.46 | $6.63 | $6.63 | 2,345,485 |
| 2021-09-16 | $6.30 | $6.44 | $6.26 | $6.43 | $6.43 | 625,009 |
| 2021-09-15 | $6.26 | $6.35 | $6.25 | $6.32 | $6.32 | 502,463 |
| 2021-09-14 | $6.50 | $6.54 | $6.24 | $6.28 | $6.28 | 956,809 |
| 2021-09-13 | $6.35 | $6.50 | $6.30 | $6.46 | $6.46 | 533,356 |
| 2021-09-10 | $6.37 | $6.55 | $6.30 | $6.32 | $6.32 | 651,022 |
| 2021-09-09 | $6.09 | $6.43 | $6.09 | $6.37 | $6.37 | 824,832 |
| 2021-09-08 | $6.21 | $6.23 | $6.09 | $6.10 | $6.10 | 512,916 |
| 2021-09-07 | $6.34 | $6.39 | $6.22 | $6.22 | $6.22 | 452,837 |
| 2021-09-03 | $6.32 | $6.44 | $6.29 | $6.29 | $6.29 | 376,559 |
| 2021-09-02 | $6.29 | $6.50 | $6.27 | $6.38 | $6.38 | 532,726 |
| 2021-09-01 | $6.21 | $6.29 | $6.15 | $6.26 | $6.26 | 537,149 |
| 2021-08-31 | $6.09 | $6.26 | $6.09 | $6.20 | $6.20 | 723,187 |
| 2021-08-30 | $6.09 | $6.15 | $6.05 | $6.12 | $6.12 | 458,396 |
| 2021-08-27 | $5.91 | $6.11 | $5.91 | $6.09 | $6.09 | 990,712 |
| 2021-08-26 | $6.07 | $6.19 | $5.91 | $5.92 | $5.92 | 694,915 |
| 2021-08-25 | $5.98 | $6.22 | $5.96 | $6.10 | $6.10 | 822,719 |
| 2021-08-24 | $5.90 | $6.02 | $5.88 | $5.98 | $5.98 | 496,372 |
| 2021-08-23 | $5.79 | $5.94 | $5.78 | $5.88 | $5.88 | 529,536 |
| 2021-08-20 | $5.53 | $5.79 | $5.52 | $5.73 | $5.73 | 635,183 |
| 2021-08-19 | $5.60 | $5.67 | $5.52 | $5.56 | $5.56 | 594,802 |
| 2021-08-18 | $5.63 | $5.80 | $5.58 | $5.68 | $5.68 | 530,991 |
| 2021-08-17 | $5.70 | $5.76 | $5.57 | $5.58 | $5.58 | 953,039 |
| 2021-08-16 | $5.97 | $5.99 | $5.78 | $5.78 | $5.78 | 708,012 |
| 2021-08-13 | $6.14 | $6.19 | $5.96 | $5.97 | $5.97 | 497,887 |
| 2021-08-12 | $6.05 | $6.16 | $5.99 | $6.12 | $6.12 | 646,811 |
| 2021-08-11 | $6.23 | $6.30 | $6.06 | $6.11 | $6.11 | 870,383 |
| 2021-08-10 | $6.08 | $6.34 | $6.07 | $6.25 | $6.25 | 1,065,715 |
| 2021-08-09 | $5.90 | $6.12 | $5.85 | $6.08 | $6.08 | 980,329 |
| 2021-08-06 | $5.99 | $6.04 | $5.82 | $5.98 | $5.98 | 992,882 |
| 2021-08-05 | $6.08 | $6.08 | $5.50 | $6.03 | $6.03 | 2,628,668 |
| 2021-08-04 | $6.10 | $6.23 | $6.05 | $6.12 | $6.12 | 906,551 |
| 2021-08-03 | $6.29 | $6.31 | $6.14 | $6.19 | $6.19 | 677,278 |
| 2021-08-02 | $6.13 | $6.27 | $6.12 | $6.24 | $6.24 | 650,802 |
| 2021-07-30 | $6.23 | $6.32 | $6.10 | $6.11 | $6.11 | 572,029 |
| 2021-07-29 | $6.32 | $6.41 | $6.23 | $6.29 | $6.29 | 507,172 |
| 2021-07-28 | $6.14 | $6.39 | $6.13 | $6.28 | $6.28 | 611,330 |
| 2021-07-27 | $6.25 | $6.30 | $5.92 | $6.13 | $6.13 | 951,320 |
| 2021-07-26 | $6.27 | $6.41 | $6.22 | $6.32 | $6.32 | 611,334 |
| 2021-07-23 | $6.26 | $6.31 | $6.13 | $6.24 | $6.24 | 560,984 |
| 2021-07-22 | $6.61 | $6.62 | $6.26 | $6.28 | $6.28 | 722,357 |
| 2021-07-21 | $6.21 | $6.70 | $6.21 | $6.64 | $6.64 | 1,259,634 |
| 2021-07-20 | $6.16 | $6.38 | $6.04 | $6.26 | $6.26 | 1,053,725 |
| 2021-07-19 | $5.75 | $6.24 | $5.73 | $6.14 | $6.14 | 1,398,889 |
| 2021-07-16 | $6.37 | $6.42 | $5.94 | $5.94 | $5.94 | 1,820,848 |
| 2021-07-15 | $6.99 | $7.00 | $6.26 | $6.39 | $6.39 | 5,516,351 |
| 2021-07-14 | $6.04 | $6.15 | $5.91 | $5.97 | $5.97 | 1,624,748 |
| 2021-07-13 | $6.22 | $6.24 | $6.02 | $6.03 | $6.03 | 475,582 |
| 2021-07-12 | $6.21 | $6.31 | $6.06 | $6.31 | $6.31 | 369,433 |
| 2021-07-09 | $6.27 | $6.29 | $6.12 | $6.27 | $6.27 | 383,800 |
| 2021-07-08 | $6.25 | $6.37 | $6.09 | $6.23 | $6.23 | 619,108 |
| 2021-07-07 | $6.55 | $6.55 | $6.33 | $6.42 | $6.42 | 513,168 |
| 2021-07-06 | $6.74 | $6.77 | $6.50 | $6.58 | $6.58 | 364,067 |
| 2021-07-02 | $6.87 | $6.87 | $6.62 | $6.66 | $6.66 | 431,498 |
| 2021-07-01 | $6.78 | $6.88 | $6.70 | $6.79 | $6.79 | 557,764 |
| 2021-06-30 | $6.83 | $6.88 | $6.71 | $6.77 | $6.77 | 304,256 |
| 2021-06-29 | $7.01 | $7.11 | $6.84 | $6.87 | $6.87 | 311,391 |
| 2021-06-28 | $7.13 | $7.24 | $6.88 | $7.03 | $7.03 | 591,665 |
| 2021-06-25 | $7.25 | $7.29 | $7.10 | $7.12 | $7.12 | 3,981,321 |
| 2021-06-24 | $7.33 | $7.37 | $7.08 | $7.21 | $7.21 | 485,817 |
| 2021-06-23 | $7.29 | $7.35 | $7.14 | $7.33 | $7.33 | 900,655 |
| 2021-06-22 | $6.95 | $7.20 | $6.84 | $7.20 | $7.20 | 477,503 |
| 2021-06-21 | $7.01 | $7.03 | $6.75 | $6.97 | $6.97 | 755,353 |
| 2021-06-18 | $7.26 | $7.34 | $6.92 | $7.02 | $7.02 | 1,133,399 |
| 2021-06-17 | $7.09 | $7.57 | $7.01 | $7.37 | $7.37 | 1,199,428 |
| 2021-06-16 | $6.88 | $7.08 | $6.75 | $7.08 | $7.08 | 806,999 |
| 2021-06-15 | $6.92 | $6.96 | $6.76 | $6.89 | $6.89 | 438,336 |
| 2021-06-14 | $6.89 | $7.06 | $6.85 | $6.89 | $6.89 | 869,043 |
| 2021-06-11 | $6.85 | $6.93 | $6.80 | $6.86 | $6.86 | 301,084 |
| 2021-06-10 | $6.93 | $6.97 | $6.73 | $6.79 | $6.79 | 363,423 |
| 2021-06-09 | $7.08 | $7.14 | $6.84 | $6.89 | $6.89 | 639,816 |
| 2021-06-08 | $6.75 | $7.12 | $6.73 | $6.98 | $6.98 | 952,053 |
| 2021-06-07 | $6.51 | $6.69 | $6.42 | $6.69 | $6.69 | 515,934 |
| 2021-06-04 | $6.63 | $6.71 | $6.52 | $6.54 | $6.54 | 364,419 |
| 2021-06-03 | $6.66 | $6.78 | $6.55 | $6.57 | $6.57 | 482,862 |
| 2021-06-02 | $6.74 | $6.79 | $6.61 | $6.78 | $6.78 | 937,247 |
| 2021-06-01 | $6.79 | $6.87 | $6.47 | $6.72 | $6.72 | 582,293 |
| 2021-05-28 | $6.75 | $6.90 | $6.68 | $6.71 | $6.71 | 448,714 |
| 2021-05-27 | $6.90 | $6.90 | $6.61 | $6.75 | $6.75 | 634,121 |
| 2021-05-26 | $6.71 | $7.10 | $6.67 | $6.92 | $6.92 | 1,001,774 |
| 2021-05-25 | $6.40 | $6.67 | $6.35 | $6.65 | $6.65 | 791,017 |
| 2021-05-24 | $6.42 | $6.48 | $6.30 | $6.38 | $6.38 | 391,142 |
| 2021-05-21 | $6.41 | $6.68 | $6.38 | $6.40 | $6.40 | 624,226 |
| 2021-05-20 | $6.24 | $6.35 | $6.14 | $6.34 | $6.34 | 671,899 |
| 2021-05-19 | $6.17 | $6.36 | $6.15 | $6.26 | $6.26 | 829,699 |
| 2021-05-18 | $6.33 | $6.52 | $6.22 | $6.33 | $6.33 | 736,123 |
| 2021-05-17 | $6.12 | $6.33 | $6.10 | $6.27 | $6.27 | 534,605 |
| 2021-05-14 | $5.86 | $6.17 | $5.86 | $6.16 | $6.16 | 934,217 |
| 2021-05-13 | $6.09 | $6.22 | $5.48 | $5.78 | $5.78 | 1,615,573 |
| 2021-05-12 | $6.10 | $6.22 | $5.96 | $6.01 | $6.01 | 759,206 |
| 2021-05-11 | $5.94 | $6.34 | $5.85 | $6.28 | $6.28 | 996,124 |
| 2021-05-10 | $6.73 | $6.73 | $6.04 | $6.04 | $6.04 | 1,176,261 |
| 2021-05-07 | $6.52 | $6.94 | $6.45 | $6.68 | $6.68 | 1,107,533 |
| 2021-05-06 | $6.56 | $6.85 | $6.21 | $6.47 | $6.47 | 2,130,375 |
| 2021-05-05 | $5.94 | $6.08 | $5.88 | $5.95 | $5.95 | 973,315 |
| 2021-05-04 | $6.05 | $6.09 | $5.81 | $5.96 | $5.96 | 1,026,992 |
| 2021-05-03 | $6.18 | $6.24 | $6.06 | $6.15 | $6.15 | 812,029 |
| 2021-04-30 | $6.16 | $6.22 | $6.07 | $6.13 | $6.13 | 731,735 |
| 2021-04-29 | $6.31 | $6.31 | $6.11 | $6.28 | $6.28 | 489,465 |
| 2021-04-28 | $6.27 | $6.37 | $6.17 | $6.31 | $6.31 | 544,296 |
| 2021-04-27 | $6.70 | $6.74 | $6.25 | $6.39 | $6.39 | 1,575,882 |
