Alphatec Holdings Inc (ATEC) Exchange: NASDAQ
Data as of May 2, 2025
$12.00 ($0.94) 8.50%
Alphatec Holdings Inc - Daily Information
Click for more stock information on Alphatec Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.50 |
| Previous Close | $12.00 |
| High | $12.26 |
| Low | $11.13 |
| Adjusted Open | $11.50 |
| Previous Adjusted Close | $12.00 |
| Adjusted High | $12.26 |
| Adjusted Low | $11.13 |
About Alphatec Holdings Inc (ATEC)
ATEC, through its wholly owned subsidiaries, Alphatec Spine, Inc., EOS imaging S.A. and SafeOp Surgical, Inc., is a medical device company dedicated to revolutionizing the approach to spine surgery through clinical distinction. ATECâs Organic Innovation Machine TM is focused on developing new approaches that integrate seamlessly with the Companyâs expanding AlphaInformatiX Platform to better inform surgery and more safely and reproducibly achieve the goals of spine surgery. ATECâs vision is to become the Standard Bearer in Spine.
Invest in Alphatec Holdings Inc (ATEC)
Historical Stock Data for Alphatec Holdings Inc (ATEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.50 | $12.26 | $11.13 | $12.00 | $12.00 | 4,701,147 |
| 2025-05-01 | $11.00 | $11.29 | $10.74 | $11.06 | $11.06 | 2,958,110 |
| 2025-04-30 | $11.10 | $11.11 | $10.83 | $10.98 | $10.98 | 1,372,638 |
| 2025-04-29 | $11.01 | $11.47 | $11.01 | $11.21 | $11.21 | 1,246,207 |
| 2025-04-28 | $11.51 | $11.58 | $11.10 | $11.13 | $11.13 | 1,658,538 |
| 2025-04-25 | $11.23 | $11.58 | $11.23 | $11.51 | $11.51 | 1,056,382 |
| 2025-04-24 | $11.21 | $11.55 | $11.18 | $11.40 | $11.40 | 1,502,008 |
| 2025-04-23 | $11.10 | $11.55 | $11.01 | $11.21 | $11.21 | 2,173,021 |
| 2025-04-22 | $10.78 | $10.87 | $10.57 | $10.83 | $10.83 | 2,165,227 |
| 2025-04-21 | $10.44 | $10.66 | $10.15 | $10.64 | $10.64 | 1,842,966 |
| 2025-04-17 | $10.20 | $10.57 | $10.06 | $10.56 | $10.56 | 2,292,621 |
| 2025-04-16 | $9.94 | $10.26 | $9.89 | $10.23 | $10.23 | 1,847,397 |
| 2025-04-15 | $10.12 | $10.31 | $9.80 | $9.91 | $9.91 | 1,962,249 |
| 2025-04-14 | $10.01 | $10.30 | $9.88 | $10.18 | $10.18 | 1,437,110 |
| 2025-04-11 | $9.55 | $9.82 | $9.25 | $9.75 | $9.75 | 1,409,281 |
| 2025-04-10 | $9.97 | $9.97 | $9.38 | $9.53 | $9.53 | 1,590,066 |
| 2025-04-09 | $9.18 | $10.23 | $8.81 | $10.05 | $10.05 | 2,520,843 |
| 2025-04-08 | $10.24 | $10.42 | $9.27 | $9.43 | $9.43 | 2,780,149 |
| 2025-04-07 | $9.94 | $10.73 | $9.55 | $10.01 | $10.01 | 4,803,477 |
| 2025-04-04 | $9.87 | $10.28 | $9.61 | $10.23 | $10.23 | 3,480,903 |
| 2025-04-03 | $9.97 | $10.39 | $9.88 | $10.21 | $10.21 | 4,075,367 |
| 2025-04-02 | $10.24 | $10.54 | $9.79 | $10.45 | $10.45 | 2,843,875 |
| 2025-04-01 | $10.09 | $10.23 | $9.67 | $10.08 | $10.08 | 3,064,684 |
| 2025-03-31 | $9.97 | $10.33 | $9.76 | $10.14 | $10.14 | 2,141,852 |
| 2025-03-28 | $10.02 | $10.20 | $9.90 | $10.19 | $10.19 | 1,099,336 |
| 2025-03-27 | $10.24 | $10.38 | $10.00 | $10.05 | $10.05 | 804,859 |
| 2025-03-26 | $10.35 | $10.40 | $10.04 | $10.25 | $10.25 | 1,040,870 |
| 2025-03-25 | $10.35 | $10.57 | $10.17 | $10.32 | $10.32 | 1,206,256 |
| 2025-03-24 | $10.09 | $10.70 | $9.96 | $10.49 | $10.49 | 1,825,227 |
| 2025-03-21 | $10.08 | $10.19 | $9.81 | $9.93 | $9.93 | 1,751,219 |
| 2025-03-20 | $9.37 | $10.24 | $9.37 | $10.20 | $10.20 | 1,713,417 |
| 2025-03-19 | $9.34 | $9.78 | $9.30 | $9.54 | $9.54 | 2,161,950 |
| 2025-03-18 | $9.67 | $9.67 | $9.33 | $9.34 | $9.34 | 1,271,681 |
| 2025-03-17 | $9.27 | $9.86 | $9.27 | $9.75 | $9.75 | 1,793,244 |
| 2025-03-14 | $9.39 | $9.61 | $9.25 | $9.29 | $9.29 | 2,022,499 |
| 2025-03-13 | $9.54 | $9.60 | $9.09 | $9.27 | $9.27 | 1,705,990 |
| 2025-03-12 | $10.05 | $10.05 | $9.46 | $9.56 | $9.56 | 2,570,300 |
| 2025-03-11 | $9.77 | $10.08 | $9.49 | $9.95 | $9.95 | 1,865,719 |
| 2025-03-10 | $10.35 | $10.41 | $9.43 | $9.67 | $9.67 | 3,116,454 |
| 2025-03-07 | $10.80 | $11.00 | $10.07 | $10.46 | $10.46 | 1,783,958 |
| 2025-03-06 | $10.66 | $11.18 | $10.47 | $10.80 | $10.80 | 2,631,217 |
| 2025-03-05 | $11.62 | $11.73 | $11.15 | $11.44 | $11.44 | 12,808,183 |
| 2025-03-04 | $10.64 | $11.97 | $10.13 | $11.73 | $11.73 | 4,979,597 |
| 2025-03-03 | $12.54 | $12.79 | $12.10 | $12.27 | $12.27 | 1,811,094 |
| 2025-02-28 | $11.88 | $12.54 | $11.63 | $12.53 | $12.53 | 3,473,332 |
| 2025-02-27 | $10.50 | $12.63 | $10.50 | $12.12 | $12.12 | 5,559,549 |
| 2025-02-26 | $10.72 | $11.08 | $10.48 | $11.06 | $11.06 | 2,456,607 |
| 2025-02-25 | $10.73 | $10.80 | $10.13 | $10.56 | $10.56 | 2,083,705 |
| 2025-02-24 | $10.64 | $10.95 | $10.46 | $10.76 | $10.76 | 2,424,362 |
| 2025-02-21 | $10.72 | $10.86 | $10.52 | $10.61 | $10.61 | 1,142,162 |
| 2025-02-20 | $10.79 | $10.85 | $10.59 | $10.66 | $10.66 | 785,503 |
| 2025-02-19 | $10.95 | $10.95 | $10.70 | $10.86 | $10.86 | 1,109,947 |
| 2025-02-18 | $10.73 | $10.98 | $10.66 | $10.96 | $10.96 | 859,508 |
| 2025-02-14 | $10.97 | $11.17 | $10.74 | $10.74 | $10.74 | 753,834 |
| 2025-02-13 | $10.79 | $10.94 | $10.67 | $10.88 | $10.88 | 660,689 |
| 2025-02-12 | $10.83 | $10.98 | $10.65 | $10.68 | $10.68 | 970,848 |
| 2025-02-11 | $10.78 | $11.14 | $10.78 | $10.95 | $10.95 | 1,018,146 |
| 2025-02-10 | $11.30 | $11.30 | $10.44 | $10.85 | $10.85 | 1,965,331 |
| 2025-02-07 | $11.40 | $11.46 | $11.15 | $11.36 | $11.36 | 998,281 |
| 2025-02-06 | $11.87 | $11.87 | $11.30 | $11.42 | $11.42 | 1,491,099 |
| 2025-02-05 | $12.16 | $12.20 | $11.80 | $11.95 | $11.95 | 1,334,992 |
| 2025-02-04 | $11.35 | $12.24 | $11.35 | $12.14 | $12.14 | 1,708,970 |
| 2025-02-03 | $11.51 | $11.61 | $11.26 | $11.46 | $11.46 | 1,371,144 |
| 2025-01-31 | $11.90 | $12.01 | $11.60 | $11.79 | $11.79 | 1,492,322 |
| 2025-01-30 | $12.05 | $12.16 | $11.51 | $11.75 | $11.75 | 1,755,535 |
| 2025-01-29 | $11.54 | $12.22 | $11.43 | $12.06 | $12.06 | 2,714,274 |
| 2025-01-28 | $11.20 | $11.53 | $10.99 | $11.45 | $11.45 | 1,422,962 |
| 2025-01-27 | $11.01 | $11.56 | $11.00 | $11.13 | $11.13 | 2,449,645 |
| 2025-01-24 | $11.65 | $11.65 | $11.00 | $11.01 | $11.01 | 1,741,456 |
| 2025-01-23 | $11.38 | $11.71 | $11.29 | $11.67 | $11.67 | 1,276,798 |
| 2025-01-22 | $11.57 | $11.68 | $11.32 | $11.38 | $11.38 | 1,596,811 |
| 2025-01-21 | $11.73 | $12.03 | $11.56 | $11.61 | $11.61 | 2,062,696 |
| 2025-01-17 | $11.35 | $11.62 | $11.16 | $11.57 | $11.57 | 1,090,441 |
| 2025-01-16 | $11.30 | $11.41 | $10.94 | $11.29 | $11.29 | 1,462,449 |
| 2025-01-15 | $11.31 | $11.51 | $10.92 | $11.35 | $11.35 | 2,028,487 |
| 2025-01-14 | $11.04 | $11.18 | $10.81 | $11.12 | $11.12 | 2,321,720 |
| 2025-01-13 | $10.40 | $11.44 | $10.01 | $10.88 | $10.88 | 5,132,734 |
| 2025-01-10 | $9.53 | $10.00 | $9.32 | $9.97 | $9.97 | 1,284,691 |
| 2025-01-08 | $9.29 | $9.82 | $9.09 | $9.66 | $9.66 | 3,372,850 |
| 2025-01-07 | $9.48 | $9.65 | $9.31 | $9.35 | $9.35 | 1,576,015 |
| 2025-01-06 | $9.35 | $9.58 | $9.24 | $9.37 | $9.37 | 974,115 |
| 2025-01-03 | $8.92 | $9.46 | $8.82 | $9.37 | $9.37 | 822,373 |
| 2025-01-02 | $9.23 | $9.53 | $8.86 | $9.06 | $9.06 | 939,259 |
| 2024-12-31 | $9.17 | $9.26 | $9.03 | $9.18 | $9.18 | 697,804 |
| 2024-12-30 | $9.08 | $9.24 | $8.95 | $9.08 | $9.08 | 783,055 |
| 2024-12-27 | $9.28 | $9.43 | $9.00 | $9.19 | $9.19 | 737,143 |
| 2024-12-26 | $9.16 | $9.42 | $9.03 | $9.33 | $9.33 | 1,062,565 |
| 2024-12-24 | $9.19 | $9.41 | $9.00 | $9.23 | $9.23 | 499,810 |
| 2024-12-23 | $9.37 | $9.47 | $9.10 | $9.12 | $9.12 | 923,570 |
| 2024-12-20 | $8.73 | $9.42 | $8.70 | $9.35 | $9.35 | 2,057,502 |
| 2024-12-19 | $8.90 | $9.16 | $8.84 | $8.85 | $8.85 | 1,769,851 |
| 2024-12-18 | $9.59 | $9.76 | $8.70 | $8.82 | $8.82 | 1,641,359 |
| 2024-12-17 | $9.38 | $9.58 | $9.26 | $9.52 | $9.52 | 1,109,478 |
| 2024-12-16 | $9.60 | $9.60 | $9.25 | $9.47 | $9.47 | 1,400,535 |
| 2024-12-13 | $9.71 | $9.73 | $9.37 | $9.62 | $9.62 | 771,119 |
| 2024-12-12 | $9.76 | $9.84 | $9.47 | $9.70 | $9.70 | 844,947 |
| 2024-12-11 | $9.75 | $9.85 | $9.48 | $9.69 | $9.69 | 1,687,452 |
| 2024-12-10 | $9.71 | $9.87 | $9.48 | $9.65 | $9.65 | 1,661,329 |
| 2024-12-09 | $9.75 | $9.81 | $9.27 | $9.61 | $9.61 | 1,066,664 |
| 2024-12-06 | $9.63 | $9.88 | $9.48 | $9.63 | $9.63 | 1,196,167 |
| 2024-12-05 | $10.00 | $10.03 | $9.57 | $9.59 | $9.59 | 2,039,179 |
| 2024-12-04 | $9.98 | $10.42 | $9.90 | $10.05 | $10.05 | 1,599,286 |
| 2024-12-03 | $10.03 | $10.19 | $9.81 | $10.00 | $10.00 | 1,730,397 |
| 2024-12-02 | $10.63 | $10.63 | $10.15 | $10.21 | $10.21 | 1,433,860 |
| 2024-11-29 | $10.45 | $10.58 | $10.24 | $10.48 | $10.48 | 636,537 |
| 2024-11-27 | $9.71 | $10.47 | $9.70 | $10.37 | $10.37 | 1,598,589 |
| 2024-11-26 | $9.67 | $9.79 | $9.48 | $9.61 | $9.61 | 1,012,168 |
| 2024-11-25 | $10.16 | $10.16 | $9.32 | $9.62 | $9.62 | 2,023,203 |
| 2024-11-22 | $10.40 | $10.40 | $9.97 | $10.06 | $10.06 | 1,122,129 |
| 2024-11-21 | $9.93 | $10.28 | $9.81 | $10.21 | $10.21 | 1,639,128 |
| 2024-11-20 | $9.60 | $10.12 | $9.54 | $9.93 | $9.93 | 2,332,846 |
| 2024-11-19 | $8.52 | $9.60 | $8.45 | $9.57 | $9.57 | 1,835,501 |
| 2024-11-18 | $8.20 | $8.71 | $8.18 | $8.52 | $8.52 | 1,607,519 |
| 2024-11-15 | $8.61 | $8.73 | $8.20 | $8.23 | $8.23 | 2,174,610 |
| 2024-11-14 | $9.10 | $9.20 | $8.73 | $8.73 | $8.73 | 1,686,715 |