| 2021-04-26 | $6.47 | $6.62 | $6.40 | $6.62 | $6.62 | 698,182 |
| 2021-04-23 | $6.27 | $6.47 | $6.18 | $6.40 | $6.40 | 670,497 |
| 2021-04-22 | $6.19 | $6.38 | $6.13 | $6.21 | $6.21 | 674,561 |
| 2021-04-21 | $5.89 | $6.17 | $5.83 | $6.17 | $6.17 | 646,766 |
| 2021-04-20 | $6.00 | $6.03 | $5.82 | $5.91 | $5.91 | 1,152,144 |
| 2021-04-19 | $6.21 | $6.25 | $5.94 | $6.09 | $6.09 | 980,448 |
| 2021-04-16 | $5.97 | $6.44 | $5.93 | $6.25 | $6.25 | 1,239,655 |
| 2021-04-15 | $6.11 | $6.11 | $5.91 | $5.95 | $5.95 | 798,172 |
| 2021-04-14 | $5.94 | $6.21 | $5.94 | $5.97 | $5.97 | 922,291 |
| 2021-04-13 | $6.04 | $6.07 | $5.87 | $6.04 | $6.04 | 731,950 |
| 2021-04-12 | $6.34 | $6.35 | $5.97 | $6.04 | $6.04 | 994,657 |
| 2021-04-09 | $6.40 | $6.46 | $6.31 | $6.35 | $6.35 | 650,422 |
| 2021-04-08 | $6.48 | $6.52 | $6.32 | $6.50 | $6.50 | 503,514 |
| 2021-04-07 | $6.51 | $6.57 | $6.33 | $6.41 | $6.41 | 775,526 |
| 2021-04-06 | $6.39 | $6.61 | $6.33 | $6.56 | $6.56 | 783,020 |
| 2021-04-05 | $6.61 | $6.65 | $6.33 | $6.35 | $6.35 | 731,246 |
| 2021-04-01 | $6.47 | $6.81 | $6.41 | $6.53 | $6.53 | 1,166,277 |
| 2021-03-31 | $6.30 | $6.38 | $6.14 | $6.28 | $6.28 | 2,297,096 |
| 2021-03-30 | $6.19 | $6.25 | $5.86 | $6.20 | $6.20 | 1,505,131 |
| 2021-03-29 | $6.84 | $6.86 | $6.10 | $6.20 | $6.20 | 2,080,753 |
| 2021-03-26 | $7.35 | $7.50 | $6.64 | $6.90 | $6.90 | 1,797,169 |
| 2021-03-25 | $7.08 | $7.32 | $6.67 | $7.29 | $7.29 | 1,894,738 |
| 2021-03-24 | $8.10 | $8.10 | $7.22 | $7.23 | $7.23 | 1,141,944 |
| 2021-03-23 | $8.46 | $8.81 | $8.02 | $8.05 | $8.05 | 1,067,506 |
| 2021-03-22 | $8.12 | $8.85 | $8.04 | $8.45 | $8.45 | 1,617,055 |
| 2021-03-19 | $8.18 | $8.20 | $7.80 | $8.08 | $8.08 | 1,680,602 |
| 2021-03-18 | $8.15 | $8.32 | $7.82 | $7.86 | $7.86 | 925,271 |
| 2021-03-17 | $7.98 | $8.59 | $7.84 | $8.41 | $8.41 | 1,007,495 |
| 2021-03-16 | $8.50 | $8.67 | $8.07 | $8.13 | $8.13 | 1,004,658 |
| 2021-03-15 | $7.99 | $8.50 | $7.66 | $8.49 | $8.49 | 1,263,022 |
| 2021-03-12 | $7.85 | $8.12 | $7.74 | $8.02 | $8.02 | 915,265 |
| 2021-03-11 | $8.06 | $8.20 | $7.88 | $8.05 | $8.05 | 920,363 |
| 2021-03-10 | $7.70 | $7.99 | $7.51 | $7.95 | $7.95 | 1,201,807 |
| 2021-03-09 | $7.17 | $7.67 | $7.12 | $7.62 | $7.62 | 1,044,237 |
| 2021-03-08 | $6.67 | $7.13 | $6.62 | $6.93 | $6.93 | 1,455,714 |
| 2021-03-05 | $6.95 | $7.06 | $6.15 | $6.71 | $6.71 | 1,545,475 |
| 2021-03-04 | $6.99 | $7.15 | $6.43 | $6.85 | $6.85 | 2,632,800 |
| 2021-03-03 | $7.70 | $7.77 | $6.98 | $7.13 | $7.13 | 1,685,255 |
| 2021-03-02 | $7.38 | $8.22 | $7.26 | $7.54 | $7.54 | 4,520,854 |
| 2021-03-01 | $7.12 | $7.46 | $6.94 | $7.41 | $7.41 | 1,452,837 |
| 2021-02-26 | $6.79 | $7.14 | $6.61 | $6.96 | $6.96 | 1,468,472 |
| 2021-02-25 | $7.49 | $7.80 | $6.76 | $6.77 | $6.77 | 2,035,379 |
| 2021-02-24 | $8.32 | $8.65 | $7.26 | $7.52 | $7.52 | 6,181,964 |
| 2021-02-23 | $6.91 | $6.96 | $6.08 | $6.68 | $6.68 | 3,446,598 |
| 2021-02-22 | $7.29 | $7.36 | $7.05 | $7.08 | $7.08 | 1,400,663 |
| 2021-02-19 | $7.34 | $7.55 | $7.30 | $7.34 | $7.34 | 842,446 |
| 2021-02-18 | $7.50 | $7.50 | $7.13 | $7.28 | $7.28 | 1,273,483 |
| 2021-02-17 | $7.62 | $7.68 | $7.24 | $7.60 | $7.60 | 1,158,926 |
| 2021-02-16 | $7.90 | $7.97 | $7.52 | $7.65 | $7.65 | 1,168,190 |
| 2021-02-12 | $8.06 | $8.09 | $7.72 | $7.86 | $7.86 | 839,637 |
| 2021-02-11 | $8.19 | $8.33 | $7.72 | $8.17 | $8.17 | 1,292,167 |
| 2021-02-10 | $8.70 | $8.72 | $8.03 | $8.11 | $8.11 | 1,569,259 |
| 2021-02-09 | $8.21 | $8.86 | $7.91 | $8.65 | $8.65 | 2,656,411 |
| 2021-02-08 | $8.38 | $8.38 | $8.15 | $8.20 | $8.20 | 1,369,073 |
| 2021-02-05 | $8.52 | $8.57 | $8.15 | $8.22 | $8.22 | 1,374,602 |
| 2021-02-04 | $8.85 | $9.10 | $8.11 | $8.42 | $8.42 | 2,537,501 |
| 2021-02-03 | $9.22 | $9.24 | $8.74 | $8.80 | $8.80 | 1,128,318 |
| 2021-02-02 | $10.29 | $10.49 | $9.00 | $9.03 | $9.03 | 2,179,805 |
| 2021-02-01 | $8.60 | $10.43 | $8.60 | $10.18 | $10.18 | 5,539,462 |
| 2021-01-29 | $8.40 | $8.73 | $8.20 | $8.41 | $8.41 | 1,494,552 |
| 2021-01-28 | $8.16 | $8.42 | $8.13 | $8.34 | $8.34 | 1,468,020 |
| 2021-01-27 | $8.00 | $8.44 | $7.75 | $8.13 | $8.13 | 1,098,643 |
| 2021-01-26 | $8.17 | $8.30 | $7.98 | $8.27 | $8.27 | 1,045,547 |
| 2021-01-25 | $8.03 | $8.53 | $7.97 | $8.11 | $8.11 | 897,326 |
| 2021-01-22 | $8.10 | $8.21 | $8.00 | $8.11 | $8.11 | 591,209 |
| 2021-01-21 | $8.11 | $8.41 | $7.91 | $8.30 | $8.30 | 955,412 |
| 2021-01-20 | $8.25 | $8.45 | $8.04 | $8.12 | $8.12 | 736,209 |
| 2021-01-19 | $8.10 | $8.15 | $7.72 | $7.92 | $7.92 | 732,855 |
| 2021-01-15 | $8.42 | $8.45 | $7.87 | $7.89 | $7.89 | 888,772 |
| 2021-01-14 | $8.68 | $8.80 | $8.56 | $8.57 | $8.57 | 1,243,504 |
| 2021-01-13 | $8.53 | $8.57 | $8.36 | $8.56 | $8.56 | 491,118 |
| 2021-01-12 | $8.34 | $9.01 | $8.34 | $8.51 | $8.51 | 1,260,702 |
| 2021-01-11 | $8.19 | $8.40 | $8.08 | $8.35 | $8.35 | 502,575 |
| 2021-01-08 | $8.45 | $8.56 | $8.16 | $8.43 | $8.43 | 2,294,836 |
| 2021-01-07 | $7.91 | $8.45 | $7.91 | $8.41 | $8.41 | 1,374,892 |
| 2021-01-06 | $7.99 | $8.16 | $7.77 | $7.91 | $7.91 | 1,804,767 |
| 2021-01-05 | $7.52 | $7.77 | $7.46 | $7.75 | $7.75 | 982,870 |
| 2021-01-04 | $7.85 | $7.85 | $7.27 | $7.49 | $7.49 | 999,786 |
| 2020-12-31 | $7.85 | $7.95 | $7.69 | $7.79 | $7.79 | 1,488,754 |
| 2020-12-30 | $7.75 | $8.00 | $7.75 | $7.85 | $7.85 | 1,301,713 |
| 2020-12-29 | $8.26 | $8.32 | $7.62 | $7.70 | $7.70 | 1,305,015 |
| 2020-12-28 | $8.18 | $8.49 | $8.15 | $8.23 | $8.23 | 1,198,750 |
| 2020-12-24 | $8.15 | $8.30 | $8.00 | $8.03 | $8.03 | 569,628 |
| 2020-12-23 | $8.38 | $8.39 | $8.03 | $8.20 | $8.20 | 1,100,375 |
| 2020-12-22 | $8.26 | $8.52 | $8.21 | $8.33 | $8.33 | 1,125,791 |
| 2020-12-21 | $8.21 | $8.44 | $7.97 | $8.21 | $8.21 | 1,663,573 |
| 2020-12-18 | $8.44 | $8.91 | $8.22 | $8.40 | $8.40 | 2,985,189 |
| 2020-12-17 | $8.50 | $8.54 | $8.08 | $8.34 | $8.34 | 1,313,208 |
| 2020-12-16 | $8.64 | $8.74 | $8.36 | $8.42 | $8.42 | 709,881 |
| 2020-12-15 | $8.46 | $8.78 | $8.34 | $8.58 | $8.58 | 1,323,103 |
| 2020-12-14 | $7.96 | $8.61 | $7.96 | $8.43 | $8.43 | 2,313,536 |
| 2020-12-11 | $7.75 | $8.42 | $7.72 | $7.99 | $7.99 | 1,861,559 |
| 2020-12-10 | $7.83 | $7.97 | $7.40 | $7.91 | $7.91 | 1,883,654 |
| 2020-12-09 | $8.47 | $8.68 | $7.57 | $7.79 | $7.79 | 3,282,813 |
| 2020-12-08 | $7.33 | $8.49 | $7.30 | $8.27 | $8.27 | 6,192,556 |
| 2020-12-07 | $7.26 | $7.79 | $7.08 | $7.22 | $7.22 | 4,263,779 |
| 2020-12-04 | $6.94 | $7.29 | $6.57 | $7.08 | $7.08 | 3,129,273 |
| 2020-12-03 | $5.74 | $7.40 | $5.63 | $6.79 | $6.79 | 12,988,387 |