| 2024-11-13 | $9.25 | $9.35 | $9.08 | $9.13 | $9.13 | 2,260,757 |
| 2024-11-12 | $9.60 | $9.86 | $9.26 | $9.28 | $9.28 | 1,910,718 |
| 2024-11-11 | $9.49 | $9.86 | $9.48 | $9.70 | $9.70 | 2,157,213 |
| 2024-11-08 | $9.45 | $9.67 | $9.22 | $9.40 | $9.40 | 2,859,031 |
| 2024-11-07 | $8.86 | $9.52 | $8.68 | $9.41 | $9.41 | 2,635,862 |
| 2024-11-06 | $8.80 | $9.01 | $8.70 | $8.87 | $8.87 | 1,908,355 |
| 2024-11-05 | $8.26 | $8.61 | $7.87 | $8.58 | $8.58 | 2,252,091 |
| 2024-11-04 | $8.10 | $8.60 | $8.06 | $8.36 | $8.36 | 3,855,890 |
| 2024-11-01 | $7.82 | $8.26 | $7.80 | $8.11 | $8.11 | 3,990,310 |
| 2024-10-31 | $6.98 | $8.42 | $6.97 | $7.85 | $7.85 | 16,686,336 |
| 2024-10-30 | $5.39 | $5.79 | $5.36 | $5.62 | $5.62 | 3,294,134 |
| 2024-10-29 | $5.22 | $5.49 | $5.20 | $5.42 | $5.42 | 2,148,593 |
| 2024-10-28 | $5.31 | $5.52 | $5.19 | $5.27 | $5.27 | 2,159,213 |
| 2024-10-25 | $5.25 | $5.47 | $5.20 | $5.25 | $5.25 | 1,323,972 |
| 2024-10-24 | $5.23 | $5.36 | $5.14 | $5.23 | $5.23 | 1,198,440 |
| 2024-10-23 | $5.35 | $5.36 | $5.08 | $5.13 | $5.13 | 1,339,418 |
| 2024-10-22 | $5.32 | $5.39 | $5.20 | $5.38 | $5.38 | 1,019,832 |
| 2024-10-21 | $5.64 | $5.69 | $5.34 | $5.36 | $5.36 | 1,149,225 |
| 2024-10-18 | $5.71 | $5.87 | $5.65 | $5.67 | $5.67 | 1,041,822 |
| 2024-10-17 | $5.79 | $5.90 | $5.55 | $5.71 | $5.71 | 1,790,650 |
| 2024-10-16 | $5.35 | $5.77 | $5.35 | $5.75 | $5.75 | 3,141,554 |
| 2024-10-15 | $5.33 | $5.46 | $5.22 | $5.30 | $5.30 | 1,700,464 |
| 2024-10-14 | $5.17 | $5.35 | $4.97 | $5.32 | $5.32 | 3,694,913 |
| 2024-10-11 | $5.00 | $5.20 | $4.96 | $5.15 | $5.15 | 2,962,035 |
| 2024-10-10 | $5.24 | $5.28 | $4.88 | $4.98 | $4.98 | 3,130,535 |
| 2024-10-09 | $5.38 | $5.45 | $5.27 | $5.31 | $5.31 | 758,210 |
| 2024-10-08 | $5.49 | $5.56 | $5.33 | $5.38 | $5.38 | 1,330,861 |
| 2024-10-07 | $5.48 | $5.70 | $5.42 | $5.49 | $5.49 | 1,632,585 |
| 2024-10-04 | $5.36 | $5.55 | $5.28 | $5.49 | $5.49 | 1,665,287 |
| 2024-10-03 | $5.21 | $5.26 | $4.97 | $5.22 | $5.22 | 1,934,276 |
| 2024-10-02 | $5.22 | $5.37 | $5.08 | $5.25 | $5.25 | 1,613,590 |
| 2024-10-01 | $5.54 | $5.65 | $5.18 | $5.27 | $5.27 | 1,860,966 |
| 2024-09-30 | $5.54 | $5.71 | $5.48 | $5.56 | $5.56 | 1,541,939 |
| 2024-09-27 | $5.57 | $5.90 | $5.51 | $5.56 | $5.56 | 1,531,136 |
| 2024-09-26 | $5.60 | $5.86 | $5.37 | $5.49 | $5.49 | 2,424,848 |
| 2024-09-25 | $5.59 | $5.68 | $5.42 | $5.55 | $5.55 | 1,327,768 |
| 2024-09-24 | $5.57 | $5.69 | $5.45 | $5.59 | $5.59 | 1,147,152 |
| 2024-09-23 | $6.03 | $6.04 | $5.45 | $5.56 | $5.56 | 1,781,414 |
| 2024-09-20 | $6.14 | $6.26 | $5.97 | $6.03 | $6.03 | 2,314,178 |
| 2024-09-19 | $6.36 | $6.43 | $6.15 | $6.21 | $6.21 | 1,811,620 |
| 2024-09-18 | $5.95 | $6.63 | $5.91 | $6.15 | $6.15 | 2,327,068 |
| 2024-09-17 | $5.97 | $6.28 | $5.93 | $5.95 | $5.95 | 1,624,508 |
| 2024-09-16 | $5.61 | $6.04 | $5.52 | $5.91 | $5.91 | 1,421,499 |
| 2024-09-13 | $5.53 | $5.76 | $5.51 | $5.59 | $5.59 | 1,454,981 |
| 2024-09-12 | $5.46 | $5.58 | $5.36 | $5.48 | $5.48 | 1,687,168 |
| 2024-09-11 | $5.56 | $5.56 | $5.28 | $5.45 | $5.45 | 1,795,002 |
| 2024-09-10 | $5.65 | $5.71 | $5.31 | $5.57 | $5.57 | 2,519,333 |
| 2024-09-09 | $6.63 | $6.67 | $5.62 | $5.65 | $5.65 | 2,722,470 |
| 2024-09-06 | $6.65 | $6.74 | $5.82 | $6.42 | $6.42 | 2,398,461 |
| 2024-09-05 | $6.77 | $6.95 | $6.63 | $6.65 | $6.65 | 1,482,276 |
| 2024-09-04 | $6.80 | $6.90 | $6.56 | $6.75 | $6.75 | 1,826,277 |
| 2024-09-03 | $6.86 | $7.00 | $6.73 | $6.80 | $6.80 | 1,869,898 |
| 2024-08-30 | $6.88 | $7.01 | $6.71 | $6.90 | $6.90 | 2,092,433 |
| 2024-08-29 | $6.28 | $7.24 | $6.27 | $6.85 | $6.85 | 3,421,976 |
| 2024-08-28 | $6.28 | $6.43 | $6.13 | $6.25 | $6.25 | 1,687,514 |
| 2024-08-27 | $6.04 | $6.62 | $6.04 | $6.32 | $6.32 | 4,898,757 |
| 2024-08-26 | $5.79 | $6.01 | $5.68 | $5.94 | $5.94 | 4,331,637 |
| 2024-08-23 | $5.75 | $6.04 | $5.71 | $5.74 | $5.74 | 2,798,051 |
| 2024-08-22 | $5.86 | $6.00 | $5.57 | $5.69 | $5.69 | 2,960,043 |
| 2024-08-21 | $5.92 | $6.01 | $5.65 | $5.68 | $5.68 | 2,979,818 |
| 2024-08-20 | $6.05 | $6.11 | $5.88 | $5.89 | $5.89 | 1,722,637 |
| 2024-08-19 | $6.20 | $6.28 | $6.00 | $6.05 | $6.05 | 2,160,865 |
| 2024-08-16 | $6.30 | $6.39 | $6.08 | $6.17 | $6.17 | 1,517,776 |
| 2024-08-15 | $6.24 | $6.75 | $6.22 | $6.32 | $6.32 | 2,253,184 |
| 2024-08-14 | $6.05 | $6.19 | $5.93 | $6.16 | $6.16 | 1,469,216 |
| 2024-08-13 | $6.28 | $6.30 | $6.00 | $6.03 | $6.03 | 2,343,821 |
| 2024-08-12 | $6.31 | $6.43 | $6.08 | $6.22 | $6.22 | 1,267,491 |
| 2024-08-09 | $6.38 | $6.42 | $6.14 | $6.31 | $6.31 | 1,552,229 |
| 2024-08-08 | $6.10 | $6.33 | $6.10 | $6.33 | $6.33 | 4,528,743 |
| 2024-08-07 | $6.50 | $6.67 | $5.98 | $6.10 | $6.10 | 3,633,824 |
| 2024-08-06 | $6.55 | $6.73 | $6.31 | $6.49 | $6.49 | 3,422,130 |
| 2024-08-05 | $5.98 | $6.57 | $5.74 | $6.55 | $6.55 | 6,495,584 |
| 2024-08-02 | $6.55 | $6.78 | $6.24 | $6.30 | $6.30 | 5,596,345 |
| 2024-08-01 | $7.90 | $8.10 | $6.51 | $6.64 | $6.64 | 15,646,719 |
| 2024-07-31 | $9.90 | $10.29 | $9.54 | $10.10 | $10.10 | 3,034,071 |
| 2024-07-30 | $10.00 | $10.13 | $9.73 | $9.88 | $9.88 | 1,881,419 |
| 2024-07-29 | $10.94 | $11.02 | $9.72 | $10.00 | $10.00 | 2,942,331 |
| 2024-07-26 | $11.03 | $11.03 | $10.61 | $10.91 | $10.91 | 1,239,378 |
| 2024-07-25 | $10.81 | $11.30 | $10.75 | $10.87 | $10.87 | 1,458,756 |
| 2024-07-24 | $10.92 | $11.38 | $10.84 | $10.91 | $10.91 | 1,258,761 |
| 2024-07-23 | $10.88 | $11.16 | $10.78 | $11.02 | $11.02 | 950,347 |
| 2024-07-22 | $11.22 | $11.41 | $10.75 | $10.90 | $10.90 | 1,355,345 |
| 2024-07-19 | $11.11 | $11.20 | $10.76 | $11.09 | $11.09 | 761,978 |
| 2024-07-18 | $11.75 | $11.92 | $10.94 | $11.06 | $11.06 | 1,327,335 |
| 2024-07-17 | $11.63 | $11.97 | $11.63 | $11.74 | $11.74 | 1,163,199 |
| 2024-07-16 | $11.52 | $11.88 | $11.44 | $11.87 | $11.87 | 1,256,696 |
| 2024-07-15 | $11.31 | $11.53 | $11.22 | $11.42 | $11.42 | 1,373,322 |
| 2024-07-12 | $11.00 | $11.32 | $10.99 | $11.25 | $11.25 | 1,568,447 |
| 2024-07-11 | $10.92 | $11.28 | $10.73 | $10.96 | $10.96 | 1,781,307 |
| 2024-07-10 | $10.85 | $10.89 | $10.53 | $10.77 | $10.77 | 1,037,902 |
| 2024-07-09 | $10.75 | $10.90 | $10.65 | $10.84 | $10.84 | 868,934 |
| 2024-07-08 | $10.84 | $10.84 | $10.48 | $10.73 | $10.73 | 1,665,279 |
| 2024-07-05 | $9.95 | $10.29 | $9.84 | $10.29 | $10.29 | 596,489 |
| 2024-07-03 | $9.96 | $10.14 | $9.86 | $9.98 | $9.98 | 458,708 |
| 2024-07-02 | $9.94 | $10.06 | $9.84 | $9.90 | $9.90 | 1,159,592 |
| 2024-07-01 | $10.45 | $10.47 | $9.88 | $9.98 | $9.98 | 1,456,967 |
| 2024-06-28 | $10.49 | $10.63 | $10.30 | $10.45 | $10.45 | 5,099,106 |
| 2024-06-27 | $10.38 | $10.58 | $10.08 | $10.39 | $10.39 | 1,021,083 |
| 2024-06-26 | $10.11 | $10.46 | $9.95 | $10.41 | $10.41 | 1,214,655 |
| 2024-06-25 | $9.91 | $10.14 | $9.85 | $10.13 | $10.13 | 1,081,339 |
| 2024-06-24 | $10.10 | $10.25 | $9.78 | $9.93 | $9.93 | 1,139,363 |
| 2024-06-21 | $10.31 | $10.41 | $10.06 | $10.09 | $10.09 | 2,080,615 |
| 2024-06-20 | $10.36 | $10.64 | $10.24 | $10.25 | $10.25 | 1,230,643 |
| 2024-06-18 | $10.46 | $10.82 | $10.31 | $10.38 | $10.38 | 1,375,797 |
| 2024-06-17 | $10.57 | $10.67 | $10.38 | $10.48 | $10.48 | 1,066,883 |
| 2024-06-14 | $10.64 | $10.75 | $10.51 | $10.66 | $10.66 | 763,205 |
| 2024-06-13 | $10.75 | $10.93 | $10.55 | $10.72 | $10.72 | 882,302 |
| 2024-06-12 | $10.57 | $11.22 | $10.55 | $10.78 | $10.78 | 1,298,259 |
| 2024-06-11 | $10.19 | $10.49 | $9.90 | $10.35 | $10.35 | 1,465,470 |
| 2024-06-10 | $10.20 | $10.64 | $10.15 | $10.25 | $10.25 | 1,416,004 |
| 2024-06-07 | $10.12 | $10.37 | $10.00 | $10.29 | $10.29 | 1,574,031 |
| 2024-06-06 | $9.90 | $10.39 | $9.86 | $10.26 | $10.26 | 1,594,912 |
| 2024-06-05 | $9.50 | $9.95 | $9.25 | $9.94 | $9.94 | 1,241,775 |
| 2024-06-04 | $9.50 | $9.66 | $9.26 | $9.49 | $9.49 | 1,585,967 |
| 2024-06-03 | $9.84 | $9.84 | $9.38 | $9.50 | $9.50 | 2,206,519 |
| 2024-05-31 | $10.19 | $10.27 | $9.66 | $9.71 | $9.71 | 1,665,436 |
| 2024-05-30 | $10.28 | $10.72 | $10.12 | $10.13 | $10.13 | 941,904 |
| 2024-05-29 | $10.16 | $10.30 | $10.11 | $10.23 | $10.23 | 1,571,496 |
| 2024-05-28 | $10.21 | $10.39 | $10.17 | $10.28 | $10.28 | 874,078 |
| 2024-05-24 | $10.12 | $10.23 | $9.99 | $10.12 | $10.12 | 1,329,878 |
| 2024-05-23 | $10.71 | $10.71 | $10.05 | $10.10 | $10.10 | 1,107,834 |
| 2024-05-22 | $10.70 | $10.89 | $10.62 | $10.76 | $10.76 | 807,856 |
| 2024-05-21 | $11.00 | $11.16 | $10.61 | $10.68 | $10.68 | 1,059,803 |
| 2024-05-20 | $11.05 | $11.18 | $10.85 | $11.03 | $11.03 | 1,543,634 |
| 2024-05-17 | $11.48 | $11.50 | $10.83 | $11.05 | $11.05 | 1,364,056 |
| 2024-05-16 | $11.46 | $11.72 | $11.34 | $11.43 | $11.43 | 1,655,240 |
| 2024-05-15 | $11.02 | $11.51 | $10.84 | $11.47 | $11.47 | 2,037,020 |
| 2024-05-14 | $11.17 | $11.46 | $10.71 | $10.87 | $10.87 | 1,785,310 |
| 2024-05-13 | $11.55 | $11.88 | $11.14 | $11.14 | $11.14 | 1,770,774 |
| 2024-05-10 | $11.38 | $11.59 | $11.10 | $11.52 | $11.52 | 1,936,870 |
| 2024-05-09 | $10.60 | $11.83 | $10.41 | $11.34 | $11.34 | 4,209,161 |
| 2024-05-08 | $11.64 | $12.12 | $10.59 | $10.60 | $10.60 | 9,065,020 |
| 2024-05-07 | $13.25 | $13.63 | $13.14 | $13.58 | $13.58 | 1,630,446 |