| 2020-12-02 | $6.67 | $6.70 | $5.59 | $5.63 | $5.63 | 4,473,205 |
| 2020-12-01 | $5.38 | $7.75 | $5.25 | $6.90 | $6.90 | 27,305,383 |
| 2020-11-30 | $5.40 | $5.52 | $5.20 | $5.26 | $5.26 | 977,256 |
| 2020-11-27 | $5.57 | $5.85 | $5.38 | $5.47 | $5.47 | 858,058 |
| 2020-11-25 | $5.25 | $5.51 | $5.10 | $5.50 | $5.50 | 803,792 |
| 2020-11-24 | $5.44 | $5.54 | $5.08 | $5.30 | $5.30 | 2,220,552 |
| 2020-11-23 | $5.53 | $5.58 | $5.31 | $5.40 | $5.40 | 939,860 |
| 2020-11-20 | $5.31 | $5.57 | $5.09 | $5.37 | $5.37 | 1,288,153 |
| 2020-11-19 | $5.07 | $5.29 | $5.02 | $5.29 | $5.29 | 401,275 |
| 2020-11-18 | $5.09 | $5.21 | $5.05 | $5.10 | $5.10 | 877,049 |
| 2020-11-17 | $4.90 | $5.08 | $4.85 | $5.02 | $5.02 | 1,208,730 |
| 2020-11-16 | $4.99 | $5.03 | $4.81 | $4.94 | $4.94 | 652,418 |
| 2020-11-13 | $4.77 | $5.22 | $4.77 | $4.93 | $4.93 | 957,655 |
| 2020-11-12 | $4.75 | $4.78 | $4.58 | $4.65 | $4.65 | 1,090,597 |
| 2020-11-11 | $4.85 | $4.89 | $4.59 | $4.74 | $4.74 | 828,968 |
| 2020-11-10 | $4.88 | $4.97 | $4.76 | $4.83 | $4.83 | 758,714 |
| 2020-11-09 | $5.20 | $5.45 | $4.81 | $4.82 | $4.82 | 752,984 |
| 2020-11-06 | $5.47 | $5.70 | $4.81 | $5.04 | $5.04 | 1,049,002 |
| 2020-11-05 | $4.85 | $5.18 | $4.85 | $5.16 | $5.16 | 731,681 |
| 2020-11-04 | $4.79 | $4.83 | $4.55 | $4.72 | $4.72 | 557,466 |
| 2020-11-03 | $4.77 | $4.87 | $4.60 | $4.72 | $4.72 | 677,858 |
| 2020-11-02 | $4.54 | $4.69 | $4.46 | $4.67 | $4.67 | 418,720 |
| 2020-10-30 | $4.60 | $4.64 | $4.33 | $4.46 | $4.46 | 772,914 |
| 2020-10-29 | $4.76 | $4.78 | $4.60 | $4.68 | $4.68 | 626,407 |
| 2020-10-28 | $4.85 | $4.86 | $4.66 | $4.78 | $4.78 | 744,126 |
| 2020-10-27 | $5.08 | $5.22 | $4.94 | $4.97 | $4.97 | 649,884 |
| 2020-10-26 | $5.16 | $5.18 | $5.02 | $5.06 | $5.06 | 437,891 |
| 2020-10-23 | $5.33 | $5.33 | $5.12 | $5.17 | $5.17 | 451,735 |
| 2020-10-22 | $5.54 | $5.73 | $5.28 | $5.32 | $5.32 | 1,272,892 |
| 2020-10-21 | $5.45 | $5.63 | $5.34 | $5.48 | $5.48 | 514,067 |
| 2020-10-20 | $5.36 | $5.51 | $5.30 | $5.41 | $5.41 | 443,821 |
| 2020-10-19 | $5.47 | $5.55 | $5.33 | $5.33 | $5.33 | 408,121 |
| 2020-10-16 | $5.61 | $5.65 | $5.38 | $5.38 | $5.38 | 339,970 |
| 2020-10-15 | $5.35 | $5.56 | $5.26 | $5.52 | $5.52 | 395,198 |
| 2020-10-14 | $5.59 | $5.67 | $5.38 | $5.45 | $5.45 | 496,407 |
| 2020-10-13 | $5.70 | $5.79 | $5.41 | $5.53 | $5.53 | 748,124 |
| 2020-10-12 | $5.70 | $6.28 | $5.65 | $5.73 | $5.73 | 1,426,008 |
| 2020-10-09 | $5.73 | $5.79 | $5.58 | $5.74 | $5.74 | 438,159 |
| 2020-10-08 | $5.57 | $5.76 | $5.50 | $5.69 | $5.69 | 483,638 |
| 2020-10-07 | $5.50 | $5.59 | $5.37 | $5.48 | $5.48 | 486,263 |
| 2020-10-06 | $5.49 | $5.82 | $5.41 | $5.44 | $5.44 | 996,815 |
| 2020-10-05 | $5.24 | $5.49 | $5.21 | $5.44 | $5.44 | 570,096 |
| 2020-10-02 | $5.07 | $5.34 | $5.02 | $5.17 | $5.17 | 415,901 |
| 2020-10-01 | $5.29 | $5.36 | $5.17 | $5.29 | $5.29 | 660,694 |
| 2020-09-30 | $5.28 | $5.40 | $5.19 | $5.26 | $5.26 | 916,718 |
| 2020-09-29 | $5.13 | $5.36 | $5.13 | $5.27 | $5.27 | 648,204 |
| 2020-09-28 | $5.25 | $5.38 | $5.18 | $5.22 | $5.22 | 476,692 |
| 2020-09-25 | $5.00 | $5.21 | $4.92 | $5.12 | $5.12 | 939,034 |
| 2020-09-24 | $5.19 | $5.27 | $4.94 | $5.03 | $5.03 | 1,048,914 |
| 2020-09-23 | $5.76 | $6.13 | $5.25 | $5.26 | $5.26 | 1,829,511 |
| 2020-09-22 | $5.55 | $5.78 | $5.32 | $5.76 | $5.76 | 811,305 |
| 2020-09-21 | $5.44 | $5.55 | $5.38 | $5.51 | $5.51 | 509,213 |
| 2020-09-18 | $5.75 | $5.80 | $5.40 | $5.59 | $5.59 | 1,285,993 |
| 2020-09-17 | $5.81 | $5.89 | $5.53 | $5.66 | $5.66 | 1,489,790 |
| 2020-09-16 | $5.61 | $5.95 | $5.52 | $5.89 | $5.89 | 1,087,434 |
| 2020-09-15 | $5.65 | $5.78 | $5.56 | $5.66 | $5.66 | 796,830 |
| 2020-09-14 | $5.67 | $5.75 | $5.34 | $5.53 | $5.53 | 1,286,709 |
| 2020-09-11 | $5.59 | $5.78 | $5.54 | $5.67 | $5.67 | 1,066,375 |
| 2020-09-10 | $5.42 | $5.81 | $5.36 | $5.37 | $5.37 | 1,468,063 |
| 2020-09-09 | $5.13 | $5.55 | $5.11 | $5.34 | $5.34 | 1,155,711 |
| 2020-09-08 | $5.21 | $5.39 | $5.07 | $5.10 | $5.10 | 656,204 |
| 2020-09-04 | $5.64 | $5.69 | $4.86 | $5.32 | $5.32 | 1,339,366 |
| 2020-09-03 | $5.91 | $6.06 | $5.54 | $5.63 | $5.63 | 1,124,437 |
| 2020-09-02 | $5.84 | $5.97 | $5.59 | $5.95 | $5.95 | 1,010,932 |
| 2020-09-01 | $5.70 | $5.94 | $5.55 | $5.81 | $5.81 | 1,228,423 |
| 2020-08-31 | $5.76 | $5.87 | $5.48 | $5.73 | $5.73 | 1,973,570 |
| 2020-08-28 | $5.96 | $6.34 | $5.77 | $5.80 | $5.80 | 1,399,281 |
| 2020-08-27 | $6.91 | $6.98 | $5.74 | $5.84 | $5.84 | 3,418,700 |
| 2020-08-26 | $6.58 | $6.96 | $6.52 | $6.82 | $6.82 | 1,274,946 |
| 2020-08-25 | $6.58 | $6.76 | $6.35 | $6.56 | $6.56 | 1,755,416 |
| 2020-08-24 | $6.60 | $7.30 | $6.53 | $6.56 | $6.56 | 2,947,314 |
| 2020-08-21 | $5.93 | $6.69 | $5.92 | $6.42 | $6.42 | 3,403,006 |
| 2020-08-20 | $6.00 | $6.09 | $5.78 | $6.03 | $6.03 | 1,079,664 |
| 2020-08-19 | $5.82 | $6.24 | $5.77 | $5.98 | $5.98 | 1,450,812 |
| 2020-08-18 | $5.75 | $6.06 | $5.57 | $5.82 | $5.82 | 1,859,125 |
| 2020-08-17 | $5.50 | $5.81 | $5.47 | $5.65 | $5.65 | 879,125 |
| 2020-08-14 | $5.90 | $5.92 | $5.43 | $5.51 | $5.51 | 1,564,611 |
| 2020-08-13 | $5.70 | $6.04 | $5.70 | $5.99 | $5.99 | 1,230,616 |
| 2020-08-12 | $5.98 | $5.99 | $5.61 | $5.87 | $5.87 | 1,377,915 |
| 2020-08-11 | $6.20 | $6.40 | $5.79 | $5.90 | $5.90 | 2,257,221 |
| 2020-08-10 | $6.00 | $6.42 | $5.92 | $6.00 | $6.00 | 2,269,904 |
| 2020-08-07 | $6.11 | $6.23 | $5.56 | $5.87 | $5.87 | 3,500,771 |
| 2020-08-06 | $5.62 | $6.58 | $5.36 | $6.36 | $6.36 | 7,213,306 |
| 2020-08-05 | $5.48 | $5.50 | $4.85 | $4.97 | $4.97 | 3,443,502 |
| 2020-08-04 | $4.75 | $5.50 | $4.48 | $5.21 | $5.21 | 4,063,519 |
| 2020-08-03 | $4.45 | $4.70 | $4.29 | $4.63 | $4.63 | 2,138,329 |
| 2020-07-31 | $4.36 | $4.36 | $4.05 | $4.22 | $4.22 | 1,308,480 |
| 2020-07-30 | $4.09 | $4.44 | $3.95 | $4.34 | $4.34 | 2,134,855 |
| 2020-07-29 | $3.84 | $5.40 | $3.76 | $4.09 | $4.09 | 15,438,971 |
| 2020-07-28 | $3.37 | $3.42 | $3.28 | $3.29 | $3.29 | 455,111 |
| 2020-07-27 | $3.48 | $3.48 | $3.28 | $3.40 | $3.40 | 522,637 |
| 2020-07-24 | $3.56 | $3.64 | $3.41 | $3.44 | $3.44 | 620,410 |
| 2020-07-23 | $3.45 | $3.89 | $3.35 | $3.65 | $3.65 | 1,837,286 |
| 2020-07-22 | $3.44 | $3.59 | $3.38 | $3.43 | $3.43 | 1,390,727 |
| 2020-07-21 | $2.90 | $3.88 | $2.89 | $3.53 | $3.53 | 7,607,545 |
| 2020-07-20 | $2.84 | $2.86 | $2.76 | $2.78 | $2.78 | 661,654 |
| 2020-07-17 | $2.78 | $2.92 | $2.78 | $2.84 | $2.84 | 620,400 |
| 2020-07-16 | $2.90 | $2.91 | $2.77 | $2.81 | $2.81 | 534,000 |
| 2020-07-15 | $2.95 | $3.09 | $2.86 | $2.93 | $2.93 | 848,400 |
| 2020-07-14 | $2.88 | $3.04 | $2.83 | $2.90 | $2.90 | 1,193,100 |
| 2020-07-13 | $3.02 | $3.33 | $2.87 | $2.88 | $2.88 | 1,640,100 |
| 2020-07-10 | $2.63 | $2.98 | $2.57 | $2.94 | $2.94 | 1,921,300 |
| 2020-07-09 | $2.57 | $2.63 | $2.52 | $2.59 | $2.59 | 733,600 |
| 2020-07-08 | $2.53 | $2.67 | $2.48 | $2.57 | $2.57 | 961,400 |
| 2020-07-07 | $2.65 | $2.65 | $2.52 | $2.54 | $2.54 | 2,082,600 |
| 2020-07-06 | $2.70 | $2.70 | $2.62 | $2.69 | $2.69 | 478,800 |
| 2020-07-02 | $2.67 | $2.70 | $2.59 | $2.62 | $2.62 | 418,300 |
| 2020-07-01 | $2.58 | $2.63 | $2.54 | $2.61 | $2.61 | 592,200 |
| 2020-06-30 | $2.61 | $2.65 | $2.50 | $2.58 | $2.58 | 653,800 |
| 2020-06-29 | $2.49 | $2.65 | $2.43 | $2.64 | $2.64 | 465,900 |
| 2020-06-26 | $2.58 | $2.58 | $2.42 | $2.46 | $2.46 | 1,073,293 |
| 2020-06-25 | $2.45 | $2.62 | $2.34 | $2.58 | $2.58 | 908,242 |
| 2020-06-24 | $2.56 | $2.58 | $2.43 | $2.46 | $2.46 | 570,600 |
| 2020-06-23 | $2.60 | $2.68 | $2.57 | $2.59 | $2.59 | 516,124 |
| 2020-06-22 | $2.59 | $2.60 | $2.46 | $2.56 | $2.56 | 714,359 |
| 2020-06-19 | $2.62 | $2.77 | $2.58 | $2.61 | $2.61 | 1,096,941 |
| 2020-06-18 | $2.52 | $2.65 | $2.50 | $2.64 | $2.64 | 713,178 |
| 2020-06-17 | $2.52 | $2.63 | $2.52 | $2.56 | $2.56 | 909,778 |
| 2020-06-16 | $2.54 | $2.62 | $2.37 | $2.51 | $2.51 | 939,576 |
| 2020-06-15 | $2.20 | $2.52 | $2.17 | $2.44 | $2.44 | 1,163,797 |
| 2020-06-12 | $2.37 | $2.39 | $2.20 | $2.26 | $2.26 | 1,042,434 |
| 2020-06-11 | $2.40 | $2.43 | $2.21 | $2.24 | $2.24 | 953,933 |
| 2020-06-10 | $2.64 | $2.64 | $2.43 | $2.50 | $2.50 | 1,001,268 |
| 2020-06-09 | $2.68 | $2.70 | $2.52 | $2.64 | $2.64 | 728,240 |
| 2020-06-08 | $2.95 | $2.97 | $2.66 | $2.71 | $2.71 | 1,070,800 |
| 2020-06-05 | $2.70 | $2.84 | $2.69 | $2.82 | $2.82 | 978,618 |
| 2020-06-04 | $2.40 | $2.71 | $2.39 | $2.61 | $2.61 | 1,070,366 |
| 2020-06-03 | $2.67 | $2.67 | $2.38 | $2.39 | $2.39 | 1,447,359 |
| 2020-06-02 | $2.44 | $2.64 | $2.41 | $2.59 | $2.59 | 1,268,784 |
| 2020-06-01 | $2.24 | $2.43 | $2.22 | $2.37 | $2.37 | 1,076,902 |
| 2020-05-29 | $2.30 | $2.33 | $2.18 | $2.21 | $2.21 | 1,748,547 |
| 2020-05-28 | $2.49 | $2.49 | $2.32 | $2.33 | $2.33 | 593,329 |
| 2020-05-27 | $2.45 | $2.49 | $2.36 | $2.49 | $2.49 | 493,435 |
| 2020-05-26 | $2.50 | $2.52 | $2.36 | $2.41 | $2.41 | 669,313 |
| 2020-05-22 | $2.33 | $2.44 | $2.27 | $2.41 | $2.41 | 414,714 |
| 2020-05-21 | $2.41 | $2.42 | $2.26 | $2.35 | $2.35 | 886,677 |
| 2020-05-20 | $2.32 | $2.54 | $2.31 | $2.45 | $2.45 | 1,103,392 |
| 2020-05-19 | $2.25 | $2.37 | $2.15 | $2.32 | $2.32 | 752,609 |
| 2020-05-18 | $2.23 | $2.32 | $2.20 | $2.23 | $2.23 | 801,871 |
| 2020-05-15 | $2.07 | $2.24 | $2.01 | $2.23 | $2.23 | 840,137 |
| 2020-05-14 | $2.02 | $2.14 | $1.93 | $2.09 | $2.09 | 553,409 |
| 2020-05-13 | $2.27 | $2.29 | $1.91 | $2.06 | $2.06 | 1,991,757 |
| 2020-05-12 | $2.66 | $2.75 | $2.27 | $2.31 | $2.31 | 2,684,369 |
| 2020-05-11 | $2.59 | $2.90 | $2.50 | $2.75 | $2.75 | 1,378,060 |
| 2020-05-08 | $2.56 | $2.66 | $2.48 | $2.59 | $2.59 | 764,839 |
| 2020-05-07 | $2.55 | $2.60 | $2.46 | $2.49 | $2.49 | 431,095 |
| 2020-05-06 | $2.45 | $2.55 | $2.44 | $2.49 | $2.49 | 425,465 |
| 2020-05-05 | $2.53 | $2.63 | $2.44 | $2.45 | $2.45 | 740,463 |
| 2020-05-04 | $2.65 | $2.66 | $2.47 | $2.49 | $2.49 | 1,020,250 |
| 2020-05-01 | $2.58 | $2.67 | $2.45 | $2.66 | $2.66 | 953,559 |
| 2020-04-30 | $2.81 | $2.81 | $2.58 | $2.74 | $2.74 | 1,137,547 |
| 2020-04-29 | $2.71 | $2.99 | $2.61 | $2.93 | $2.93 | 1,009,144 |
| 2020-04-28 | $2.65 | $2.79 | $2.50 | $2.61 | $2.61 | 713,281 |
| 2020-04-27 | $2.34 | $2.70 | $2.32 | $2.65 | $2.65 | 1,095,477 |
| 2020-04-24 | $2.33 | $2.37 | $2.23 | $2.33 | $2.33 | 439,125 |
| 2020-04-23 | $2.29 | $2.39 | $2.26 | $2.33 | $2.33 | 516,133 |
| 2020-04-22 | $2.35 | $2.39 | $2.23 | $2.33 | $2.33 | 419,231 |
| 2020-04-21 | $2.34 | $2.34 | $2.10 | $2.31 | $2.31 | 543,627 |
| 2020-04-20 | $2.11 | $2.37 | $2.11 | $2.37 | $2.37 | 542,961 |
| 2020-04-17 | $2.20 | $2.28 | $2.10 | $2.19 | $2.19 | 776,646 |
| 2020-04-16 | $2.29 | $2.32 | $2.05 | $2.12 | $2.12 | 912,273 |
| 2020-04-15 | $2.30 | $2.38 | $2.20 | $2.22 | $2.22 | 613,937 |
| 2020-04-14 | $2.41 | $2.55 | $2.30 | $2.41 | $2.41 | 798,151 |
| 2020-04-13 | $2.31 | $2.36 | $2.24 | $2.35 | $2.35 | 408,648 |
| 2020-04-09 | $2.27 | $2.40 | $2.21 | $2.38 | $2.38 | 718,709 |
| 2020-04-08 | $2.17 | $2.22 | $2.08 | $2.19 | $2.19 | 606,969 |
| 2020-04-07 | $2.09 | $2.17 | $2.01 | $2.07 | $2.07 | 640,045 |
| 2020-04-06 | $2.03 | $2.14 | $1.95 | $2.04 | $2.04 | 550,225 |
| 2020-04-03 | $1.99 | $2.05 | $1.82 | $1.95 | $1.95 | 808,290 |
| 2020-04-02 | $2.03 | $2.11 | $1.94 | $1.99 | $1.99 | 728,485 |
| 2020-04-01 | $2.26 | $2.30 | $2.04 | $2.08 | $2.08 | 1,245,713 |
| 2020-03-31 | $2.10 | $2.43 | $2.10 | $2.43 | $2.43 | 1,266,126 |
| 2020-03-30 | $2.02 | $2.13 | $1.93 | $2.13 | $2.13 | 798,523 |
| 2020-03-27 | $1.90 | $2.17 | $1.90 | $1.97 | $1.97 | 1,252,825 |
| 2020-03-26 | $1.82 | $2.10 | $1.77 | $2.03 | $2.03 | 1,632,112 |
| 2020-03-25 | $1.88 | $2.14 | $1.73 | $1.76 | $1.76 | 2,137,828 |
| 2020-03-24 | $1.86 | $1.92 | $1.71 | $1.83 | $1.83 | 1,943,526 |
| 2020-03-23 | $1.74 | $1.89 | $1.60 | $1.84 | $1.84 | 771,996 |
| 2020-03-20 | $1.90 | $1.99 | $1.58 | $1.67 | $1.67 | 1,610,910 |
| 2020-03-19 | $1.56 | $1.94 | $1.56 | $1.90 | $1.90 | 838,311 |
| 2020-03-18 | $1.59 | $1.66 | $1.50 | $1.57 | $1.57 | 776,052 |
| 2020-03-17 | $1.56 | $1.70 | $1.50 | $1.67 | $1.67 | 1,111,271 |
| 2020-03-16 | $1.50 | $1.89 | $1.20 | $1.50 | $1.50 | 2,974,905 |
| 2020-03-13 | $2.12 | $2.15 | $1.60 | $2.00 | $2.00 | 2,007,173 |
| 2020-03-12 | $2.31 | $2.34 | $1.95 | $1.96 | $1.96 | 1,244,458 |
| 2020-03-11 | $2.68 | $2.74 | $2.43 | $2.50 | $2.50 | 827,493 |
| 2020-03-10 | $2.97 | $3.00 | $2.70 | $2.75 | $2.75 | 574,924 |
| 2020-03-09 | $2.99 | $3.00 | $2.82 | $2.84 | $2.84 | 589,569 |
| 2020-03-06 | $2.85 | $3.25 | $2.82 | $3.21 | $3.21 | 976,457 |
| 2020-03-05 | $3.13 | $3.19 | $2.85 | $2.91 | $2.91 | 1,045,229 |
| 2020-03-04 | $3.22 | $3.28 | $3.08 | $3.20 | $3.20 | 603,226 |
| 2020-03-03 | $3.32 | $3.33 | $3.09 | $3.19 | $3.19 | 1,120,740 |
| 2020-03-02 | $3.31 | $3.38 | $3.21 | $3.31 | $3.31 | 766,807 |
| 2020-02-28 | $3.20 | $3.29 | $3.09 | $3.28 | $3.28 | 1,270,167 |
| 2020-02-27 | $3.53 | $3.60 | $3.28 | $3.29 | $3.29 | 849,041 |
| 2020-02-26 | $3.85 | $4.10 | $3.55 | $3.62 | $3.62 | 1,710,206 |
| 2020-02-25 | $3.70 | $4.66 | $3.62 | $4.00 | $4.00 | 3,036,773 |
| 2020-02-24 | $3.38 | $3.54 | $3.30 | $3.31 | $3.31 | 1,051,555 |
| 2020-02-21 | $3.56 | $3.59 | $3.41 | $3.41 | $3.41 | 898,972 |