| 2024-05-06 | $13.68 | $13.79 | $13.04 | $13.28 | $13.28 | 1,085,858 |
| 2024-05-03 | $13.56 | $13.73 | $13.26 | $13.65 | $13.65 | 1,081,648 |
| 2024-05-02 | $13.18 | $13.27 | $12.79 | $13.21 | $13.21 | 1,281,985 |
| 2024-05-01 | $12.68 | $13.41 | $12.54 | $12.97 | $12.97 | 1,157,002 |
| 2024-04-30 | $12.58 | $12.93 | $12.47 | $12.62 | $12.62 | 1,132,446 |
| 2024-04-29 | $12.50 | $12.70 | $12.32 | $12.59 | $12.59 | 1,516,565 |
| 2024-04-26 | $12.27 | $12.68 | $12.24 | $12.44 | $12.44 | 1,260,686 |
| 2024-04-25 | $12.51 | $12.62 | $12.12 | $12.24 | $12.24 | 1,341,186 |
| 2024-04-24 | $12.88 | $13.08 | $12.55 | $12.74 | $12.74 | 1,273,099 |
| 2024-04-23 | $12.81 | $13.02 | $12.59 | $12.93 | $12.93 | 1,347,768 |
| 2024-04-22 | $12.50 | $12.81 | $12.31 | $12.79 | $12.79 | 1,659,689 |
| 2024-04-19 | $12.27 | $12.79 | $12.27 | $12.54 | $12.54 | 1,331,385 |
| 2024-04-18 | $12.54 | $12.63 | $12.29 | $12.34 | $12.34 | 2,314,874 |
| 2024-04-17 | $13.34 | $13.34 | $12.51 | $12.51 | $12.51 | 1,135,703 |
| 2024-04-16 | $13.04 | $13.20 | $12.85 | $13.19 | $13.19 | 957,512 |
| 2024-04-15 | $13.44 | $13.50 | $13.07 | $13.10 | $13.10 | 1,065,943 |
| 2024-04-12 | $13.61 | $13.72 | $13.02 | $13.30 | $13.30 | 1,359,090 |
| 2024-04-11 | $14.28 | $14.28 | $13.78 | $13.78 | $13.78 | 908,826 |
| 2024-04-10 | $13.86 | $14.18 | $13.70 | $14.13 | $14.13 | 972,476 |
| 2024-04-09 | $14.07 | $14.54 | $14.07 | $14.26 | $14.26 | 1,566,557 |
| 2024-04-08 | $13.88 | $14.16 | $13.69 | $14.00 | $14.00 | 1,072,387 |
| 2024-04-05 | $13.39 | $13.82 | $13.32 | $13.80 | $13.80 | 1,141,480 |
| 2024-04-04 | $13.63 | $13.74 | $13.31 | $13.39 | $13.39 | 1,402,254 |
| 2024-04-03 | $13.50 | $13.75 | $13.37 | $13.50 | $13.50 | 1,508,092 |
| 2024-04-02 | $13.68 | $13.68 | $13.01 | $13.49 | $13.49 | 2,697,678 |
| 2024-04-01 | $13.71 | $14.00 | $13.45 | $13.96 | $13.96 | 1,697,914 |
| 2024-03-28 | $13.88 | $14.18 | $13.74 | $13.79 | $13.79 | 1,603,275 |
| 2024-03-27 | $13.61 | $14.00 | $13.44 | $13.80 | $13.80 | 5,904,350 |
| 2024-03-26 | $13.77 | $13.77 | $13.23 | $13.41 | $13.41 | 1,150,738 |
| 2024-03-25 | $13.36 | $13.66 | $13.31 | $13.61 | $13.61 | 1,606,650 |
| 2024-03-22 | $13.69 | $13.69 | $12.90 | $13.22 | $13.22 | 2,001,304 |
| 2024-03-21 | $13.94 | $14.20 | $13.71 | $13.73 | $13.73 | 1,589,441 |
| 2024-03-20 | $14.65 | $14.88 | $13.63 | $13.78 | $13.78 | 2,102,046 |
| 2024-03-19 | $13.49 | $14.27 | $13.24 | $14.15 | $14.15 | 1,932,968 |
| 2024-03-18 | $13.12 | $13.82 | $12.85 | $13.51 | $13.51 | 2,602,083 |
| 2024-03-15 | $13.24 | $13.44 | $13.03 | $13.09 | $13.09 | 2,274,846 |
| 2024-03-14 | $13.83 | $13.87 | $13.24 | $13.35 | $13.35 | 1,579,271 |
| 2024-03-13 | $13.45 | $13.87 | $13.39 | $13.79 | $13.79 | 1,849,880 |
| 2024-03-12 | $13.15 | $13.42 | $13.04 | $13.33 | $13.33 | 1,379,703 |
| 2024-03-11 | $12.98 | $13.16 | $12.83 | $13.16 | $13.16 | 2,087,748 |
| 2024-03-08 | $12.98 | $13.18 | $12.72 | $12.80 | $12.80 | 1,518,708 |
| 2024-03-07 | $13.15 | $13.23 | $12.71 | $12.89 | $12.89 | 1,649,968 |
| 2024-03-06 | $12.79 | $13.30 | $12.79 | $13.02 | $13.02 | 2,014,513 |
| 2024-03-05 | $13.40 | $13.54 | $13.09 | $13.18 | $13.18 | 1,570,712 |
| 2024-03-04 | $13.60 | $13.64 | $13.23 | $13.49 | $13.49 | 2,036,346 |
| 2024-03-01 | $13.46 | $13.64 | $13.10 | $13.42 | $13.42 | 2,181,280 |
| 2024-02-29 | $14.21 | $14.22 | $13.23 | $13.43 | $13.43 | 2,580,389 |
| 2024-02-28 | $14.46 | $15.01 | $13.50 | $13.98 | $13.98 | 4,295,332 |
| 2024-02-27 | $15.14 | $15.41 | $14.93 | $15.34 | $15.34 | 2,009,168 |
| 2024-02-26 | $15.12 | $15.18 | $14.93 | $15.09 | $15.09 | 1,621,730 |
| 2024-02-23 | $15.16 | $15.69 | $14.88 | $15.27 | $15.27 | 1,542,770 |
| 2024-02-22 | $15.40 | $15.51 | $15.25 | $15.39 | $15.39 | 1,135,717 |
| 2024-02-21 | $15.24 | $15.47 | $15.13 | $15.37 | $15.37 | 1,729,923 |
| 2024-02-20 | $15.22 | $15.43 | $14.97 | $15.40 | $15.40 | 1,208,577 |
| 2024-02-16 | $15.46 | $15.98 | $15.19 | $15.52 | $15.52 | 1,952,705 |
| 2024-02-15 | $15.96 | $16.20 | $15.57 | $15.64 | $15.64 | 1,727,905 |
| 2024-02-14 | $16.16 | $16.23 | $15.60 | $15.79 | $15.79 | 1,754,130 |
| 2024-02-13 | $15.65 | $16.25 | $15.28 | $15.97 | $15.97 | 1,238,234 |
| 2024-02-12 | $16.73 | $16.84 | $16.30 | $16.38 | $16.38 | 1,563,462 |
| 2024-02-09 | $17.00 | $17.34 | $16.73 | $16.78 | $16.78 | 2,093,772 |
| 2024-02-08 | $16.35 | $16.66 | $16.14 | $16.65 | $16.65 | 1,165,323 |
| 2024-02-07 | $16.68 | $16.74 | $16.30 | $16.30 | $16.30 | 1,311,990 |
| 2024-02-06 | $16.38 | $16.68 | $16.25 | $16.60 | $16.60 | 650,927 |
| 2024-02-05 | $16.41 | $16.64 | $16.34 | $16.35 | $16.35 | 917,824 |
| 2024-02-02 | $16.48 | $16.80 | $16.28 | $16.62 | $16.62 | 985,655 |
| 2024-02-01 | $16.24 | $16.84 | $16.20 | $16.68 | $16.68 | 1,028,462 |
| 2024-01-31 | $16.33 | $16.74 | $16.07 | $16.09 | $16.09 | 1,583,356 |
| 2024-01-30 | $16.68 | $16.81 | $16.17 | $16.34 | $16.34 | 1,204,709 |
| 2024-01-29 | $16.30 | $16.72 | $16.15 | $16.67 | $16.67 | 939,911 |
| 2024-01-26 | $16.24 | $16.32 | $16.00 | $16.25 | $16.25 | 983,044 |
| 2024-01-25 | $16.19 | $16.34 | $16.01 | $16.13 | $16.13 | 1,543,089 |
| 2024-01-24 | $16.28 | $16.35 | $15.88 | $15.90 | $15.90 | 1,092,992 |
| 2024-01-23 | $16.08 | $16.08 | $15.58 | $16.00 | $16.00 | 1,010,276 |
| 2024-01-22 | $15.70 | $16.18 | $15.70 | $15.91 | $15.91 | 1,539,170 |
| 2024-01-19 | $15.35 | $15.52 | $15.12 | $15.44 | $15.44 | 1,430,443 |
| 2024-01-18 | $15.28 | $15.40 | $15.01 | $15.28 | $15.28 | 952,083 |
| 2024-01-17 | $14.79 | $15.16 | $14.68 | $15.11 | $15.11 | 1,256,617 |
| 2024-01-16 | $14.77 | $15.22 | $14.57 | $15.05 | $15.05 | 2,307,628 |
| 2024-01-12 | $15.10 | $15.45 | $14.84 | $14.94 | $14.94 | 1,335,395 |
| 2024-01-11 | $14.93 | $15.11 | $14.79 | $14.95 | $14.95 | 1,114,529 |
| 2024-01-10 | $14.78 | $15.00 | $14.52 | $14.97 | $14.97 | 1,176,565 |
| 2024-01-09 | $14.72 | $15.13 | $14.60 | $14.77 | $14.77 | 1,115,253 |
| 2024-01-08 | $14.12 | $15.16 | $14.07 | $14.99 | $14.99 | 2,218,257 |
| 2024-01-05 | $13.92 | $14.10 | $13.62 | $13.74 | $13.74 | 1,725,102 |
| 2024-01-04 | $14.10 | $14.38 | $13.98 | $14.09 | $14.09 | 1,074,066 |
| 2024-01-03 | $14.65 | $14.65 | $13.99 | $14.11 | $14.11 | 1,610,268 |
| 2024-01-02 | $14.82 | $15.05 | $14.57 | $14.85 | $14.85 | 1,300,525 |
| 2023-12-29 | $15.26 | $15.47 | $15.07 | $15.11 | $15.11 | 1,273,625 |
| 2023-12-28 | $15.27 | $15.48 | $15.12 | $15.36 | $15.36 | 1,120,777 |
| 2023-12-27 | $15.35 | $15.42 | $15.11 | $15.31 | $15.31 | 2,078,058 |
| 2023-12-26 | $15.14 | $15.39 | $14.97 | $15.34 | $15.34 | 1,296,103 |
| 2023-12-22 | $15.14 | $15.24 | $14.83 | $15.09 | $15.09 | 1,260,028 |
| 2023-12-21 | $14.75 | $15.04 | $14.65 | $15.03 | $15.03 | 1,587,908 |
| 2023-12-20 | $14.41 | $14.87 | $14.29 | $14.50 | $14.50 | 2,437,067 |
| 2023-12-19 | $13.94 | $14.50 | $13.49 | $14.46 | $14.46 | 3,307,587 |
| 2023-12-18 | $13.36 | $13.84 | $13.22 | $13.55 | $13.55 | 1,417,858 |
| 2023-12-15 | $13.98 | $14.01 | $13.33 | $13.43 | $13.43 | 4,356,837 |
| 2023-12-14 | $13.60 | $14.38 | $13.46 | $13.91 | $13.91 | 4,142,287 |
| 2023-12-13 | $12.60 | $13.47 | $12.55 | $13.40 | $13.40 | 1,789,794 |
| 2023-12-12 | $12.64 | $12.69 | $12.40 | $12.61 | $12.61 | 1,172,654 |
| 2023-12-11 | $12.74 | $12.77 | $12.49 | $12.66 | $12.66 | 1,234,555 |
| 2023-12-08 | $12.46 | $12.87 | $12.45 | $12.71 | $12.71 | 1,345,376 |
| 2023-12-07 | $12.51 | $12.66 | $12.34 | $12.57 | $12.57 | 1,516,902 |
| 2023-12-06 | $12.93 | $13.01 | $12.47 | $12.52 | $12.52 | 1,476,816 |
| 2023-12-05 | $12.64 | $12.95 | $12.45 | $12.81 | $12.81 | 2,396,766 |
| 2023-12-04 | $12.51 | $12.85 | $12.49 | $12.75 | $12.75 | 1,473,703 |
| 2023-12-01 | $11.80 | $12.63 | $11.69 | $12.58 | $12.58 | 1,755,584 |
| 2023-11-30 | $12.00 | $12.16 | $11.78 | $11.87 | $11.87 | 1,650,715 |
| 2023-11-29 | $11.83 | $12.23 | $11.76 | $11.94 | $11.94 | 1,372,881 |
| 2023-11-28 | $11.88 | $11.97 | $11.46 | $11.71 | $11.71 | 1,401,747 |
| 2023-11-27 | $11.83 | $12.00 | $11.81 | $11.95 | $11.95 | 1,063,601 |
| 2023-11-24 | $11.72 | $11.98 | $11.72 | $11.87 | $11.87 | 452,250 |
| 2023-11-22 | $11.64 | $11.96 | $11.55 | $11.78 | $11.78 | 1,552,639 |
| 2023-11-21 | $11.34 | $11.49 | $10.97 | $11.46 | $11.46 | 2,091,695 |
| 2023-11-20 | $11.05 | $11.51 | $11.02 | $11.37 | $11.37 | 1,929,364 |
| 2023-11-17 | $11.48 | $11.65 | $10.91 | $11.00 | $11.00 | 2,755,368 |
| 2023-11-16 | $11.21 | $11.40 | $10.99 | $11.38 | $11.38 | 2,648,403 |
| 2023-11-15 | $10.62 | $11.28 | $10.62 | $11.20 | $11.20 | 2,795,052 |
| 2023-11-14 | $10.36 | $10.64 | $10.16 | $10.63 | $10.63 | 3,194,069 |
| 2023-11-13 | $10.19 | $10.51 | $9.94 | $9.94 | $9.94 | 2,434,106 |
| 2023-11-10 | $10.22 | $10.23 | $9.89 | $10.20 | $10.20 | 1,231,163 |
| 2023-11-09 | $10.64 | $10.70 | $10.01 | $10.12 | $10.12 | 1,824,312 |
| 2023-11-08 | $10.83 | $10.93 | $10.24 | $10.57 | $10.57 | 1,802,917 |
| 2023-11-07 | $11.00 | $11.39 | $10.66 | $10.85 | $10.85 | 4,444,798 |
| 2023-11-06 | $10.36 | $10.46 | $10.22 | $10.31 | $10.31 | 1,619,853 |
| 2023-11-03 | $9.95 | $10.57 | $9.95 | $10.36 | $10.36 | 2,626,463 |
| 2023-11-02 | $9.57 | $9.97 | $9.47 | $9.83 | $9.83 | 3,028,136 |
| 2023-11-01 | $9.14 | $9.52 | $8.98 | $9.48 | $9.48 | 2,682,828 |
| 2023-10-31 | $8.97 | $9.46 | $8.96 | $9.18 | $9.18 | 2,833,014 |
| 2023-10-30 | $9.58 | $9.58 | $8.66 | $8.89 | $8.89 | 6,016,176 |
| 2023-10-27 | $10.09 | $10.15 | $9.44 | $9.55 | $9.55 | 3,449,162 |
| 2023-10-26 | $10.08 | $10.20 | $9.63 | $9.84 | $9.84 | 3,382,217 |
| 2023-10-25 | $10.50 | $10.56 | $10.02 | $10.10 | $10.10 | 13,519,993 |
| 2023-10-24 | $13.02 | $13.11 | $12.63 | $12.82 | $12.82 | 899,728 |
| 2023-10-23 | $12.20 | $13.11 | $12.14 | $12.89 | $12.89 | 2,345,834 |
| 2023-10-20 | $12.12 | $12.50 | $11.86 | $12.25 | $12.25 | 2,278,309 |
| 2023-10-19 | $11.81 | $12.11 | $11.65 | $11.85 | $11.85 | 1,126,820 |
| 2023-10-18 | $11.74 | $12.22 | $11.57 | $11.81 | $11.81 | 1,258,898 |
| 2023-10-17 | $11.33 | $12.22 | $11.22 | $11.82 | $11.82 | 1,939,500 |
| 2023-10-16 | $12.17 | $12.17 | $10.31 | $11.53 | $11.53 | 2,713,281 |
| 2023-10-13 | $11.02 | $11.24 | $10.72 | $11.21 | $11.21 | 2,341,529 |
| 2023-10-12 | $11.50 | $11.50 | $10.82 | $11.01 | $11.01 | 1,466,089 |
| 2023-10-11 | $11.86 | $12.01 | $11.41 | $11.50 | $11.50 | 1,227,907 |
| 2023-10-10 | $11.29 | $12.06 | $11.27 | $11.87 | $11.87 | 1,497,389 |
| 2023-10-09 | $11.24 | $11.35 | $11.02 | $11.29 | $11.29 | 918,682 |
| 2023-10-06 | $11.10 | $11.35 | $10.95 | $11.31 | $11.31 | 1,235,458 |
| 2023-10-05 | $11.30 | $11.45 | $10.53 | $11.15 | $11.15 | 1,940,493 |
| 2023-10-04 | $11.85 | $11.87 | $11.10 | $11.25 | $11.25 | 2,419,778 |
| 2023-10-03 | $12.45 | $12.56 | $11.63 | $11.83 | $11.83 | 1,415,223 |
| 2023-10-02 | $12.97 | $12.97 | $12.44 | $12.58 | $12.58 | 626,062 |
| 2023-09-29 | $13.23 | $13.27 | $12.87 | $12.97 | $12.97 | 1,215,442 |
| 2023-09-28 | $12.99 | $13.37 | $12.95 | $13.05 | $13.05 | 1,309,956 |
| 2023-09-27 | $12.55 | $13.02 | $12.48 | $12.98 | $12.98 | 1,211,919 |
| 2023-09-26 | $12.35 | $12.60 | $12.31 | $12.53 | $12.53 | 1,058,623 |
| 2023-09-25 | $12.73 | $12.80 | $12.24 | $12.40 | $12.40 | 908,879 |
| 2023-09-22 | $12.47 | $12.80 | $12.38 | $12.77 | $12.77 | 1,291,926 |
| 2023-09-21 | $13.00 | $13.04 | $12.08 | $12.42 | $12.42 | 2,577,838 |
| 2023-09-20 | $13.48 | $13.60 | $13.17 | $13.18 | $13.18 | 816,448 |
| 2023-09-19 | $13.46 | $13.62 | $13.28 | $13.38 | $13.38 | 700,306 |
| 2023-09-18 | $13.45 | $13.78 | $13.33 | $13.51 | $13.51 | 1,123,813 |
| 2023-09-15 | $14.04 | $14.12 | $13.43 | $13.46 | $13.46 | 2,279,823 |
| 2023-09-14 | $13.90 | $14.12 | $13.80 | $14.04 | $14.04 | 653,302 |
| 2023-09-13 | $13.99 | $14.48 | $13.92 | $13.95 | $13.95 | 676,289 |
| 2023-09-12 | $14.61 | $14.82 | $13.79 | $13.93 | $13.93 | 1,263,095 |
| 2023-09-11 | $14.31 | $14.84 | $14.14 | $14.78 | $14.78 | 913,677 |
| 2023-09-08 | $15.18 | $15.50 | $14.12 | $14.20 | $14.20 | 1,214,251 |
| 2023-09-07 | $15.72 | $15.72 | $14.91 | $15.25 | $15.25 | 1,004,606 |
| 2023-09-06 | $15.65 | $15.98 | $15.65 | $15.79 | $15.79 | 567,782 |
| 2023-09-05 | $16.13 | $16.25 | $15.51 | $15.65 | $15.65 | 645,934 |
| 2023-09-01 | $16.50 | $16.62 | $16.05 | $16.25 | $16.25 | 745,025 |
| 2023-08-31 | $16.27 | $16.48 | $16.07 | $16.35 | $16.35 | 1,021,365 |
| 2023-08-30 | $15.64 | $16.35 | $15.64 | $16.17 | $16.17 | 1,117,489 |
| 2023-08-29 | $15.20 | $15.89 | $15.07 | $15.61 | $15.61 | 1,028,919 |
| 2023-08-28 | $14.81 | $15.27 | $14.76 | $15.21 | $15.21 | 783,856 |
| 2023-08-25 | $14.65 | $14.86 | $14.44 | $14.70 | $14.70 | 745,044 |
| 2023-08-24 | $15.10 | $15.14 | $14.62 | $14.66 | $14.66 | 763,620 |
| 2023-08-23 | $15.01 | $15.18 | $14.83 | $15.05 | $15.05 | 784,512 |
| 2023-08-22 | $14.48 | $14.95 | $14.33 | $14.89 | $14.89 | 1,198,133 |
| 2023-08-21 | $14.43 | $14.67 | $14.36 | $14.41 | $14.41 | 667,389 |
| 2023-08-18 | $13.69 | $14.52 | $13.64 | $14.41 | $14.41 | 1,639,061 |
| 2023-08-17 | $14.41 | $14.50 | $13.79 | $13.81 | $13.81 | 1,216,068 |
| 2023-08-16 | $14.88 | $14.88 | $14.37 | $14.39 | $14.39 | 1,348,456 |
| 2023-08-15 | $14.92 | $15.00 | $14.64 | $14.88 | $14.88 | 544,741 |
| 2023-08-14 | $14.82 | $14.95 | $14.62 | $14.93 | $14.93 | 834,514 |
| 2023-08-11 | $15.05 | $15.25 | $14.67 | $14.90 | $14.90 | 1,643,913 |
| 2023-08-10 | $15.08 | $15.20 | $14.90 | $14.95 | $14.95 | 1,364,538 |
| 2023-08-09 | $15.22 | $15.56 | $14.95 | $15.02 | $15.02 | 1,103,874 |
| 2023-08-08 | $16.00 | $16.11 | $15.33 | $15.35 | $15.35 | 1,268,766 |
| 2023-08-07 | $15.99 | $16.63 | $15.94 | $16.14 | $16.14 | 1,240,013 |
| 2023-08-04 | $16.99 | $18.32 | $15.60 | $15.93 | $15.93 | 2,980,860 |
| 2023-08-03 | $17.01 | $17.18 | $16.65 | $16.88 | $16.88 | 2,008,344 |
| 2023-08-02 | $17.54 | $17.62 | $17.01 | $17.14 | $17.14 | 1,571,096 |
| 2023-08-01 | $16.64 | $18.09 | $16.47 | $17.79 | $17.79 | 1,472,514 |
| 2023-07-31 | $17.54 | $17.77 | $17.33 | $17.67 | $17.67 | 1,015,361 |
| 2023-07-28 | $17.28 | $17.85 | $17.28 | $17.49 | $17.49 | 653,264 |
| 2023-07-27 | $17.49 | $17.60 | $17.12 | $17.17 | $17.17 | 548,718 |
| 2023-07-26 | $17.16 | $17.39 | $17.01 | $17.31 | $17.31 | 582,308 |
| 2023-07-25 | $17.23 | $17.64 | $17.20 | $17.23 | $17.23 | 1,041,392 |
| 2023-07-24 | $17.90 | $18.02 | $17.23 | $17.39 | $17.39 | 797,694 |
| 2023-07-21 | $17.90 | $18.19 | $17.75 | $17.90 | $17.90 | 842,061 |
| 2023-07-20 | $17.91 | $17.95 | $17.67 | $17.77 | $17.77 | 658,149 |
| 2023-07-19 | $18.65 | $18.82 | $17.88 | $17.95 | $17.95 | 1,029,630 |
| 2023-07-18 | $18.65 | $18.75 | $18.24 | $18.62 | $18.62 | 1,658,305 |
| 2023-07-17 | $18.45 | $19.14 | $18.37 | $18.72 | $18.72 | 1,356,278 |
| 2023-07-14 | $18.75 | $18.94 | $18.09 | $18.46 | $18.46 | 1,157,075 |
| 2023-07-13 | $18.70 | $18.96 | $18.26 | $18.80 | $18.80 | 2,539,298 |
| 2023-07-12 | $18.23 | $18.73 | $17.96 | $18.62 | $18.62 | 1,327,514 |
| 2023-07-11 | $18.10 | $18.24 | $17.76 | $18.20 | $18.20 | 914,115 |
| 2023-07-10 | $17.36 | $18.26 | $17.27 | $18.04 | $18.04 | 1,963,236 |
| 2023-07-07 | $17.22 | $17.39 | $17.02 | $17.19 | $17.19 | 627,414 |
| 2023-07-06 | $17.28 | $17.40 | $16.91 | $17.20 | $17.20 | 1,129,162 |
| 2023-07-05 | $17.51 | $18.00 | $17.44 | $17.51 | $17.51 | 993,679 |
| 2023-07-03 | $17.88 | $18.00 | $17.51 | $17.59 | $17.59 | 556,377 |
| 2023-06-30 | $17.85 | $18.49 | $17.85 | $17.98 | $17.98 | 1,681,212 |
| 2023-06-29 | $18.03 | $18.50 | $17.67 | $17.71 | $17.71 | 1,280,485 |
| 2023-06-28 | $17.84 | $18.59 | $17.72 | $18.03 | $18.03 | 3,268,992 |
| 2023-06-27 | $18.27 | $18.33 | $17.22 | $17.80 | $17.80 | 2,053,455 |
| 2023-06-26 | $16.60 | $17.92 | $16.40 | $17.68 | $17.68 | 3,327,197 |
| 2023-06-23 | $15.90 | $16.67 | $15.90 | $16.25 | $16.25 | 2,963,370 |
| 2023-06-22 | $15.50 | $16.25 | $15.50 | $16.04 | $16.04 | 1,116,659 |
| 2023-06-21 | $15.53 | $15.71 | $15.17 | $15.50 | $15.50 | 886,178 |
| 2023-06-20 | $15.23 | $15.61 | $14.99 | $15.55 | $15.55 | 1,256,644 |
| 2023-06-16 | $16.30 | $16.33 | $15.30 | $15.35 | $15.35 | 1,719,054 |
| 2023-06-15 | $16.23 | $16.53 | $15.90 | $16.13 | $16.13 | 1,207,661 |
| 2023-06-14 | $15.94 | $16.55 | $15.88 | $16.32 | $16.32 | 1,738,669 |
| 2023-06-13 | $15.32 | $15.94 | $15.32 | $15.69 | $15.69 | 1,103,900 |
| 2023-06-12 | $15.21 | $15.82 | $14.94 | $15.34 | $15.34 | 1,389,012 |
| 2023-06-09 | $15.30 | $15.57 | $15.05 | $15.12 | $15.12 | 864,865 |
| 2023-06-08 | $15.23 | $15.55 | $14.99 | $15.30 | $15.30 | 884,820 |
| 2023-06-07 | $15.35 | $15.60 | $15.16 | $15.25 | $15.25 | 768,972 |
| 2023-06-06 | $15.32 | $15.70 | $15.14 | $15.34 | $15.34 | 1,323,905 |
| 2023-06-05 | $15.27 | $15.56 | $15.24 | $15.39 | $15.39 | 453,838 |
| 2023-06-02 | $15.51 | $15.52 | $15.02 | $15.36 | $15.36 | 711,055 |
| 2023-06-01 | $15.16 | $15.43 | $14.97 | $15.32 | $15.32 | 725,304 |
| 2023-05-31 | $14.84 | $15.34 | $14.76 | $15.16 | $15.16 | 939,081 |
| 2023-05-30 | $14.18 | $15.00 | $14.10 | $14.84 | $14.84 | 730,918 |
| 2023-05-26 | $14.73 | $14.91 | $14.18 | $14.32 | $14.32 | 1,024,569 |
| 2023-05-25 | $15.11 | $15.32 | $14.61 | $14.74 | $14.74 | 563,317 |
| 2023-05-24 | $14.96 | $15.07 | $14.49 | $15.02 | $15.02 | 1,149,960 |
| 2023-05-23 | $15.60 | $16.06 | $14.80 | $14.97 | $14.97 | 1,511,561 |
| 2023-05-22 | $15.17 | $15.71 | $15.17 | $15.60 | $15.60 | 706,454 |
| 2023-05-19 | $15.56 | $15.89 | $15.11 | $15.17 | $15.17 | 661,594 |
| 2023-05-18 | $15.26 | $15.62 | $15.14 | $15.33 | $15.33 | 1,052,157 |
| 2023-05-17 | $15.27 | $15.37 | $14.86 | $15.26 | $15.26 | 1,151,972 |
| 2023-05-16 | $14.75 | $15.34 | $14.64 | $15.19 | $15.19 | 1,011,281 |
| 2023-05-15 | $15.59 | $15.59 | $14.83 | $14.83 | $14.83 | 1,208,109 |
| 2023-05-12 | $15.20 | $15.68 | $14.92 | $15.59 | $15.59 | 1,101,242 |
| 2023-05-11 | $15.52 | $15.57 | $14.92 | $15.05 | $15.05 | 1,357,330 |
| 2023-05-10 | $15.42 | $15.89 | $15.19 | $15.61 | $15.61 | 1,569,322 |
| 2023-05-09 | $14.73 | $15.34 | $14.58 | $15.26 | $15.26 | 1,574,886 |
| 2023-05-08 | $14.93 | $15.01 | $14.44 | $14.85 | $14.85 | 1,007,545 |
| 2023-05-05 | $15.25 | $15.72 | $14.75 | $15.16 | $15.16 | 2,561,943 |
| 2023-05-04 | $14.67 | $14.76 | $14.18 | $14.66 | $14.66 | 1,214,145 |
| 2023-05-03 | $14.38 | $15.06 | $14.34 | $14.70 | $14.70 | 1,097,923 |
| 2023-05-02 | $14.71 | $14.78 | $14.34 | $14.45 | $14.45 | 861,344 |