| 2020-02-20 | $3.74 | $3.82 | $3.56 | $3.56 | $3.56 | 1,442,193 |
| 2020-02-19 | $3.63 | $3.87 | $3.62 | $3.76 | $3.76 | 656,325 |
| 2020-02-18 | $3.68 | $3.75 | $3.61 | $3.65 | $3.65 | 519,082 |
| 2020-02-14 | $3.37 | $3.78 | $3.37 | $3.69 | $3.69 | 906,990 |
| 2020-02-13 | $3.47 | $3.52 | $3.36 | $3.39 | $3.39 | 597,924 |
| 2020-02-12 | $3.51 | $3.55 | $3.43 | $3.50 | $3.50 | 714,221 |
| 2020-02-11 | $3.61 | $3.67 | $3.43 | $3.50 | $3.50 | 1,199,948 |
| 2020-02-10 | $3.74 | $3.74 | $3.54 | $3.58 | $3.58 | 906,889 |
| 2020-02-07 | $4.02 | $4.05 | $3.72 | $3.73 | $3.73 | 1,107,673 |
| 2020-02-06 | $4.19 | $4.20 | $3.75 | $4.01 | $4.01 | 938,268 |
| 2020-02-05 | $4.25 | $4.25 | $4.02 | $4.19 | $4.19 | 570,508 |
| 2020-02-04 | $4.43 | $4.48 | $4.05 | $4.21 | $4.21 | 974,243 |
| 2020-02-03 | $4.25 | $4.51 | $4.20 | $4.41 | $4.41 | 775,832 |
| 2020-01-31 | $4.42 | $4.45 | $4.11 | $4.27 | $4.27 | 675,783 |
| 2020-01-30 | $4.33 | $4.42 | $4.27 | $4.42 | $4.42 | 407,607 |
| 2020-01-29 | $4.39 | $4.45 | $4.33 | $4.39 | $4.39 | 696,450 |
| 2020-01-28 | $4.44 | $4.54 | $4.33 | $4.40 | $4.40 | 510,988 |
| 2020-01-27 | $4.47 | $4.59 | $4.32 | $4.42 | $4.42 | 598,322 |
| 2020-01-24 | $4.42 | $4.63 | $4.34 | $4.57 | $4.57 | 535,033 |
| 2020-01-23 | $4.35 | $4.43 | $4.17 | $4.41 | $4.41 | 486,290 |
| 2020-01-22 | $4.37 | $4.39 | $4.26 | $4.38 | $4.38 | 502,258 |
| 2020-01-21 | $4.57 | $4.59 | $4.29 | $4.38 | $4.38 | 727,308 |
| 2020-01-17 | $4.54 | $4.63 | $4.38 | $4.57 | $4.57 | 428,870 |
| 2020-01-16 | $4.55 | $4.60 | $4.48 | $4.51 | $4.51 | 304,085 |
| 2020-01-15 | $4.52 | $4.68 | $4.49 | $4.53 | $4.53 | 329,036 |
| 2020-01-14 | $4.36 | $4.63 | $4.34 | $4.55 | $4.55 | 474,213 |
| 2020-01-13 | $4.26 | $4.42 | $4.17 | $4.38 | $4.38 | 844,034 |
| 2020-01-10 | $4.40 | $4.44 | $4.06 | $4.26 | $4.26 | 749,437 |
| 2020-01-09 | $4.80 | $4.87 | $4.41 | $4.42 | $4.42 | 806,079 |
| 2020-01-08 | $4.79 | $4.86 | $4.57 | $4.76 | $4.76 | 683,240 |
| 2020-01-07 | $4.89 | $4.91 | $4.75 | $4.81 | $4.81 | 456,539 |
| 2020-01-06 | $4.79 | $5.13 | $4.73 | $4.90 | $4.90 | 892,490 |
| 2020-01-03 | $4.91 | $4.95 | $4.68 | $4.78 | $4.78 | 1,173,136 |
| 2020-01-02 | $4.19 | $5.00 | $4.16 | $4.97 | $4.97 | 1,841,706 |
| 2019-12-31 | $4.26 | $4.41 | $4.11 | $4.21 | $4.21 | 765,585 |
| 2019-12-30 | $4.27 | $4.34 | $4.22 | $4.26 | $4.26 | 466,878 |
| 2019-12-27 | $4.39 | $4.42 | $4.22 | $4.25 | $4.25 | 572,668 |
| 2019-12-26 | $4.36 | $4.44 | $4.35 | $4.39 | $4.39 | 449,758 |
| 2019-12-24 | $4.36 | $4.40 | $4.29 | $4.37 | $4.37 | 338,103 |
| 2019-12-23 | $4.43 | $4.45 | $4.31 | $4.36 | $4.36 | 569,978 |
| 2019-12-20 | $4.58 | $4.60 | $4.44 | $4.49 | $4.49 | 1,461,799 |
| 2019-12-19 | $4.67 | $4.80 | $4.40 | $4.57 | $4.57 | 1,182,672 |
| 2019-12-18 | $4.30 | $4.74 | $4.28 | $4.65 | $4.65 | 2,009,609 |
| 2019-12-17 | $4.03 | $4.35 | $4.03 | $4.26 | $4.26 | 758,274 |
| 2019-12-16 | $4.25 | $4.35 | $4.02 | $4.05 | $4.05 | 1,113,301 |
| 2019-12-13 | $3.81 | $4.29 | $3.71 | $4.21 | $4.21 | 2,068,998 |
| 2019-12-12 | $3.15 | $3.94 | $3.12 | $3.87 | $3.87 | 2,705,723 |
| 2019-12-11 | $3.17 | $3.24 | $3.12 | $3.12 | $3.12 | 636,124 |
| 2019-12-10 | $3.25 | $3.26 | $3.14 | $3.15 | $3.15 | 327,895 |
| 2019-12-09 | $3.28 | $3.33 | $3.25 | $3.26 | $3.26 | 292,092 |
| 2019-12-06 | $3.21 | $3.37 | $3.14 | $3.28 | $3.28 | 580,025 |
| 2019-12-05 | $3.27 | $3.28 | $3.08 | $3.12 | $3.12 | 490,876 |
| 2019-12-04 | $3.42 | $3.45 | $3.23 | $3.25 | $3.25 | 724,761 |
| 2019-12-03 | $3.29 | $3.41 | $3.20 | $3.39 | $3.39 | 593,748 |
| 2019-12-02 | $3.49 | $3.49 | $3.26 | $3.31 | $3.31 | 1,662,829 |
| 2019-11-29 | $3.13 | $3.46 | $3.13 | $3.46 | $3.46 | 822,212 |
| 2019-11-27 | $2.94 | $3.21 | $2.94 | $3.19 | $3.19 | 889,260 |
| 2019-11-26 | $2.89 | $3.00 | $2.85 | $2.92 | $2.92 | 1,576,726 |
| 2019-11-25 | $2.85 | $3.00 | $2.81 | $2.88 | $2.88 | 771,600 |
| 2019-11-22 | $2.73 | $2.84 | $2.69 | $2.83 | $2.83 | 488,589 |
| 2019-11-21 | $2.78 | $2.79 | $2.66 | $2.69 | $2.69 | 699,535 |
| 2019-11-20 | $2.75 | $2.82 | $2.72 | $2.75 | $2.75 | 652,898 |
| 2019-11-19 | $2.80 | $2.85 | $2.75 | $2.76 | $2.76 | 718,893 |
| 2019-11-18 | $2.93 | $2.93 | $2.79 | $2.79 | $2.79 | 627,453 |
| 2019-11-15 | $2.99 | $2.99 | $2.90 | $2.94 | $2.94 | 715,022 |
| 2019-11-14 | $2.97 | $3.04 | $2.96 | $2.98 | $2.98 | 619,026 |
| 2019-11-13 | $3.10 | $3.12 | $2.95 | $2.98 | $2.98 | 1,102,559 |
| 2019-11-12 | $2.77 | $3.00 | $2.71 | $2.93 | $2.93 | 1,223,130 |
| 2019-11-11 | $2.85 | $2.95 | $2.66 | $2.68 | $2.68 | 1,416,330 |
| 2019-11-08 | $3.31 | $3.37 | $2.78 | $2.84 | $2.84 | 2,296,059 |
| 2019-11-07 | $3.42 | $3.55 | $3.38 | $3.46 | $3.46 | 1,700,774 |
| 2019-11-06 | $3.45 | $3.45 | $3.28 | $3.39 | $3.39 | 506,387 |
| 2019-11-05 | $3.40 | $3.49 | $3.38 | $3.44 | $3.44 | 507,830 |
| 2019-11-04 | $3.49 | $3.51 | $3.33 | $3.39 | $3.39 | 904,084 |
| 2019-11-01 | $3.42 | $3.52 | $3.39 | $3.42 | $3.42 | 332,891 |
| 2019-10-31 | $3.48 | $3.50 | $3.33 | $3.41 | $3.41 | 442,259 |
| 2019-10-30 | $3.57 | $3.63 | $3.48 | $3.48 | $3.48 | 295,027 |
| 2019-10-29 | $3.56 | $3.63 | $3.52 | $3.57 | $3.57 | 676,682 |
| 2019-10-28 | $3.53 | $3.59 | $3.52 | $3.55 | $3.55 | 368,160 |
| 2019-10-25 | $3.55 | $3.58 | $3.48 | $3.50 | $3.50 | 446,002 |
| 2019-10-24 | $3.59 | $3.60 | $3.49 | $3.52 | $3.52 | 910,272 |
| 2019-10-23 | $3.37 | $3.56 | $3.36 | $3.42 | $3.42 | 332,029 |
| 2019-10-22 | $3.42 | $3.46 | $3.30 | $3.41 | $3.41 | 431,142 |
| 2019-10-21 | $3.51 | $3.60 | $3.40 | $3.40 | $3.40 | 320,646 |
| 2019-10-18 | $3.48 | $3.53 | $3.43 | $3.46 | $3.46 | 314,738 |
| 2019-10-17 | $3.54 | $3.55 | $3.45 | $3.51 | $3.51 | 393,404 |
| 2019-10-16 | $3.39 | $3.57 | $3.39 | $3.49 | $3.49 | 432,702 |
| 2019-10-15 | $3.30 | $3.46 | $3.27 | $3.39 | $3.39 | 534,750 |
| 2019-10-14 | $3.20 | $3.36 | $3.13 | $3.30 | $3.30 | 370,590 |
| 2019-10-11 | $3.08 | $3.26 | $3.08 | $3.20 | $3.20 | 428,089 |
| 2019-10-10 | $3.14 | $3.20 | $2.94 | $3.06 | $3.06 | 500,596 |
| 2019-10-09 | $3.36 | $3.36 | $3.14 | $3.15 | $3.15 | 556,358 |
| 2019-10-08 | $3.33 | $3.36 | $3.25 | $3.32 | $3.32 | 246,789 |
| 2019-10-07 | $3.20 | $3.43 | $3.20 | $3.37 | $3.37 | 377,124 |
| 2019-10-04 | $3.11 | $3.27 | $3.09 | $3.25 | $3.25 | 365,731 |
| 2019-10-03 | $3.23 | $3.26 | $3.09 | $3.17 | $3.17 | 522,054 |
| 2019-10-02 | $3.45 | $3.45 | $3.15 | $3.26 | $3.26 | 643,750 |
| 2019-10-01 | $3.44 | $3.55 | $3.18 | $3.27 | $3.27 | 527,061 |
| 2019-09-30 | $3.48 | $3.49 | $3.36 | $3.41 | $3.41 | 384,115 |
| 2019-09-27 | $3.44 | $3.51 | $3.34 | $3.48 | $3.48 | 753,100 |