| 2023-05-01 | $14.35 | $14.83 | $14.33 | $14.74 | $14.74 | 1,098,005 |
| 2023-04-28 | $14.57 | $14.85 | $14.42 | $14.44 | $14.44 | 674,945 |
| 2023-04-27 | $14.92 | $15.00 | $14.59 | $14.67 | $14.67 | 637,787 |
| 2023-04-26 | $15.03 | $15.03 | $14.71 | $14.88 | $14.88 | 559,068 |
| 2023-04-25 | $15.43 | $15.58 | $14.65 | $14.95 | $14.95 | 1,434,126 |
| 2023-04-24 | $16.08 | $16.14 | $15.28 | $15.49 | $15.49 | 1,240,297 |
| 2023-04-21 | $16.36 | $16.54 | $15.83 | $16.15 | $16.15 | 1,404,505 |
| 2023-04-20 | $16.37 | $17.13 | $15.93 | $16.37 | $16.37 | 3,894,814 |
| 2023-04-19 | $15.62 | $16.39 | $15.58 | $16.38 | $16.38 | 709,193 |
| 2023-04-18 | $15.73 | $15.89 | $15.50 | $15.69 | $15.69 | 607,715 |
| 2023-04-17 | $15.71 | $15.93 | $15.49 | $15.67 | $15.67 | 1,190,190 |
| 2023-04-14 | $15.85 | $15.95 | $15.49 | $15.60 | $15.60 | 630,649 |
| 2023-04-13 | $15.53 | $15.91 | $15.48 | $15.83 | $15.83 | 352,456 |
| 2023-04-12 | $16.32 | $16.39 | $15.43 | $15.45 | $15.45 | 711,090 |
| 2023-04-11 | $15.99 | $16.52 | $15.97 | $16.20 | $16.20 | 880,998 |
| 2023-04-10 | $15.73 | $15.94 | $15.61 | $15.94 | $15.94 | 1,011,817 |
| 2023-04-06 | $15.42 | $15.94 | $15.36 | $15.81 | $15.81 | 554,681 |
| 2023-04-05 | $15.81 | $15.90 | $15.17 | $15.41 | $15.41 | 590,063 |
| 2023-04-04 | $15.86 | $15.99 | $15.56 | $15.93 | $15.93 | 445,974 |
| 2023-04-03 | $15.68 | $15.92 | $15.52 | $15.80 | $15.80 | 605,377 |
| 2023-03-31 | $15.90 | $16.19 | $15.48 | $15.60 | $15.60 | 1,324,944 |
| 2023-03-30 | $15.62 | $15.85 | $15.51 | $15.79 | $15.79 | 418,655 |
| 2023-03-29 | $15.77 | $15.79 | $15.26 | $15.44 | $15.44 | 1,034,015 |
| 2023-03-28 | $15.83 | $16.15 | $15.53 | $15.54 | $15.54 | 613,886 |
| 2023-03-27 | $15.95 | $16.15 | $15.80 | $15.92 | $15.92 | 799,729 |
| 2023-03-24 | $15.50 | $15.88 | $15.34 | $15.82 | $15.82 | 467,627 |
| 2023-03-23 | $15.52 | $15.66 | $15.38 | $15.54 | $15.54 | 677,068 |
| 2023-03-22 | $16.00 | $16.08 | $15.35 | $15.39 | $15.39 | 710,212 |
| 2023-03-21 | $15.59 | $16.14 | $15.51 | $16.00 | $16.00 | 1,222,410 |
| 2023-03-20 | $15.25 | $15.68 | $15.25 | $15.31 | $15.31 | 1,078,823 |
| 2023-03-17 | $15.33 | $15.72 | $15.21 | $15.30 | $15.30 | 1,243,198 |
| 2023-03-16 | $15.05 | $15.63 | $14.97 | $15.46 | $15.46 | 660,203 |
| 2023-03-15 | $15.06 | $15.18 | $14.71 | $15.10 | $15.10 | 817,954 |
| 2023-03-14 | $15.27 | $15.62 | $14.99 | $15.33 | $15.33 | 1,181,128 |
| 2023-03-13 | $14.06 | $15.35 | $14.00 | $15.07 | $15.07 | 1,203,820 |
| 2023-03-10 | $15.70 | $15.70 | $14.04 | $14.30 | $14.30 | 1,851,768 |
| 2023-03-09 | $16.07 | $16.29 | $15.50 | $15.72 | $15.72 | 976,765 |
| 2023-03-08 | $16.00 | $16.34 | $15.90 | $15.90 | $15.90 | 1,473,358 |
| 2023-03-07 | $15.52 | $16.20 | $15.45 | $15.94 | $15.94 | 835,136 |
| 2023-03-06 | $16.09 | $16.09 | $15.54 | $15.66 | $15.66 | 845,953 |
| 2023-03-03 | $15.55 | $16.22 | $15.44 | $16.02 | $16.02 | 1,213,758 |
| 2023-03-02 | $14.92 | $15.72 | $14.23 | $15.54 | $15.54 | 1,761,915 |
| 2023-03-01 | $14.86 | $16.15 | $14.54 | $15.09 | $15.09 | 2,617,138 |
| 2023-02-28 | $14.88 | $15.03 | $14.51 | $14.81 | $14.81 | 1,054,229 |
| 2023-02-27 | $14.93 | $14.99 | $14.47 | $14.85 | $14.85 | 1,170,998 |
| 2023-02-24 | $14.34 | $14.89 | $14.22 | $14.80 | $14.80 | 643,296 |
| 2023-02-23 | $14.37 | $14.80 | $14.23 | $14.59 | $14.59 | 840,764 |
| 2023-02-22 | $14.16 | $14.50 | $13.98 | $14.34 | $14.34 | 695,663 |
| 2023-02-21 | $14.08 | $14.30 | $13.68 | $14.15 | $14.15 | 1,443,305 |
| 2023-02-17 | $14.53 | $14.54 | $14.08 | $14.30 | $14.30 | 550,361 |
| 2023-02-16 | $14.48 | $14.86 | $14.32 | $14.49 | $14.49 | 859,014 |
| 2023-02-15 | $13.84 | $14.74 | $13.65 | $14.72 | $14.72 | 977,447 |
| 2023-02-14 | $13.56 | $14.17 | $13.49 | $14.00 | $14.00 | 671,500 |
| 2023-02-13 | $13.79 | $13.87 | $13.48 | $13.68 | $13.68 | 656,604 |
| 2023-02-10 | $13.84 | $14.12 | $13.39 | $13.79 | $13.79 | 631,855 |
| 2023-02-09 | $13.76 | $14.28 | $13.60 | $14.00 | $14.00 | 2,333,650 |
| 2023-02-08 | $13.17 | $13.38 | $12.91 | $12.91 | $12.91 | 601,850 |
| 2023-02-07 | $12.98 | $13.27 | $12.77 | $13.24 | $13.24 | 496,109 |
| 2023-02-06 | $13.48 | $13.48 | $12.99 | $13.04 | $13.04 | 502,275 |
| 2023-02-03 | $13.11 | $13.65 | $12.93 | $13.48 | $13.48 | 578,848 |
| 2023-02-02 | $13.38 | $13.79 | $13.03 | $13.28 | $13.28 | 1,398,209 |
| 2023-02-01 | $13.13 | $13.42 | $12.91 | $13.25 | $13.25 | 426,645 |
| 2023-01-31 | $12.81 | $13.04 | $12.66 | $13.02 | $13.02 | 607,901 |
| 2023-01-30 | $12.79 | $13.08 | $12.35 | $12.74 | $12.74 | 635,631 |
| 2023-01-27 | $12.66 | $13.01 | $12.54 | $12.94 | $12.94 | 1,702,303 |
| 2023-01-26 | $13.00 | $13.21 | $12.71 | $12.76 | $12.76 | 356,472 |
| 2023-01-25 | $12.83 | $12.98 | $12.63 | $12.83 | $12.83 | 432,575 |
| 2023-01-24 | $13.15 | $13.40 | $12.89 | $12.97 | $12.97 | 439,073 |
| 2023-01-23 | $13.45 | $13.53 | $12.98 | $13.15 | $13.15 | 887,415 |
| 2023-01-20 | $13.70 | $13.75 | $12.91 | $13.45 | $13.45 | 1,341,888 |
| 2023-01-19 | $13.37 | $13.58 | $13.07 | $13.45 | $13.45 | 987,006 |
| 2023-01-18 | $13.04 | $13.55 | $12.96 | $13.49 | $13.49 | 861,290 |
| 2023-01-17 | $13.11 | $13.31 | $12.89 | $12.97 | $12.97 | 731,988 |
| 2023-01-13 | $12.55 | $13.26 | $12.53 | $13.13 | $13.13 | 652,042 |
| 2023-01-12 | $12.44 | $12.72 | $11.88 | $12.69 | $12.69 | 760,562 |
| 2023-01-11 | $11.95 | $12.52 | $11.80 | $12.04 | $12.04 | 888,549 |
| 2023-01-10 | $11.96 | $12.61 | $11.87 | $11.95 | $11.95 | 1,434,855 |
| 2023-01-09 | $12.60 | $12.60 | $11.47 | $11.94 | $11.94 | 2,189,615 |
| 2023-01-06 | $12.58 | $13.13 | $12.12 | $12.58 | $12.58 | 2,248,962 |
| 2023-01-05 | $12.02 | $12.31 | $11.82 | $12.03 | $12.03 | 1,244,233 |
| 2023-01-04 | $11.96 | $12.28 | $11.83 | $12.01 | $12.01 | 1,376,690 |
| 2023-01-03 | $12.49 | $12.63 | $11.53 | $11.83 | $11.83 | 670,599 |
| 2022-12-30 | $11.89 | $12.38 | $11.00 | $12.35 | $12.35 | 738,375 |
| 2022-12-29 | $11.42 | $12.23 | $11.33 | $12.06 | $12.06 | 639,142 |
| 2022-12-28 | $11.47 | $11.61 | $11.13 | $11.29 | $11.29 | 493,346 |
| 2022-12-27 | $11.72 | $11.82 | $11.27 | $11.35 | $11.35 | 450,989 |
| 2022-12-23 | $11.70 | $11.76 | $11.29 | $11.71 | $11.71 | 655,738 |
| 2022-12-22 | $11.10 | $11.74 | $10.90 | $11.70 | $11.70 | 918,994 |
| 2022-12-21 | $10.50 | $11.35 | $10.48 | $11.21 | $11.21 | 954,470 |
| 2022-12-20 | $10.41 | $10.94 | $10.27 | $10.39 | $10.39 | 1,173,287 |
| 2022-12-19 | $10.65 | $10.79 | $10.39 | $10.48 | $10.48 | 529,633 |
| 2022-12-16 | $10.58 | $10.97 | $10.18 | $10.71 | $10.71 | 1,283,098 |
| 2022-12-15 | $10.27 | $10.86 | $10.13 | $10.83 | $10.83 | 790,864 |
| 2022-12-14 | $10.44 | $10.95 | $10.37 | $10.50 | $10.50 | 1,385,471 |
| 2022-12-13 | $10.58 | $10.88 | $10.32 | $10.44 | $10.44 | 1,176,595 |
| 2022-12-12 | $9.51 | $10.36 | $9.51 | $10.32 | $10.32 | 919,581 |
| 2022-12-09 | $9.61 | $9.89 | $9.44 | $9.55 | $9.55 | 545,175 |
| 2022-12-08 | $9.52 | $9.82 | $9.40 | $9.65 | $9.65 | 651,196 |
| 2022-12-07 | $9.43 | $9.65 | $9.40 | $9.48 | $9.48 | 604,857 |
| 2022-12-06 | $9.72 | $9.83 | $9.28 | $9.45 | $9.45 | 562,834 |
| 2022-12-05 | $10.15 | $10.18 | $9.67 | $9.75 | $9.75 | 802,186 |
| 2022-12-02 | $10.50 | $10.72 | $10.25 | $10.27 | $10.27 | 693,841 |
| 2022-12-01 | $10.28 | $10.92 | $10.26 | $10.74 | $10.74 | 2,437,624 |
| 2022-11-30 | $9.84 | $10.33 | $9.84 | $10.26 | $10.26 | 2,118,825 |
| 2022-11-29 | $9.51 | $9.80 | $9.51 | $9.77 | $9.77 | 580,577 |
| 2022-11-28 | $9.68 | $9.77 | $9.47 | $9.50 | $9.50 | 504,019 |
| 2022-11-25 | $9.50 | $9.81 | $9.45 | $9.75 | $9.75 | 232,293 |
| 2022-11-23 | $9.51 | $9.80 | $9.44 | $9.59 | $9.59 | 714,861 |
| 2022-11-22 | $9.52 | $9.81 | $9.29 | $9.48 | $9.48 | 1,978,786 |
| 2022-11-21 | $10.06 | $10.24 | $9.45 | $9.50 | $9.50 | 641,509 |
| 2022-11-18 | $10.27 | $10.27 | $9.98 | $10.11 | $10.11 | 670,442 |
| 2022-11-17 | $10.18 | $10.36 | $9.89 | $9.97 | $9.97 | 449,412 |
| 2022-11-16 | $10.41 | $10.50 | $10.26 | $10.37 | $10.37 | 426,645 |
| 2022-11-15 | $10.47 | $10.65 | $10.29 | $10.48 | $10.48 | 526,928 |
| 2022-11-14 | $10.33 | $10.53 | $10.18 | $10.32 | $10.32 | 727,995 |
| 2022-11-11 | $9.78 | $10.46 | $9.76 | $10.39 | $10.39 | 799,295 |
| 2022-11-10 | $9.41 | $9.80 | $9.19 | $9.76 | $9.76 | 537,187 |
| 2022-11-09 | $9.17 | $9.31 | $8.89 | $8.91 | $8.91 | 596,063 |
| 2022-11-08 | $9.88 | $9.98 | $9.13 | $9.25 | $9.25 | 472,793 |
| 2022-11-07 | $9.25 | $9.86 | $9.11 | $9.82 | $9.82 | 1,163,970 |
| 2022-11-04 | $9.48 | $10.33 | $9.18 | $9.24 | $9.24 | 1,063,680 |
| 2022-11-03 | $9.32 | $9.32 | $8.83 | $9.15 | $9.15 | 806,746 |
| 2022-11-02 | $10.18 | $10.29 | $9.35 | $9.38 | $9.38 | 773,815 |
| 2022-11-01 | $10.24 | $10.37 | $10.01 | $10.21 | $10.21 | 474,084 |
| 2022-10-31 | $10.17 | $10.43 | $10.03 | $10.24 | $10.24 | 416,751 |
| 2022-10-28 | $10.03 | $10.34 | $9.97 | $10.25 | $10.25 | 525,936 |
| 2022-10-27 | $10.50 | $10.53 | $10.03 | $10.05 | $10.05 | 455,486 |
| 2022-10-26 | $10.42 | $10.90 | $10.32 | $10.50 | $10.50 | 759,091 |
| 2022-10-25 | $10.15 | $10.41 | $10.14 | $10.33 | $10.33 | 659,694 |
| 2022-10-24 | $10.25 | $10.28 | $9.93 | $10.15 | $10.15 | 633,481 |
| 2022-10-21 | $9.95 | $10.34 | $9.79 | $10.18 | $10.18 | 621,452 |
| 2022-10-20 | $9.56 | $9.96 | $9.55 | $9.89 | $9.89 | 673,832 |
| 2022-10-19 | $9.59 | $9.76 | $9.47 | $9.56 | $9.56 | 736,848 |
| 2022-10-18 | $9.78 | $9.97 | $9.59 | $9.68 | $9.68 | 664,220 |
| 2022-10-17 | $9.29 | $9.80 | $9.29 | $9.44 | $9.44 | 933,937 |
| 2022-10-14 | $9.95 | $9.99 | $9.04 | $9.06 | $9.06 | 574,213 |
| 2022-10-13 | $9.63 | $10.10 | $9.57 | $9.79 | $9.79 | 1,476,395 |
| 2022-10-12 | $9.98 | $10.14 | $9.58 | $9.90 | $9.90 | 1,526,329 |
| 2022-10-11 | $9.53 | $9.84 | $9.00 | $9.72 | $9.72 | 737,940 |
| 2022-10-10 | $9.66 | $10.04 | $9.28 | $9.47 | $9.47 | 1,591,846 |
| 2022-10-07 | $9.93 | $9.94 | $8.88 | $8.97 | $8.97 | 738,994 |
| 2022-10-06 | $9.57 | $9.98 | $9.49 | $9.92 | $9.92 | 568,703 |
| 2022-10-05 | $9.41 | $9.67 | $9.33 | $9.61 | $9.61 | 501,242 |
| 2022-10-04 | $9.31 | $10.77 | $9.24 | $9.63 | $9.63 | 1,218,793 |
| 2022-10-03 | $8.77 | $9.16 | $8.58 | $9.14 | $9.14 | 782,034 |
| 2022-09-30 | $8.53 | $9.18 | $8.53 | $8.74 | $8.74 | 1,241,143 |
| 2022-09-29 | $8.53 | $8.94 | $8.37 | $8.71 | $8.71 | 847,368 |
| 2022-09-28 | $7.68 | $8.75 | $7.68 | $8.67 | $8.67 | 2,450,328 |
| 2022-09-27 | $8.23 | $8.39 | $8.00 | $8.10 | $8.10 | 467,522 |
| 2022-09-26 | $7.87 | $8.24 | $7.87 | $8.10 | $8.10 | 329,990 |
| 2022-09-23 | $8.16 | $8.24 | $7.76 | $8.05 | $8.05 | 544,441 |
| 2022-09-22 | $8.67 | $8.67 | $7.99 | $8.18 | $8.18 | 582,622 |
| 2022-09-21 | $8.98 | $9.05 | $8.52 | $8.53 | $8.53 | 446,567 |
| 2022-09-20 | $8.53 | $8.85 | $8.39 | $8.81 | $8.81 | 329,679 |
| 2022-09-19 | $8.47 | $8.64 | $8.22 | $8.60 | $8.60 | 371,251 |
| 2022-09-16 | $8.67 | $8.76 | $8.47 | $8.54 | $8.54 | 1,057,851 |
| 2022-09-15 | $8.86 | $9.25 | $8.74 | $8.85 | $8.85 | 305,513 |
| 2022-09-14 | $8.83 | $8.92 | $8.64 | $8.90 | $8.90 | 347,602 |
| 2022-09-13 | $8.84 | $9.29 | $8.73 | $8.86 | $8.86 | 587,000 |
| 2022-09-12 | $8.58 | $9.29 | $8.50 | $9.19 | $9.19 | 1,073,709 |
| 2022-09-09 | $7.99 | $8.36 | $7.90 | $8.34 | $8.34 | 435,372 |
| 2022-09-08 | $7.65 | $8.04 | $7.54 | $7.97 | $7.97 | 415,941 |
| 2022-09-07 | $7.19 | $7.72 | $7.18 | $7.70 | $7.70 | 992,203 |
| 2022-09-06 | $7.26 | $7.36 | $7.12 | $7.24 | $7.24 | 437,268 |
| 2022-09-02 | $7.66 | $7.66 | $7.29 | $7.31 | $7.31 | 672,441 |
| 2022-09-01 | $7.50 | $7.66 | $7.17 | $7.60 | $7.60 | 415,473 |
| 2022-08-31 | $7.81 | $7.89 | $7.59 | $7.59 | $7.59 | 246,231 |
| 2022-08-30 | $7.79 | $7.95 | $7.63 | $7.73 | $7.73 | 310,207 |
| 2022-08-29 | $7.70 | $7.94 | $7.60 | $7.78 | $7.78 | 436,888 |
| 2022-08-26 | $8.24 | $8.24 | $7.65 | $7.83 | $7.83 | 711,327 |
| 2022-08-25 | $8.11 | $8.24 | $8.02 | $8.24 | $8.24 | 287,673 |
| 2022-08-24 | $7.77 | $8.26 | $7.77 | $8.11 | $8.11 | 475,367 |
| 2022-08-23 | $7.58 | $7.87 | $7.39 | $7.75 | $7.75 | 894,945 |
| 2022-08-22 | $8.19 | $8.23 | $7.58 | $7.61 | $7.61 | 428,777 |
| 2022-08-19 | $8.61 | $8.61 | $8.22 | $8.36 | $8.36 | 512,383 |
| 2022-08-18 | $8.66 | $8.85 | $8.56 | $8.75 | $8.75 | 445,046 |
| 2022-08-17 | $9.28 | $9.32 | $8.86 | $8.93 | $8.93 | 476,949 |
| 2022-08-16 | $9.70 | $9.70 | $9.28 | $9.44 | $9.44 | 396,636 |
| 2022-08-15 | $9.58 | $9.81 | $9.46 | $9.74 | $9.74 | 607,860 |
| 2022-08-12 | $9.08 | $9.67 | $9.04 | $9.62 | $9.62 | 706,696 |
| 2022-08-11 | $7.97 | $8.98 | $7.97 | $8.91 | $8.91 | 1,042,951 |
| 2022-08-10 | $8.07 | $8.10 | $7.88 | $7.91 | $7.91 | 1,406,122 |
| 2022-08-09 | $7.92 | $8.01 | $7.80 | $7.89 | $7.89 | 439,045 |
| 2022-08-08 | $8.46 | $8.46 | $7.83 | $7.99 | $7.99 | 745,771 |
| 2022-08-05 | $8.03 | $8.68 | $7.76 | $8.18 | $8.18 | 814,323 |
| 2022-08-04 | $8.27 | $8.33 | $7.96 | $8.21 | $8.21 | 1,463,320 |
| 2022-08-03 | $7.89 | $8.26 | $7.78 | $8.20 | $8.20 | 680,038 |
| 2022-08-02 | $7.38 | $7.85 | $7.11 | $7.78 | $7.78 | 483,729 |
| 2022-08-01 | $7.51 | $7.62 | $7.34 | $7.43 | $7.43 | 492,707 |
| 2022-07-29 | $7.62 | $7.62 | $7.43 | $7.54 | $7.54 | 213,745 |
| 2022-07-28 | $7.82 | $7.84 | $7.42 | $7.64 | $7.64 | 287,778 |
| 2022-07-27 | $7.65 | $7.84 | $7.55 | $7.78 | $7.78 | 415,524 |
| 2022-07-26 | $7.18 | $7.63 | $7.15 | $7.55 | $7.55 | 524,452 |
| 2022-07-25 | $7.22 | $7.41 | $7.10 | $7.20 | $7.20 | 445,841 |
| 2022-07-22 | $7.55 | $7.76 | $7.07 | $7.23 | $7.23 | 459,276 |
| 2022-07-21 | $7.10 | $7.38 | $7.04 | $7.38 | $7.38 | 432,651 |
| 2022-07-20 | $6.94 | $7.36 | $6.94 | $7.14 | $7.14 | 580,365 |
| 2022-07-19 | $6.77 | $6.97 | $6.68 | $6.91 | $6.91 | 475,052 |
| 2022-07-18 | $6.68 | $7.11 | $6.67 | $6.69 | $6.69 | 822,939 |
| 2022-07-15 | $6.70 | $6.71 | $6.31 | $6.67 | $6.67 | 833,808 |
| 2022-07-14 | $5.80 | $6.59 | $5.73 | $6.57 | $6.57 | 1,572,382 |
| 2022-07-13 | $6.67 | $6.91 | $6.66 | $6.77 | $6.77 | 456,180 |
| 2022-07-12 | $6.78 | $6.94 | $6.73 | $6.84 | $6.84 | 340,551 |
| 2022-07-11 | $6.98 | $7.09 | $6.79 | $6.82 | $6.82 | 722,138 |
| 2022-07-08 | $6.96 | $7.16 | $6.96 | $7.05 | $7.05 | 462,543 |
| 2022-07-07 | $6.92 | $7.03 | $6.79 | $7.02 | $7.02 | 458,216 |
| 2022-07-06 | $6.96 | $7.03 | $6.77 | $6.86 | $6.86 | 540,334 |
| 2022-07-05 | $6.53 | $6.93 | $6.46 | $6.92 | $6.92 | 409,362 |
| 2022-07-01 | $6.51 | $6.71 | $6.43 | $6.68 | $6.68 | 366,982 |
| 2022-06-30 | $6.69 | $6.74 | $6.49 | $6.54 | $6.54 | 376,870 |
| 2022-06-29 | $6.77 | $6.81 | $6.44 | $6.76 | $6.76 | 565,605 |
| 2022-06-28 | $7.14 | $7.25 | $6.81 | $6.81 | $6.81 | 350,618 |
| 2022-06-27 | $6.96 | $7.25 | $6.75 | $7.07 | $7.07 | 429,825 |
| 2022-06-24 | $6.70 | $7.07 | $6.64 | $7.00 | $7.00 | 1,128,218 |
| 2022-06-23 | $6.49 | $6.67 | $6.40 | $6.64 | $6.64 | 436,150 |
| 2022-06-22 | $6.27 | $6.64 | $6.16 | $6.47 | $6.47 | 476,809 |
| 2022-06-21 | $6.54 | $6.72 | $6.32 | $6.36 | $6.36 | 598,359 |
| 2022-06-17 | $6.48 | $6.90 | $6.46 | $6.53 | $6.53 | 1,397,774 |
| 2022-06-16 | $6.68 | $6.69 | $6.19 | $6.39 | $6.39 | 1,006,505 |
| 2022-06-15 | $6.99 | $7.10 | $6.61 | $6.79 | $6.79 | 1,018,758 |
| 2022-06-14 | $7.33 | $7.40 | $6.83 | $6.92 | $6.92 | 1,094,681 |
| 2022-06-13 | $7.22 | $7.53 | $7.13 | $7.33 | $7.33 | 771,582 |
| 2022-06-10 | $7.03 | $7.46 | $7.00 | $7.39 | $7.39 | 770,202 |
| 2022-06-09 | $7.45 | $7.51 | $7.10 | $7.20 | $7.20 | 897,217 |
| 2022-06-08 | $7.28 | $7.51 | $7.06 | $7.50 | $7.50 | 1,994,719 |
| 2022-06-07 | $7.22 | $7.46 | $7.14 | $7.34 | $7.34 | 600,242 |
| 2022-06-06 | $7.52 | $7.64 | $7.20 | $7.31 | $7.31 | 612,459 |
| 2022-06-03 | $7.46 | $7.62 | $7.34 | $7.40 | $7.40 | 423,540 |
| 2022-06-02 | $6.99 | $7.56 | $6.99 | $7.55 | $7.55 | 724,750 |
| 2022-06-01 | $7.70 | $7.79 | $6.92 | $7.07 | $7.07 | 1,695,105 |
| 2022-05-31 | $8.02 | $8.11 | $7.48 | $7.68 | $7.68 | 1,153,246 |
| 2022-05-27 | $7.93 | $8.28 | $7.83 | $8.13 | $8.13 | 545,990 |
| 2022-05-26 | $7.45 | $8.11 | $7.36 | $7.86 | $7.86 | 1,225,783 |
| 2022-05-25 | $7.17 | $7.49 | $6.98 | $7.41 | $7.41 | 690,718 |
| 2022-05-24 | $7.58 | $7.83 | $7.13 | $7.24 | $7.24 | 842,867 |
| 2022-05-23 | $7.76 | $7.82 | $7.46 | $7.65 | $7.65 | 773,558 |
| 2022-05-20 | $8.38 | $8.57 | $7.57 | $7.76 | $7.76 | 1,311,233 |
| 2022-05-19 | $8.15 | $8.42 | $8.01 | $8.21 | $8.21 | 630,133 |
| 2022-05-18 | $8.43 | $8.69 | $8.18 | $8.25 | $8.25 | 850,444 |
| 2022-05-17 | $8.26 | $8.50 | $8.19 | $8.50 | $8.50 | 748,015 |
| 2022-05-16 | $8.09 | $8.43 | $7.95 | $8.03 | $8.03 | 651,552 |
| 2022-05-13 | $7.85 | $8.58 | $7.80 | $8.14 | $8.14 | 616,557 |
| 2022-05-12 | $7.40 | $7.65 | $7.28 | $7.62 | $7.62 | 677,982 |
| 2022-05-11 | $8.07 | $8.23 | $7.32 | $7.43 | $7.43 | 1,080,931 |
| 2022-05-10 | $8.32 | $8.81 | $7.93 | $8.10 | $8.10 | 950,998 |
| 2022-05-09 | $9.14 | $9.25 | $7.93 | $8.15 | $8.15 | 1,474,814 |
| 2022-05-06 | $12.18 | $12.30 | $9.25 | $9.41 | $9.41 | 1,530,608 |
| 2022-05-05 | $11.01 | $11.43 | $10.42 | $10.79 | $10.79 | 933,048 |
| 2022-05-04 | $11.17 | $11.31 | $10.47 | $11.21 | $11.21 | 637,010 |
| 2022-05-03 | $11.01 | $11.24 | $10.96 | $11.09 | $11.09 | 549,684 |
| 2022-05-02 | $10.79 | $11.20 | $10.68 | $11.01 | $11.01 | 926,453 |
| 2022-04-29 | $11.32 | $11.41 | $10.79 | $10.85 | $10.85 | 631,151 |
| 2022-04-28 | $11.54 | $11.57 | $10.93 | $11.40 | $11.40 | 389,056 |
| 2022-04-27 | $11.77 | $11.88 | $11.34 | $11.39 | $11.39 | 486,591 |
| 2022-04-26 | $12.12 | $12.34 | $11.73 | $11.77 | $11.77 | 650,694 |
| 2022-04-25 | $12.04 | $12.29 | $11.84 | $12.28 | $12.28 | 769,165 |
| 2022-04-22 | $12.60 | $12.64 | $12.10 | $12.14 | $12.14 | 678,113 |
| 2022-04-21 | $13.21 | $13.50 | $12.74 | $12.78 | $12.78 | 458,654 |
| 2022-04-20 | $12.88 | $13.18 | $12.57 | $13.08 | $13.08 | 795,901 |
| 2022-04-19 | $12.13 | $12.89 | $12.01 | $12.72 | $12.72 | 642,527 |
| 2022-04-18 | $12.09 | $12.10 | $11.75 | $12.08 | $12.08 | 780,473 |
| 2022-04-14 | $12.31 | $12.44 | $12.08 | $12.11 | $12.11 | 414,025 |
| 2022-04-13 | $12.22 | $12.51 | $11.98 | $12.34 | $12.34 | 330,567 |
| 2022-04-12 | $12.15 | $12.49 | $11.96 | $12.06 | $12.06 | 323,267 |
| 2022-04-11 | $12.26 | $12.54 | $12.00 | $12.13 | $12.13 | 359,601 |
| 2022-04-08 | $12.45 | $12.70 | $12.29 | $12.42 | $12.42 | 312,357 |
| 2022-04-07 | $12.85 | $12.99 | $12.32 | $12.51 | $12.51 | 502,717 |
| 2022-04-06 | $12.49 | $12.96 | $12.12 | $12.85 | $12.85 | 940,639 |