| 2019-09-26 | $3.45 | $3.48 | $3.39 | $3.44 | $3.44 | 218,971 |
| 2019-09-25 | $3.33 | $3.51 | $3.25 | $3.50 | $3.50 | 412,806 |
| 2019-09-24 | $3.63 | $3.65 | $3.32 | $3.34 | $3.34 | 733,629 |
| 2019-09-23 | $3.61 | $3.65 | $3.55 | $3.64 | $3.64 | 490,984 |
| 2019-09-20 | $3.64 | $3.70 | $3.60 | $3.63 | $3.63 | 681,791 |
| 2019-09-19 | $3.65 | $3.68 | $3.62 | $3.64 | $3.64 | 543,279 |
| 2019-09-18 | $3.64 | $3.69 | $3.55 | $3.64 | $3.64 | 441,688 |
| 2019-09-17 | $3.70 | $3.72 | $3.52 | $3.64 | $3.64 | 365,660 |
| 2019-09-16 | $3.59 | $3.75 | $3.55 | $3.71 | $3.71 | 765,487 |
| 2019-09-13 | $3.78 | $3.78 | $3.55 | $3.60 | $3.60 | 1,156,277 |
| 2019-09-12 | $3.69 | $3.77 | $3.60 | $3.74 | $3.74 | 690,222 |
| 2019-09-11 | $3.55 | $3.72 | $3.50 | $3.68 | $3.68 | 856,410 |
| 2019-09-10 | $3.39 | $3.54 | $3.34 | $3.52 | $3.52 | 579,908 |
| 2019-09-09 | $3.38 | $3.47 | $3.36 | $3.40 | $3.40 | 410,813 |
| 2019-09-06 | $3.27 | $3.40 | $3.27 | $3.35 | $3.35 | 435,459 |
| 2019-09-05 | $3.22 | $3.38 | $3.21 | $3.25 | $3.25 | 580,014 |
| 2019-09-04 | $3.27 | $3.30 | $3.13 | $3.16 | $3.16 | 339,756 |
| 2019-09-03 | $3.11 | $3.27 | $3.08 | $3.23 | $3.23 | 719,094 |
| 2019-08-30 | $3.01 | $3.21 | $3.01 | $3.14 | $3.14 | 809,621 |
| 2019-08-29 | $2.90 | $3.05 | $2.86 | $3.00 | $3.00 | 482,454 |
| 2019-08-28 | $2.82 | $2.88 | $2.79 | $2.88 | $2.88 | 376,728 |
| 2019-08-27 | $2.80 | $2.85 | $2.77 | $2.84 | $2.84 | 1,066,122 |
| 2019-08-26 | $2.75 | $2.86 | $2.73 | $2.76 | $2.76 | 451,107 |
| 2019-08-23 | $2.89 | $2.89 | $2.71 | $2.72 | $2.72 | 655,718 |
| 2019-08-22 | $2.96 | $2.97 | $2.87 | $2.89 | $2.89 | 337,574 |
| 2019-08-21 | $2.97 | $3.04 | $2.92 | $2.93 | $2.93 | 427,930 |
| 2019-08-20 | $2.92 | $3.01 | $2.92 | $2.92 | $2.92 | 447,799 |
| 2019-08-19 | $3.05 | $3.07 | $2.92 | $2.95 | $2.95 | 459,340 |
| 2019-08-16 | $2.82 | $3.04 | $2.76 | $2.98 | $2.98 | 799,450 |
| 2019-08-15 | $2.95 | $2.95 | $2.78 | $2.80 | $2.80 | 785,323 |
| 2019-08-14 | $3.00 | $3.00 | $2.85 | $2.93 | $2.93 | 682,368 |
| 2019-08-13 | $3.01 | $3.10 | $2.97 | $3.07 | $3.07 | 656,448 |
| 2019-08-12 | $3.03 | $3.11 | $2.98 | $3.00 | $3.00 | 448,917 |
| 2019-08-09 | $3.16 | $3.16 | $3.02 | $3.07 | $3.07 | 744,912 |
| 2019-08-08 | $3.14 | $3.22 | $2.91 | $3.20 | $3.20 | 1,094,324 |
| 2019-08-07 | $3.55 | $3.57 | $2.71 | $3.07 | $3.07 | 3,072,673 |
| 2019-08-06 | $3.94 | $4.01 | $3.68 | $3.73 | $3.73 | 822,968 |
| 2019-08-05 | $4.11 | $4.11 | $3.85 | $3.91 | $3.91 | 698,401 |
| 2019-08-02 | $4.32 | $4.37 | $4.17 | $4.20 | $4.20 | 482,270 |
| 2019-08-01 | $4.29 | $4.49 | $4.27 | $4.37 | $4.37 | 571,698 |
| 2019-07-31 | $4.40 | $4.56 | $4.27 | $4.30 | $4.30 | 563,720 |
| 2019-07-30 | $4.34 | $4.46 | $4.28 | $4.41 | $4.41 | 354,401 |
| 2019-07-29 | $4.34 | $4.43 | $4.20 | $4.37 | $4.37 | 607,477 |
| 2019-07-26 | $3.95 | $4.35 | $3.95 | $4.33 | $4.33 | 817,669 |
| 2019-07-25 | $3.99 | $4.08 | $3.91 | $3.94 | $3.94 | 887,930 |
| 2019-07-24 | $3.91 | $4.02 | $3.80 | $4.01 | $4.01 | 1,536,695 |
| 2019-07-23 | $4.12 | $4.17 | $3.90 | $3.91 | $3.91 | 799,528 |
| 2019-07-22 | $4.04 | $4.13 | $3.91 | $4.10 | $4.10 | 883,495 |
| 2019-07-19 | $4.13 | $4.15 | $4.03 | $4.04 | $4.04 | 1,140,095 |
| 2019-07-18 | $4.13 | $4.16 | $4.03 | $4.13 | $4.13 | 643,308 |
| 2019-07-17 | $4.19 | $4.21 | $4.10 | $4.11 | $4.11 | 541,055 |
| 2019-07-16 | $4.20 | $4.24 | $4.08 | $4.20 | $4.20 | 572,143 |
| 2019-07-15 | $4.35 | $4.36 | $4.14 | $4.22 | $4.22 | 795,776 |
| 2019-07-12 | $4.30 | $4.37 | $4.21 | $4.35 | $4.35 | 433,637 |
| 2019-07-11 | $4.30 | $4.35 | $4.20 | $4.28 | $4.28 | 365,624 |
| 2019-07-10 | $4.38 | $4.45 | $4.27 | $4.30 | $4.30 | 847,945 |
| 2019-07-09 | $4.25 | $4.41 | $4.19 | $4.39 | $4.39 | 381,477 |
| 2019-07-08 | $4.32 | $4.35 | $4.19 | $4.27 | $4.27 | 299,236 |
| 2019-07-05 | $4.42 | $4.43 | $4.22 | $4.34 | $4.34 | 478,396 |
| 2019-07-03 | $4.36 | $4.51 | $4.35 | $4.48 | $4.48 | 383,935 |
| 2019-07-02 | $4.16 | $4.35 | $4.12 | $4.33 | $4.33 | 672,015 |
| 2019-07-01 | $4.04 | $4.16 | $4.02 | $4.15 | $4.15 | 2,175,276 |
| 2019-06-28 | $3.98 | $4.10 | $3.91 | $4.01 | $4.01 | 2,396,292 |
| 2019-06-27 | $3.92 | $3.95 | $3.87 | $3.95 | $3.95 | 428,211 |
| 2019-06-26 | $4.01 | $4.09 | $3.90 | $3.91 | $3.91 | 379,566 |
| 2019-06-25 | $3.95 | $4.08 | $3.91 | $4.01 | $4.01 | 835,158 |
| 2019-06-24 | $4.12 | $4.16 | $3.91 | $3.93 | $3.93 | 851,931 |
| 2019-06-21 | $4.00 | $4.17 | $3.99 | $4.15 | $4.15 | 1,128,072 |
| 2019-06-20 | $4.05 | $4.13 | $4.00 | $4.03 | $4.03 | 712,820 |
| 2019-06-19 | $3.91 | $4.03 | $3.86 | $3.99 | $3.99 | 746,739 |
| 2019-06-18 | $3.95 | $4.04 | $3.83 | $3.89 | $3.89 | 670,718 |
| 2019-06-17 | $3.69 | $3.89 | $3.65 | $3.89 | $3.89 | 690,740 |
| 2019-06-14 | $3.74 | $3.81 | $3.67 | $3.71 | $3.71 | 399,795 |
| 2019-06-13 | $3.64 | $3.78 | $3.61 | $3.75 | $3.75 | 449,754 |
| 2019-06-12 | $3.61 | $3.67 | $3.60 | $3.63 | $3.63 | 311,200 |
| 2019-06-11 | $3.65 | $3.69 | $3.61 | $3.63 | $3.63 | 415,202 |
| 2019-06-10 | $3.68 | $3.75 | $3.61 | $3.62 | $3.62 | 566,805 |
| 2019-06-07 | $3.58 | $3.70 | $3.51 | $3.65 | $3.65 | 632,834 |
| 2019-06-06 | $3.56 | $3.60 | $3.40 | $3.57 | $3.57 | 402,129 |
| 2019-06-05 | $3.67 | $3.70 | $3.54 | $3.57 | $3.57 | 245,215 |
| 2019-06-04 | $3.44 | $3.63 | $3.42 | $3.63 | $3.63 | 586,043 |
| 2019-06-03 | $3.41 | $3.43 | $3.28 | $3.42 | $3.42 | 875,782 |
| 2019-05-31 | $3.55 | $3.60 | $3.39 | $3.43 | $3.43 | 987,656 |
| 2019-05-30 | $3.74 | $3.79 | $3.63 | $3.63 | $3.63 | 517,825 |
| 2019-05-29 | $3.75 | $3.79 | $3.66 | $3.71 | $3.71 | 609,737 |
| 2019-05-28 | $3.87 | $3.90 | $3.75 | $3.76 | $3.76 | 564,074 |
| 2019-05-24 | $3.92 | $3.95 | $3.80 | $3.87 | $3.87 | 325,669 |
| 2019-05-23 | $4.00 | $4.02 | $3.80 | $3.88 | $3.88 | 863,286 |
| 2019-05-22 | $4.02 | $4.10 | $3.96 | $4.04 | $4.04 | 488,253 |
| 2019-05-21 | $4.00 | $4.15 | $3.99 | $4.02 | $4.02 | 614,216 |
| 2019-05-20 | $4.11 | $4.12 | $3.97 | $3.98 | $3.98 | 482,592 |
| 2019-05-17 | $4.16 | $4.20 | $4.10 | $4.12 | $4.12 | 1,060,696 |
| 2019-05-16 | $4.26 | $4.30 | $4.15 | $4.21 | $4.21 | 625,400 |
| 2019-05-15 | $3.98 | $4.36 | $3.94 | $4.26 | $4.26 | 1,832,248 |
| 2019-05-14 | $3.94 | $4.09 | $3.92 | $4.03 | $4.03 | 698,897 |
| 2019-05-13 | $4.02 | $4.03 | $3.89 | $3.90 | $3.90 | 607,291 |
| 2019-05-10 | $3.95 | $4.10 | $3.90 | $4.09 | $4.09 | 600,223 |
| 2019-05-09 | $3.89 | $4.01 | $3.84 | $3.99 | $3.99 | 641,128 |
| 2019-05-08 | $3.91 | $3.99 | $3.85 | $3.93 | $3.93 | 692,126 |
| 2019-05-07 | $4.03 | $4.05 | $3.90 | $3.90 | $3.90 | 594,263 |