| 2022-04-05 | $12.90 | $13.27 | $12.47 | $12.66 | $12.66 | 584,758 |
| 2022-04-04 | $12.77 | $13.65 | $12.36 | $12.83 | $12.83 | 4,070,878 |
| 2022-04-01 | $11.49 | $12.95 | $11.49 | $12.89 | $12.89 | 2,039,923 |
| 2022-03-31 | $11.42 | $11.84 | $11.38 | $11.50 | $11.50 | 462,144 |
| 2022-03-30 | $11.07 | $11.73 | $11.07 | $11.46 | $11.46 | 616,383 |
| 2022-03-29 | $10.73 | $11.53 | $10.65 | $11.10 | $11.10 | 657,435 |
| 2022-03-28 | $10.49 | $10.64 | $10.30 | $10.63 | $10.63 | 418,588 |
| 2022-03-25 | $10.74 | $10.85 | $10.42 | $10.53 | $10.53 | 256,799 |
| 2022-03-24 | $10.45 | $10.77 | $10.29 | $10.76 | $10.76 | 238,051 |
| 2022-03-23 | $10.74 | $10.74 | $10.43 | $10.45 | $10.45 | 308,112 |
| 2022-03-22 | $10.77 | $11.03 | $10.69 | $10.82 | $10.82 | 280,837 |
| 2022-03-21 | $11.18 | $11.23 | $10.59 | $10.79 | $10.79 | 229,516 |
| 2022-03-18 | $10.91 | $11.28 | $10.91 | $11.18 | $11.18 | 600,470 |
| 2022-03-17 | $10.47 | $10.96 | $10.38 | $10.94 | $10.94 | 372,527 |
| 2022-03-16 | $10.36 | $10.63 | $10.11 | $10.58 | $10.58 | 382,001 |
| 2022-03-15 | $9.76 | $10.13 | $9.65 | $10.13 | $10.13 | 564,594 |
| 2022-03-14 | $10.59 | $10.67 | $9.68 | $9.71 | $9.71 | 528,977 |
| 2022-03-11 | $11.07 | $11.18 | $10.57 | $10.61 | $10.61 | 351,885 |
| 2022-03-10 | $11.08 | $11.08 | $10.61 | $10.90 | $10.90 | 469,743 |
| 2022-03-09 | $11.50 | $11.65 | $10.97 | $11.28 | $11.28 | 613,754 |
| 2022-03-08 | $11.32 | $11.70 | $11.20 | $11.27 | $11.27 | 625,282 |
| 2022-03-07 | $11.44 | $11.62 | $11.13 | $11.30 | $11.30 | 606,858 |
| 2022-03-04 | $11.19 | $11.41 | $10.94 | $11.39 | $11.39 | 447,878 |
| 2022-03-03 | $11.38 | $11.75 | $11.09 | $11.31 | $11.31 | 519,427 |
| 2022-03-02 | $11.00 | $11.59 | $10.79 | $11.36 | $11.36 | 1,020,168 |
| 2022-03-01 | $10.91 | $11.18 | $10.83 | $11.07 | $11.07 | 474,421 |
| 2022-02-28 | $10.59 | $11.09 | $10.51 | $11.02 | $11.02 | 584,354 |
| 2022-02-25 | $10.38 | $10.78 | $10.17 | $10.77 | $10.77 | 513,073 |
| 2022-02-24 | $9.17 | $10.35 | $9.06 | $10.33 | $10.33 | 570,686 |
| 2022-02-23 | $9.72 | $9.99 | $9.51 | $9.53 | $9.53 | 342,277 |
| 2022-02-22 | $9.67 | $9.85 | $9.52 | $9.59 | $9.59 | 596,515 |
| 2022-02-18 | $10.13 | $10.27 | $9.78 | $9.80 | $9.80 | 451,488 |
| 2022-02-17 | $10.62 | $10.67 | $10.13 | $10.20 | $10.20 | 344,864 |
| 2022-02-16 | $10.55 | $10.89 | $10.33 | $10.76 | $10.76 | 493,107 |
| 2022-02-15 | $10.29 | $10.80 | $10.29 | $10.64 | $10.64 | 529,065 |
| 2022-02-14 | $10.30 | $10.73 | $10.08 | $10.13 | $10.13 | 376,542 |
| 2022-02-11 | $10.43 | $10.59 | $10.04 | $10.19 | $10.19 | 346,086 |
| 2022-02-10 | $10.34 | $10.75 | $10.30 | $10.43 | $10.43 | 477,380 |
| 2022-02-09 | $10.65 | $11.00 | $10.58 | $10.59 | $10.59 | 465,503 |
| 2022-02-08 | $9.88 | $10.66 | $9.86 | $10.57 | $10.57 | 641,306 |
| 2022-02-07 | $9.94 | $10.20 | $9.80 | $9.91 | $9.91 | 441,583 |
| 2022-02-04 | $9.68 | $10.05 | $9.49 | $9.96 | $9.96 | 533,741 |
| 2022-02-03 | $9.98 | $10.08 | $9.71 | $9.76 | $9.76 | 359,551 |
| 2022-02-02 | $10.34 | $10.36 | $9.99 | $10.10 | $10.10 | 367,046 |
| 2022-02-01 | $10.43 | $10.50 | $10.11 | $10.33 | $10.33 | 351,138 |
| 2022-01-31 | $9.63 | $10.34 | $9.60 | $10.34 | $10.34 | 589,817 |
| 2022-01-28 | $9.42 | $9.64 | $9.07 | $9.63 | $9.63 | 636,185 |
| 2022-01-27 | $10.19 | $10.20 | $9.35 | $9.45 | $9.45 | 633,269 |
| 2022-01-26 | $10.13 | $10.35 | $9.89 | $9.97 | $9.97 | 759,827 |
| 2022-01-25 | $10.40 | $10.65 | $9.80 | $10.03 | $10.03 | 749,360 |
| 2022-01-24 | $10.02 | $10.61 | $9.64 | $10.59 | $10.59 | 1,050,013 |
| 2022-01-21 | $10.42 | $10.65 | $10.18 | $10.24 | $10.24 | 970,497 |
| 2022-01-20 | $11.34 | $11.53 | $10.56 | $10.61 | $10.61 | 1,043,291 |
| 2022-01-19 | $11.85 | $11.89 | $11.18 | $11.25 | $11.25 | 644,802 |
| 2022-01-18 | $12.13 | $12.31 | $11.86 | $11.86 | $11.86 | 843,272 |
| 2022-01-14 | $11.98 | $12.23 | $11.81 | $12.21 | $12.21 | 481,927 |
| 2022-01-13 | $12.27 | $12.49 | $12.04 | $12.14 | $12.14 | 373,981 |
| 2022-01-12 | $12.84 | $12.84 | $12.22 | $12.27 | $12.27 | 1,013,855 |
| 2022-01-11 | $12.69 | $13.18 | $12.48 | $12.85 | $12.85 | 939,164 |
| 2022-01-10 | $12.11 | $13.37 | $12.01 | $12.75 | $12.75 | 2,024,737 |
| 2022-01-07 | $11.64 | $11.98 | $11.29 | $11.30 | $11.30 | 600,902 |
| 2022-01-06 | $11.64 | $11.87 | $11.27 | $11.72 | $11.72 | 557,593 |
| 2022-01-05 | $12.05 | $12.33 | $11.59 | $11.65 | $11.65 | 972,632 |
| 2022-01-04 | $11.87 | $12.15 | $11.76 | $12.10 | $12.10 | 1,381,656 |
| 2022-01-03 | $11.52 | $11.90 | $11.40 | $11.82 | $11.82 | 737,193 |
| 2021-12-31 | $11.60 | $11.76 | $11.40 | $11.43 | $11.43 | 569,589 |
| 2021-12-30 | $11.92 | $12.07 | $11.60 | $11.62 | $11.62 | 745,599 |
| 2021-12-29 | $11.87 | $12.03 | $11.71 | $11.97 | $11.97 | 1,493,468 |
| 2021-12-28 | $12.46 | $12.53 | $11.90 | $11.92 | $11.92 | 2,192,479 |
| 2021-12-27 | $12.37 | $12.62 | $12.17 | $12.48 | $12.48 | 1,780,959 |
| 2021-12-23 | $12.11 | $12.52 | $12.05 | $12.38 | $12.38 | 638,992 |
| 2021-12-22 | $11.72 | $12.30 | $11.56 | $12.10 | $12.10 | 1,191,398 |
| 2021-12-21 | $11.46 | $11.98 | $11.37 | $11.78 | $11.78 | 790,051 |
| 2021-12-20 | $11.10 | $11.32 | $10.95 | $11.24 | $11.24 | 1,225,796 |
| 2021-12-17 | $10.99 | $11.55 | $10.78 | $11.49 | $11.49 | 1,345,784 |
| 2021-12-16 | $11.28 | $11.67 | $10.73 | $10.90 | $10.90 | 753,257 |
| 2021-12-15 | $11.25 | $11.29 | $10.74 | $11.20 | $11.20 | 657,894 |
| 2021-12-14 | $11.45 | $11.49 | $11.20 | $11.26 | $11.26 | 661,381 |
| 2021-12-13 | $11.59 | $11.86 | $11.34 | $11.56 | $11.56 | 664,811 |
| 2021-12-10 | $11.74 | $11.85 | $11.58 | $11.66 | $11.66 | 544,891 |
| 2021-12-09 | $12.00 | $12.28 | $11.61 | $11.71 | $11.71 | 874,015 |
| 2021-12-08 | $11.82 | $12.34 | $11.61 | $12.19 | $12.19 | 781,817 |
| 2021-12-07 | $11.57 | $12.10 | $11.40 | $11.84 | $11.84 | 794,462 |
| 2021-12-06 | $10.79 | $11.42 | $10.58 | $11.41 | $11.41 | 1,011,457 |
| 2021-12-03 | $10.95 | $10.99 | $10.47 | $10.75 | $10.75 | 1,448,057 |
| 2021-12-02 | $10.65 | $11.08 | $10.31 | $11.05 | $11.05 | 1,302,085 |
| 2021-12-01 | $11.30 | $11.39 | $10.70 | $10.70 | $10.70 | 1,145,986 |
| 2021-11-30 | $10.71 | $11.15 | $10.59 | $11.10 | $11.10 | 1,000,272 |
| 2021-11-29 | $11.70 | $11.95 | $10.52 | $10.82 | $10.82 | 2,250,269 |
| 2021-11-26 | $11.05 | $11.38 | $10.51 | $10.57 | $10.57 | 1,348,998 |
| 2021-11-24 | $10.93 | $11.39 | $10.73 | $11.26 | $11.26 | 3,757,042 |
| 2021-11-23 | $11.26 | $11.26 | $10.71 | $11.06 | $11.06 | 1,377,650 |
| 2021-11-22 | $11.28 | $11.41 | $11.11 | $11.22 | $11.22 | 571,441 |
| 2021-11-19 | $11.20 | $11.53 | $11.15 | $11.27 | $11.27 | 509,408 |
| 2021-11-18 | $12.16 | $12.23 | $11.31 | $11.35 | $11.35 | 996,053 |
| 2021-11-17 | $12.16 | $12.27 | $12.00 | $12.18 | $12.18 | 519,108 |
| 2021-11-16 | $12.11 | $12.33 | $11.97 | $12.29 | $12.29 | 1,036,797 |
| 2021-11-15 | $11.62 | $11.70 | $11.09 | $11.60 | $11.60 | 1,006,076 |
| 2021-11-12 | $11.73 | $11.80 | $11.50 | $11.60 | $11.60 | 349,997 |
| 2021-11-11 | $11.42 | $11.90 | $11.26 | $11.68 | $11.68 | 1,502,196 |
| 2021-11-10 | $11.99 | $12.00 | $11.41 | $11.46 | $11.46 | 1,944,446 |
| 2021-11-09 | $12.41 | $12.57 | $12.09 | $12.15 | $12.15 | 618,039 |
| 2021-11-08 | $12.94 | $13.10 | $12.41 | $12.42 | $12.42 | 804,746 |
| 2021-11-05 | $13.45 | $14.00 | $12.55 | $12.94 | $12.94 | 1,346,226 |
| 2021-11-04 | $13.37 | $13.54 | $12.41 | $12.69 | $12.69 | 1,079,455 |
| 2021-11-03 | $12.58 | $13.31 | $12.41 | $13.23 | $13.23 | 906,288 |
| 2021-11-02 | $12.17 | $12.53 | $11.95 | $12.53 | $12.53 | 671,855 |
| 2021-11-01 | $11.70 | $12.46 | $11.64 | $12.25 | $12.25 | 713,717 |
| 2021-10-29 | $11.89 | $11.89 | $11.51 | $11.73 | $11.73 | 717,897 |
| 2021-10-28 | $11.87 | $12.08 | $11.78 | $11.79 | $11.79 | 761,248 |
| 2021-10-27 | $11.72 | $11.84 | $11.62 | $11.76 | $11.76 | 423,409 |
| 2021-10-26 | $11.83 | $12.00 | $11.75 | $11.79 | $11.79 | 366,988 |
| 2021-10-25 | $12.00 | $12.02 | $11.72 | $11.80 | $11.80 | 961,895 |
| 2021-10-22 | $11.86 | $12.19 | $11.81 | $12.16 | $12.16 | 683,801 |
| 2021-10-21 | $12.32 | $12.32 | $11.95 | $12.09 | $12.09 | 412,772 |
| 2021-10-20 | $12.42 | $12.43 | $12.07 | $12.26 | $12.26 | 432,397 |
| 2021-10-19 | $12.01 | $12.49 | $11.78 | $12.35 | $12.35 | 487,484 |
| 2021-10-18 | $12.06 | $12.06 | $11.73 | $11.90 | $11.90 | 717,064 |
| 2021-10-15 | $12.33 | $12.50 | $12.01 | $12.19 | $12.19 | 956,596 |
| 2021-10-14 | $12.33 | $12.52 | $12.10 | $12.17 | $12.17 | 427,146 |
| 2021-10-13 | $12.11 | $12.28 | $11.98 | $12.20 | $12.20 | 828,348 |
| 2021-10-12 | $11.93 | $12.27 | $11.93 | $12.18 | $12.18 | 691,137 |
| 2021-10-11 | $11.87 | $12.08 | $11.74 | $11.92 | $11.92 | 626,913 |
| 2021-10-08 | $12.37 | $12.37 | $11.86 | $11.93 | $11.93 | 822,828 |
| 2021-10-07 | $12.27 | $12.51 | $12.06 | $12.36 | $12.36 | 882,846 |
| 2021-10-06 | $11.80 | $12.29 | $11.73 | $12.25 | $12.25 | 1,235,646 |
| 2021-10-05 | $11.87 | $12.14 | $11.67 | $12.02 | $12.02 | 804,536 |
| 2021-10-04 | $12.49 | $12.57 | $11.78 | $11.87 | $11.87 | 1,088,844 |
| 2021-10-01 | $12.25 | $12.64 | $11.98 | $12.59 | $12.59 | 984,235 |
| 2021-09-30 | $12.73 | $12.93 | $12.06 | $12.19 | $12.19 | 952,406 |