| 2019-05-06 | $3.99 | $4.10 | $3.92 | $4.07 | $4.07 | 774,484 |
| 2019-05-03 | $4.06 | $4.20 | $4.00 | $4.08 | $4.08 | 1,172,287 |
| 2019-05-02 | $4.11 | $4.24 | $4.01 | $4.03 | $4.03 | 1,194,500 |
| 2019-05-01 | $4.41 | $4.66 | $4.14 | $4.15 | $4.15 | 3,327,943 |
| 2019-04-30 | $3.93 | $4.00 | $3.83 | $3.97 | $3.97 | 1,148,998 |
| 2019-04-29 | $3.85 | $4.05 | $3.80 | $3.93 | $3.93 | 637,232 |
| 2019-04-26 | $3.80 | $3.88 | $3.75 | $3.85 | $3.85 | 484,635 |
| 2019-04-25 | $3.94 | $3.94 | $3.71 | $3.79 | $3.79 | 1,133,446 |
| 2019-04-24 | $4.07 | $4.11 | $3.94 | $3.95 | $3.95 | 448,504 |
| 2019-04-23 | $3.93 | $4.19 | $3.92 | $4.07 | $4.07 | 935,676 |
| 2019-04-22 | $3.88 | $3.91 | $3.76 | $3.90 | $3.90 | 464,008 |
| 2019-04-18 | $3.90 | $3.93 | $3.85 | $3.89 | $3.89 | 405,762 |
| 2019-04-17 | $3.92 | $3.98 | $3.86 | $3.92 | $3.92 | 447,940 |
| 2019-04-16 | $3.99 | $3.99 | $3.88 | $3.91 | $3.91 | 462,983 |
| 2019-04-15 | $3.94 | $4.02 | $3.90 | $3.98 | $3.98 | 449,413 |
| 2019-04-12 | $4.03 | $4.06 | $3.89 | $3.93 | $3.93 | 571,182 |
| 2019-04-11 | $4.16 | $4.16 | $3.95 | $4.01 | $4.01 | 735,504 |
| 2019-04-10 | $4.10 | $4.22 | $4.07 | $4.14 | $4.14 | 854,715 |
| 2019-04-09 | $4.16 | $4.20 | $4.05 | $4.08 | $4.08 | 689,730 |
| 2019-04-08 | $4.24 | $4.24 | $4.12 | $4.16 | $4.16 | 588,946 |
| 2019-04-05 | $4.15 | $4.30 | $4.10 | $4.26 | $4.26 | 910,192 |
| 2019-04-04 | $4.15 | $4.19 | $4.06 | $4.14 | $4.14 | 762,363 |
| 2019-04-03 | $4.17 | $4.21 | $4.10 | $4.13 | $4.13 | 541,461 |
| 2019-04-02 | $4.27 | $4.30 | $4.11 | $4.13 | $4.13 | 820,005 |
| 2019-04-01 | $4.15 | $4.32 | $4.09 | $4.25 | $4.25 | 964,231 |
| 2019-03-29 | $4.17 | $4.20 | $4.07 | $4.13 | $4.13 | 934,734 |
| 2019-03-28 | $4.14 | $4.18 | $4.05 | $4.15 | $4.15 | 1,117,266 |
| 2019-03-27 | $4.16 | $4.23 | $4.08 | $4.13 | $4.13 | 1,699,173 |
| 2019-03-26 | $4.13 | $4.15 | $3.96 | $4.13 | $4.13 | 1,557,037 |
| 2019-03-25 | $4.05 | $4.19 | $3.84 | $4.10 | $4.10 | 1,989,640 |
| 2019-03-22 | $4.19 | $4.21 | $4.00 | $4.09 | $4.09 | 1,422,301 |
| 2019-03-21 | $4.09 | $4.23 | $4.06 | $4.22 | $4.22 | 944,722 |
| 2019-03-20 | $4.15 | $4.18 | $4.08 | $4.09 | $4.09 | 823,321 |
| 2019-03-19 | $4.34 | $4.34 | $4.13 | $4.15 | $4.15 | 1,361,973 |
| 2019-03-18 | $4.39 | $4.41 | $4.31 | $4.33 | $4.33 | 1,219,927 |
| 2019-03-15 | $4.29 | $4.40 | $4.24 | $4.36 | $4.36 | 1,718,619 |
| 2019-03-14 | $4.29 | $4.30 | $4.03 | $4.28 | $4.28 | 2,112,518 |
| 2019-03-13 | $4.45 | $4.49 | $4.29 | $4.31 | $4.31 | 1,475,970 |
| 2019-03-12 | $4.49 | $4.55 | $4.35 | $4.42 | $4.42 | 1,015,915 |
| 2019-03-11 | $4.40 | $4.50 | $4.33 | $4.48 | $4.48 | 916,766 |
| 2019-03-08 | $4.35 | $4.42 | $4.28 | $4.36 | $4.36 | 1,366,791 |
| 2019-03-07 | $4.60 | $4.60 | $4.33 | $4.36 | $4.36 | 1,264,672 |
| 2019-03-06 | $4.78 | $4.80 | $4.56 | $4.61 | $4.61 | 1,790,248 |
| 2019-03-05 | $4.58 | $4.84 | $4.52 | $4.77 | $4.77 | 2,179,165 |
| 2019-03-04 | $4.42 | $4.58 | $4.15 | $4.56 | $4.56 | 2,808,929 |
| 2019-03-01 | $4.35 | $4.49 | $4.34 | $4.46 | $4.46 | 2,443,010 |
| 2019-02-28 | $4.14 | $4.38 | $3.99 | $4.33 | $4.33 | 2,802,230 |
| 2019-02-27 | $4.20 | $4.24 | $4.10 | $4.12 | $4.12 | 1,878,329 |
| 2019-02-26 | $4.19 | $4.28 | $4.01 | $4.20 | $4.20 | 4,579,274 |
| 2019-02-25 | $3.99 | $4.10 | $3.86 | $3.99 | $3.99 | 2,886,843 |
| 2019-02-22 | $3.98 | $4.15 | $3.91 | $3.99 | $3.99 | 3,828,884 |
| 2019-02-21 | $3.94 | $4.15 | $3.75 | $4.06 | $4.06 | 4,889,333 |
| 2019-02-20 | $3.72 | $4.02 | $3.60 | $3.95 | $3.95 | 7,464,121 |
| 2019-02-19 | $3.62 | $3.78 | $3.60 | $3.70 | $3.70 | 2,177,898 |
| 2019-02-15 | $3.75 | $3.85 | $3.58 | $3.68 | $3.68 | 2,725,008 |
| 2019-02-14 | $3.57 | $3.82 | $3.46 | $3.76 | $3.76 | 3,806,578 |
| 2019-02-13 | $3.66 | $3.71 | $3.57 | $3.60 | $3.60 | 2,584,941 |
| 2019-02-12 | $3.72 | $3.74 | $3.37 | $3.68 | $3.68 | 7,945,902 |
| 2019-02-11 | $3.70 | $3.85 | $3.62 | $3.68 | $3.68 | 4,927,412 |
| 2019-02-08 | $3.80 | $3.80 | $3.62 | $3.66 | $3.66 | 9,652,754 |
| 2019-02-07 | $3.89 | $4.05 | $3.65 | $3.77 | $3.77 | 9,372,210 |
| 2019-02-06 | $5.07 | $5.17 | $3.72 | $3.86 | $3.86 | 24,199,430 |
| 2019-02-05 | $7.23 | $7.61 | $7.00 | $7.57 | $7.57 | 3,500,751 |
| 2019-02-04 | $7.45 | $7.55 | $6.97 | $7.17 | $7.17 | 1,524,121 |
| 2019-02-01 | $7.18 | $7.82 | $7.15 | $7.43 | $7.43 | 3,136,375 |
| 2019-01-31 | $6.87 | $7.24 | $6.82 | $7.19 | $7.19 | 2,003,752 |
| 2019-01-30 | $7.07 | $7.13 | $6.84 | $6.90 | $6.90 | 1,165,738 |
| 2019-01-29 | $6.88 | $7.24 | $6.73 | $7.09 | $7.09 | 2,904,529 |
| 2019-01-28 | $6.75 | $6.98 | $6.60 | $6.88 | $6.88 | 2,297,605 |
| 2019-01-25 | $7.05 | $7.15 | $6.78 | $6.80 | $6.80 | 1,066,811 |
| 2019-01-24 | $7.32 | $7.46 | $6.95 | $7.04 | $7.04 | 1,535,181 |
| 2019-01-23 | $7.57 | $7.83 | $7.28 | $7.31 | $7.31 | 1,108,990 |
| 2019-01-22 | $7.49 | $7.73 | $7.32 | $7.52 | $7.52 | 1,096,189 |
| 2019-01-18 | $7.83 | $7.89 | $7.45 | $7.54 | $7.54 | 967,430 |
| 2019-01-17 | $7.72 | $7.94 | $7.62 | $7.88 | $7.88 | 1,157,032 |
| 2019-01-16 | $7.45 | $7.74 | $7.37 | $7.70 | $7.70 | 1,459,180 |
| 2019-01-15 | $7.28 | $7.85 | $7.24 | $7.48 | $7.48 | 1,626,337 |
| 2019-01-14 | $7.93 | $7.93 | $7.05 | $7.27 | $7.27 | 1,824,120 |
| 2019-01-11 | $7.85 | $8.13 | $7.76 | $7.90 | $7.90 | 1,942,512 |
| 2019-01-10 | $7.72 | $8.10 | $7.66 | $7.81 | $7.81 | 2,082,469 |
| 2019-01-09 | $8.30 | $8.52 | $7.66 | $7.75 | $7.75 | 2,959,105 |
| 2019-01-08 | $8.79 | $9.00 | $8.18 | $8.26 | $8.26 | 3,449,636 |
| 2019-01-07 | $8.95 | $9.27 | $8.77 | $8.80 | $8.80 | 4,296,944 |
| 2019-01-04 | $9.27 | $9.51 | $8.72 | $9.00 | $9.00 | 2,882,325 |
| 2019-01-03 | $9.96 | $10.00 | $8.60 | $9.12 | $9.12 | 1,792,868 |
| 2019-01-02 | $9.83 | $10.50 | $9.47 | $10.12 | $10.12 | 4,336,711 |
| 2018-12-31 | $10.80 | $10.80 | $9.84 | $9.95 | $9.95 | 1,400 |
| 2018-12-28 | $10.70 | $11.68 | $10.70 | $10.75 | $10.75 | 2,720 |
| 2018-12-27 | $10.15 | $10.44 | $10.15 | $10.35 | $10.35 | 852 |
| 2018-12-26 | $9.25 | $9.94 | $9.25 | $9.94 | $9.94 | 2,514 |
| 2018-12-24 | $9.16 | $9.57 | $9.10 | $9.18 | $9.18 | 206,197 |
| 2018-12-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 172 |
| 2018-12-20 | $9.53 | $9.53 | $9.50 | $9.50 | $9.50 | 536 |
| 2018-12-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,000 |
| 2018-12-18 | $9.71 | $10.02 | $9.66 | $9.80 | $9.80 | 345,022 |
| 2018-12-17 | $9.89 | $9.97 | $9.66 | $9.72 | $9.72 | 391,157 |
| 2018-12-14 | $9.45 | $10.08 | $9.45 | $9.87 | $9.87 | 576,589 |
| 2018-12-13 | $9.58 | $9.82 | $9.50 | $9.64 | $9.64 | 410,339 |