| 2021-09-29 | $12.54 | $13.11 | $12.14 | $12.37 | $12.37 | 1,274,480 |
| 2021-09-28 | $13.35 | $13.42 | $12.46 | $12.50 | $12.50 | 1,885,697 |
| 2021-09-27 | $13.73 | $13.73 | $13.29 | $13.67 | $13.67 | 966,795 |
| 2021-09-24 | $13.97 | $14.09 | $13.68 | $13.74 | $13.74 | 712,904 |
| 2021-09-23 | $14.43 | $14.54 | $13.90 | $14.14 | $14.14 | 950,676 |
| 2021-09-22 | $14.07 | $14.52 | $13.97 | $14.36 | $14.36 | 1,129,754 |
| 2021-09-21 | $13.97 | $14.26 | $13.88 | $14.04 | $14.04 | 589,312 |
| 2021-09-20 | $13.83 | $14.12 | $13.62 | $13.87 | $13.87 | 921,490 |
| 2021-09-17 | $14.19 | $14.46 | $14.13 | $14.30 | $14.30 | 1,182,916 |
| 2021-09-16 | $14.06 | $14.22 | $13.80 | $14.12 | $14.12 | 633,167 |
| 2021-09-15 | $13.92 | $14.21 | $13.72 | $14.10 | $14.10 | 798,543 |
| 2021-09-14 | $14.06 | $14.21 | $13.72 | $13.95 | $13.95 | 1,064,531 |
| 2021-09-13 | $14.09 | $14.11 | $13.55 | $14.04 | $14.04 | 1,466,456 |
| 2021-09-10 | $14.54 | $14.54 | $13.85 | $14.05 | $14.05 | 971,172 |
| 2021-09-09 | $14.44 | $14.69 | $14.25 | $14.45 | $14.45 | 1,411,746 |
| 2021-09-08 | $14.58 | $14.67 | $14.11 | $14.48 | $14.48 | 679,991 |
| 2021-09-07 | $15.03 | $15.25 | $14.57 | $14.69 | $14.69 | 792,596 |
| 2021-09-03 | $14.95 | $15.32 | $14.75 | $15.11 | $15.11 | 1,317,903 |
| 2021-09-02 | $14.88 | $15.31 | $14.75 | $14.85 | $14.85 | 704,626 |
| 2021-09-01 | $14.14 | $15.10 | $13.79 | $14.86 | $14.86 | 1,671,055 |
| 2021-08-31 | $13.39 | $14.61 | $13.39 | $14.48 | $14.48 | 1,146,231 |
| 2021-08-30 | $13.21 | $13.80 | $13.18 | $13.47 | $13.47 | 693,857 |
| 2021-08-27 | $12.72 | $13.33 | $12.55 | $13.10 | $13.10 | 997,477 |
| 2021-08-26 | $13.39 | $13.52 | $12.76 | $12.76 | $12.76 | 915,398 |
| 2021-08-25 | $13.41 | $13.83 | $13.05 | $13.43 | $13.43 | 1,779,987 |
| 2021-08-24 | $12.87 | $13.18 | $12.67 | $13.08 | $13.08 | 720,513 |
| 2021-08-23 | $12.35 | $12.88 | $12.23 | $12.87 | $12.87 | 964,456 |
| 2021-08-20 | $11.76 | $12.40 | $11.61 | $12.35 | $12.35 | 834,110 |
| 2021-08-19 | $12.19 | $12.36 | $11.75 | $11.83 | $11.83 | 885,785 |
| 2021-08-18 | $12.78 | $12.97 | $12.32 | $12.36 | $12.36 | 1,158,267 |
| 2021-08-17 | $12.69 | $12.82 | $12.25 | $12.69 | $12.69 | 680,756 |
| 2021-08-16 | $12.90 | $12.92 | $12.28 | $12.81 | $12.81 | 721,186 |
| 2021-08-13 | $13.04 | $13.17 | $12.86 | $12.92 | $12.92 | 425,868 |
| 2021-08-12 | $12.75 | $13.23 | $12.66 | $13.10 | $13.10 | 1,455,138 |
| 2021-08-11 | $13.73 | $13.85 | $12.50 | $12.54 | $12.54 | 1,865,883 |
| 2021-08-10 | $14.50 | $14.66 | $13.68 | $13.74 | $13.74 | 2,248,056 |
| 2021-08-09 | $14.08 | $14.90 | $13.94 | $14.60 | $14.60 | 1,416,152 |
| 2021-08-06 | $13.86 | $14.18 | $13.50 | $14.01 | $14.01 | 6,147,742 |
| 2021-08-05 | $13.93 | $14.55 | $13.60 | $13.84 | $13.84 | 2,816,261 |
| 2021-08-04 | $14.76 | $15.34 | $14.48 | $15.23 | $15.23 | 1,084,746 |
| 2021-08-03 | $14.84 | $15.01 | $13.81 | $14.27 | $14.27 | 786,427 |
| 2021-08-02 | $14.75 | $15.25 | $14.44 | $14.88 | $14.88 | 467,213 |
| 2021-07-30 | $14.59 | $14.94 | $14.52 | $14.74 | $14.74 | 272,071 |
| 2021-07-29 | $14.67 | $14.98 | $14.32 | $14.65 | $14.65 | 297,553 |
| 2021-07-28 | $14.59 | $14.81 | $14.31 | $14.61 | $14.61 | 281,900 |
| 2021-07-27 | $14.02 | $14.51 | $13.88 | $14.49 | $14.49 | 329,673 |
| 2021-07-26 | $14.07 | $14.19 | $13.82 | $14.11 | $14.11 | 296,460 |
| 2021-07-23 | $14.37 | $14.37 | $13.92 | $14.11 | $14.11 | 224,035 |
| 2021-07-22 | $14.49 | $14.51 | $14.17 | $14.29 | $14.29 | 270,122 |
| 2021-07-21 | $14.06 | $14.53 | $13.93 | $14.52 | $14.52 | 296,628 |
| 2021-07-20 | $13.48 | $14.27 | $13.41 | $14.06 | $14.06 | 476,706 |
| 2021-07-19 | $13.70 | $14.24 | $13.38 | $13.45 | $13.45 | 627,952 |
| 2021-07-16 | $13.94 | $14.43 | $13.94 | $14.14 | $14.14 | 528,348 |
| 2021-07-15 | $14.00 | $14.21 | $13.75 | $14.04 | $14.04 | 639,248 |
| 2021-07-14 | $14.98 | $15.02 | $13.92 | $14.19 | $14.19 | 1,116,487 |
| 2021-07-13 | $15.74 | $15.78 | $15.04 | $15.08 | $15.08 | 627,156 |
| 2021-07-12 | $16.11 | $16.47 | $15.47 | $15.79 | $15.79 | 1,674,309 |
| 2021-07-09 | $14.12 | $14.31 | $13.95 | $14.15 | $14.15 | 407,642 |
| 2021-07-08 | $14.21 | $14.44 | $14.00 | $14.08 | $14.08 | 499,531 |
| 2021-07-07 | $15.01 | $15.23 | $14.35 | $14.51 | $14.51 | 331,362 |
| 2021-07-06 | $15.06 | $15.13 | $14.92 | $15.05 | $15.05 | 252,368 |
| 2021-07-02 | $15.33 | $15.34 | $14.80 | $15.06 | $15.06 | 306,302 |
| 2021-07-01 | $15.41 | $15.45 | $15.10 | $15.22 | $15.22 | 277,679 |
| 2021-06-30 | $15.10 | $15.46 | $14.83 | $15.32 | $15.32 | 874,367 |
| 2021-06-29 | $15.53 | $15.74 | $15.17 | $15.20 | $15.20 | 279,596 |
| 2021-06-28 | $15.76 | $15.88 | $15.19 | $15.45 | $15.45 | 283,514 |
| 2021-06-25 | $15.63 | $16.07 | $15.45 | $15.79 | $15.79 | 1,816,735 |
| 2021-06-24 | $16.03 | $16.22 | $15.60 | $15.67 | $15.67 | 328,735 |
| 2021-06-23 | $15.56 | $16.07 | $15.25 | $15.94 | $15.94 | 385,272 |
| 2021-06-22 | $15.87 | $15.87 | $15.21 | $15.51 | $15.51 | 409,896 |
| 2021-06-21 | $14.80 | $16.11 | $14.74 | $15.99 | $15.99 | 585,893 |
| 2021-06-18 | $15.08 | $15.23 | $14.67 | $14.83 | $14.83 | 796,978 |
| 2021-06-17 | $14.76 | $15.33 | $14.76 | $15.28 | $15.28 | 353,504 |
| 2021-06-16 | $14.90 | $15.09 | $14.53 | $14.88 | $14.88 | 400,463 |
| 2021-06-15 | $14.75 | $15.14 | $14.67 | $15.12 | $15.12 | 298,554 |
| 2021-06-14 | $14.31 | $14.71 | $14.31 | $14.67 | $14.67 | 366,579 |
| 2021-06-11 | $14.16 | $14.43 | $14.00 | $14.36 | $14.36 | 251,486 |
| 2021-06-10 | $14.39 | $14.39 | $13.97 | $14.16 | $14.16 | 366,599 |
| 2021-06-09 | $14.20 | $14.47 | $14.20 | $14.37 | $14.37 | 306,202 |
| 2021-06-08 | $14.19 | $14.38 | $13.92 | $14.18 | $14.18 | 507,392 |
| 2021-06-07 | $14.18 | $14.49 | $14.00 | $14.16 | $14.16 | 525,939 |
| 2021-06-04 | $14.04 | $14.19 | $14.00 | $14.14 | $14.14 | 339,679 |
| 2021-06-03 | $14.00 | $14.19 | $13.96 | $14.02 | $14.02 | 422,562 |
| 2021-06-02 | $14.51 | $14.57 | $13.99 | $14.16 | $14.16 | 433,208 |
| 2021-06-01 | $14.51 | $14.82 | $14.40 | $14.53 | $14.53 | 509,685 |
| 2021-05-28 | $14.53 | $14.98 | $14.33 | $14.50 | $14.50 | 851,815 |
| 2021-05-27 | $14.93 | $15.23 | $14.47 | $14.54 | $14.54 | 858,581 |
| 2021-05-26 | $15.08 | $15.39 | $14.78 | $14.91 | $14.91 | 281,145 |
| 2021-05-25 | $15.39 | $15.50 | $15.04 | $15.04 | $15.04 | 288,270 |
| 2021-05-24 | $15.18 | $15.58 | $15.18 | $15.25 | $15.25 | 278,871 |
| 2021-05-21 | $15.29 | $15.30 | $15.00 | $15.16 | $15.16 | 410,516 |
| 2021-05-20 | $14.97 | $15.15 | $14.81 | $15.13 | $15.13 | 419,983 |
| 2021-05-19 | $14.70 | $15.05 | $14.54 | $14.94 | $14.94 | 391,673 |
| 2021-05-18 | $14.84 | $15.45 | $14.84 | $15.00 | $15.00 | 387,999 |
| 2021-05-17 | $14.71 | $15.06 | $14.60 | $14.86 | $14.86 | 262,164 |
| 2021-05-14 | $14.81 | $15.10 | $14.74 | $14.81 | $14.81 | 254,049 |
| 2021-05-13 | $14.23 | $15.20 | $14.15 | $14.81 | $14.81 | 741,787 |
| 2021-05-12 | $14.00 | $14.02 | $13.57 | $13.75 | $13.75 | 559,539 |
| 2021-05-11 | $13.63 | $14.35 | $13.33 | $14.02 | $14.02 | 629,828 |
| 2021-05-10 | $15.25 | $15.29 | $13.96 | $14.02 | $14.02 | 1,026,208 |
| 2021-05-07 | $15.00 | $15.59 | $14.25 | $15.11 | $15.11 | 928,985 |
| 2021-05-06 | $15.42 | $15.63 | $14.91 | $15.28 | $15.28 | 962,981 |
| 2021-05-05 | $15.55 | $15.68 | $15.27 | $15.42 | $15.42 | 584,994 |
| 2021-05-04 | $15.82 | $15.82 | $15.09 | $15.50 | $15.50 | 405,652 |
| 2021-05-03 | $16.02 | $16.15 | $15.71 | $15.92 | $15.92 | 409,702 |
| 2021-04-30 | $16.00 | $16.24 | $15.88 | $15.99 | $15.99 | 562,296 |
| 2021-04-29 | $16.37 | $16.61 | $15.94 | $16.22 | $16.22 | 248,851 |
| 2021-04-28 | $16.26 | $16.37 | $15.84 | $16.33 | $16.33 | 534,374 |
| 2021-04-27 | $16.68 | $16.69 | $16.12 | $16.40 | $16.40 | 299,143 |
| 2021-04-26 | $16.71 | $16.84 | $16.33 | $16.61 | $16.61 | 406,304 |
| 2021-04-23 | $16.49 | $16.95 | $16.23 | $16.71 | $16.71 | 297,739 |
| 2021-04-22 | $16.43 | $16.66 | $16.14 | $16.30 | $16.30 | 332,645 |
| 2021-04-21 | $15.85 | $16.49 | $15.67 | $16.40 | $16.40 | 363,481 |
| 2021-04-20 | $16.14 | $16.23 | $15.51 | $15.92 | $15.92 | 344,853 |
| 2021-04-19 | $16.55 | $16.57 | $15.95 | $16.23 | $16.23 | 360,910 |
| 2021-04-16 | $17.34 | $17.34 | $16.41 | $16.77 | $16.77 | 323,377 |
| 2021-04-15 | $17.43 | $17.49 | $16.99 | $17.23 | $17.23 | 194,567 |
| 2021-04-14 | $17.10 | $17.47 | $16.95 | $17.22 | $17.22 | 346,911 |
| 2021-04-13 | $17.05 | $17.32 | $16.65 | $17.13 | $17.13 | 633,212 |
| 2021-04-12 | $17.49 | $17.49 | $16.95 | $17.10 | $17.10 | 346,799 |
| 2021-04-09 | $17.53 | $18.00 | $17.11 | $17.60 | $17.60 | 470,036 |
| 2021-04-08 | $16.13 | $17.43 | $15.89 | $17.38 | $17.38 | 1,422,548 |
| 2021-04-07 | $15.94 | $16.12 | $15.41 | $15.60 | $15.60 | 414,732 |
| 2021-04-06 | $15.41 | $16.68 | $15.27 | $16.03 | $16.03 | 789,963 |
| 2021-04-05 | $15.88 | $15.90 | $15.17 | $15.34 | $15.34 | 484,112 |
| 2021-04-01 | $15.70 | $16.09 | $15.54 | $15.59 | $15.59 | 351,084 |
| 2021-03-31 | $15.32 | $15.92 | $15.01 | $15.79 | $15.79 | 868,073 |
| 2021-03-30 | $15.05 | $15.43 | $14.58 | $15.31 | $15.31 | 580,257 |
| 2021-03-29 | $16.19 | $16.19 | $15.06 | $15.10 | $15.10 | 915,668 |
| 2021-03-26 | $17.13 | $17.27 | $15.87 | $16.33 | $16.33 | 828,238 |