| 2018-12-12 | $9.93 | $10.08 | $9.52 | $9.53 | $9.53 | 322,420 |
| 2018-12-11 | $9.69 | $10.04 | $9.68 | $9.86 | $9.86 | 277,989 |
| 2018-12-10 | $9.04 | $9.66 | $9.03 | $9.59 | $9.59 | 174,723 |
| 2018-12-07 | $9.11 | $9.32 | $8.80 | $9.04 | $9.04 | 443,813 |
| 2018-12-06 | $8.97 | $9.26 | $8.76 | $8.95 | $8.95 | 488,924 |
| 2018-12-04 | $9.30 | $9.46 | $8.79 | $8.80 | $8.80 | 1,202,848 |
| 2018-12-03 | $10.99 | $11.13 | $9.17 | $9.28 | $9.28 | 1,574,539 |
| 2018-11-30 | $12.07 | $12.23 | $11.84 | $12.03 | $12.03 | 297,587 |
| 2018-11-29 | $12.25 | $12.48 | $11.84 | $12.08 | $12.08 | 504,784 |
| 2018-11-28 | $12.49 | $12.62 | $12.18 | $12.39 | $12.39 | 144,660 |
| 2018-11-27 | $12.52 | $12.86 | $12.30 | $12.39 | $12.39 | 172,117 |
| 2018-11-26 | $12.44 | $12.92 | $12.41 | $12.65 | $12.65 | 131,219 |
| 2018-11-23 | $12.47 | $12.61 | $12.19 | $12.35 | $12.35 | 98,337 |
| 2018-11-21 | $12.68 | $12.68 | $12.32 | $12.45 | $12.45 | 251,853 |
| 2018-11-20 | $12.81 | $12.83 | $12.27 | $12.53 | $12.53 | 397,066 |
| 2018-11-19 | $13.14 | $13.49 | $12.76 | $12.97 | $12.97 | 286,564 |
| 2018-11-16 | $13.42 | $13.52 | $13.02 | $13.28 | $13.28 | 201,676 |
| 2018-11-15 | $13.17 | $13.66 | $13.01 | $13.52 | $13.52 | 328,697 |
| 2018-11-14 | $13.59 | $13.71 | $12.92 | $13.07 | $13.07 | 550,559 |
| 2018-11-13 | $13.02 | $13.69 | $13.02 | $13.42 | $13.42 | 416,996 |
| 2018-11-12 | $12.59 | $13.29 | $12.59 | $12.99 | $12.99 | 231,420 |
| 2018-11-09 | $13.63 | $13.64 | $12.64 | $12.72 | $12.72 | 230,626 |
| 2018-11-08 | $13.56 | $14.02 | $13.46 | $13.79 | $13.79 | 159,456 |
| 2018-11-07 | $13.75 | $13.84 | $13.06 | $13.71 | $13.71 | 312,435 |
| 2018-11-06 | $12.98 | $14.27 | $12.98 | $13.60 | $13.60 | 942,840 |
| 2018-11-05 | $12.88 | $12.93 | $12.36 | $12.91 | $12.91 | 226,756 |
| 2018-11-02 | $13.83 | $13.90 | $12.83 | $12.91 | $12.91 | 239,617 |
| 2018-11-01 | $13.68 | $14.29 | $13.66 | $13.83 | $13.83 | 408,563 |
| 2018-10-31 | $12.67 | $13.62 | $12.58 | $13.59 | $13.59 | 474,624 |
| 2018-10-30 | $13.11 | $13.11 | $12.28 | $12.56 | $12.56 | 392,381 |
| 2018-10-29 | $12.88 | $13.59 | $12.88 | $13.08 | $13.08 | 388,925 |
| 2018-10-26 | $12.50 | $12.95 | $11.50 | $12.68 | $12.68 | 2,152,000 |
| 2018-10-25 | $14.10 | $15.12 | $14.03 | $14.46 | $14.46 | 1,367,029 |
| 2018-10-24 | $13.41 | $14.30 | $13.25 | $14.02 | $14.02 | 1,038,167 |
| 2018-10-23 | $12.43 | $13.50 | $12.07 | $13.46 | $13.46 | 473,089 |
| 2018-10-22 | $11.98 | $12.73 | $11.80 | $12.65 | $12.65 | 256,637 |
| 2018-10-19 | $12.13 | $12.31 | $11.89 | $11.96 | $11.96 | 260,524 |
| 2018-10-18 | $12.07 | $12.19 | $11.61 | $12.11 | $12.11 | 462,366 |
| 2018-10-17 | $12.85 | $12.85 | $12.10 | $12.12 | $12.12 | 265,540 |
| 2018-10-16 | $12.81 | $13.15 | $12.66 | $12.85 | $12.85 | 423,347 |
| 2018-10-15 | $12.55 | $12.83 | $12.50 | $12.74 | $12.74 | 569,213 |
| 2018-10-12 | $13.02 | $13.18 | $12.45 | $12.61 | $12.61 | 368,306 |
| 2018-10-11 | $12.82 | $13.36 | $12.57 | $12.73 | $12.73 | 652,257 |
| 2018-10-10 | $13.18 | $13.34 | $12.68 | $12.88 | $12.88 | 435,950 |
| 2018-10-09 | $12.98 | $13.60 | $12.81 | $13.27 | $13.27 | 278,811 |
| 2018-10-08 | $13.13 | $13.16 | $12.88 | $13.04 | $13.04 | 327,277 |
| 2018-10-05 | $13.36 | $13.41 | $13.00 | $13.27 | $13.27 | 225,303 |
| 2018-10-04 | $13.28 | $13.54 | $13.02 | $13.40 | $13.40 | 472,483 |
| 2018-10-03 | $13.66 | $13.70 | $13.04 | $13.28 | $13.28 | 576,195 |
| 2018-10-02 | $14.50 | $14.53 | $13.47 | $13.76 | $13.76 | 777,379 |
| 2018-10-01 | $14.45 | $14.75 | $14.30 | $14.52 | $14.52 | 889,293 |
| 2018-09-28 | $14.29 | $14.86 | $14.21 | $14.51 | $14.51 | 822,981 |
| 2018-09-27 | $13.58 | $14.44 | $13.32 | $14.26 | $14.26 | 1,376,858 |
| 2018-09-26 | $14.03 | $14.05 | $13.50 | $13.54 | $13.54 | 799,132 |
| 2018-09-25 | $14.24 | $14.40 | $13.91 | $14.05 | $14.05 | 519,603 |
| 2018-09-24 | $14.80 | $14.85 | $13.93 | $14.32 | $14.32 | 708,846 |
| 2018-09-21 | $15.05 | $15.48 | $14.87 | $14.90 | $14.90 | 2,310,737 |
| 2018-09-20 | $16.00 | $16.67 | $14.91 | $15.05 | $15.05 | 1,033,021 |
| 2018-09-19 | $16.70 | $16.70 | $16.07 | $16.11 | $16.11 | 814,449 |
| 2018-09-18 | $17.40 | $17.63 | $16.63 | $16.71 | $16.71 | 660,970 |
| 2018-09-17 | $17.66 | $18.46 | $17.15 | $17.48 | $17.48 | 914,888 |
| 2018-09-14 | $17.93 | $18.73 | $17.50 | $17.66 | $17.66 | 746,226 |
| 2018-09-13 | $19.16 | $19.88 | $17.47 | $17.89 | $17.89 | 1,361,926 |
| 2018-09-12 | $18.45 | $19.65 | $18.45 | $19.20 | $19.20 | 1,323,584 |
| 2018-09-11 | $18.20 | $18.68 | $17.93 | $18.67 | $18.67 | 559,047 |
| 2018-09-10 | $18.20 | $18.90 | $18.11 | $18.23 | $18.23 | 553,370 |
| 2018-09-07 | $18.05 | $18.61 | $18.00 | $18.08 | $18.08 | 1,014,181 |
| 2018-09-06 | $18.90 | $19.11 | $18.01 | $18.24 | $18.24 | 712,253 |
| 2018-09-05 | $19.12 | $19.31 | $18.61 | $18.94 | $18.94 | 828,271 |
| 2018-09-04 | $19.65 | $19.77 | $19.30 | $19.57 | $19.57 | 1,130,682 |
| 2018-08-31 | $19.64 | $19.76 | $19.40 | $19.73 | $19.73 | 323,891 |
| 2018-08-30 | $19.76 | $19.99 | $19.30 | $19.78 | $19.78 | 871,209 |
| 2018-08-29 | $20.97 | $21.15 | $19.00 | $19.04 | $19.04 | 1,406,403 |
| 2018-08-28 | $22.57 | $22.70 | $20.87 | $20.88 | $20.88 | 913,651 |
| 2018-08-27 | $22.99 | $23.77 | $22.60 | $23.08 | $23.08 | 615,163 |
| 2018-08-24 | $22.73 | $22.88 | $22.04 | $22.71 | $22.71 | 244,906 |
| 2018-08-23 | $21.49 | $23.49 | $21.49 | $22.73 | $22.73 | 554,558 |
| 2018-08-22 | $20.75 | $23.14 | $20.75 | $21.48 | $21.48 | 964,573 |
| 2018-08-21 | $19.50 | $21.25 | $19.45 | $20.65 | $20.65 | 623,502 |
| 2018-08-20 | $19.50 | $19.92 | $19.04 | $19.70 | $19.70 | 163,340 |
| 2018-08-17 | $19.94 | $20.01 | $19.00 | $19.38 | $19.38 | 519,633 |
| 2018-08-16 | $19.88 | $20.19 | $19.50 | $20.02 | $20.02 | 269,544 |
| 2018-08-15 | $19.30 | $19.74 | $19.00 | $19.66 | $19.66 | 247,398 |
| 2018-08-14 | $19.07 | $19.57 | $18.88 | $19.25 | $19.25 | 255,747 |
| 2018-08-13 | $20.20 | $20.26 | $18.75 | $19.19 | $19.19 | 1,074,336 |
| 2018-08-10 | $19.45 | $20.16 | $19.20 | $20.11 | $20.11 | 673,312 |
| 2018-08-09 | $20.80 | $21.00 | $19.00 | $19.15 | $19.15 | 1,959,260 |
| 2018-08-08 | $19.85 | $21.00 | $19.81 | $20.83 | $20.83 | 1,914,543 |
| 2018-08-07 | $20.70 | $20.87 | $19.80 | $19.95 | $19.95 | 1,493,526 |
| 2018-08-06 | $21.82 | $22.00 | $20.12 | $20.90 | $20.90 | 2,479,618 |
| 2018-08-03 | $18.50 | $22.45 | $18.30 | $22.10 | $22.10 | 9,347,258 |
Arlo Technologies Inc (ARLO) News Headlines
Recent Arlo Technologies Inc (ARLO) News
Similar Companies to Arlo Technologies Inc (ARLO) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |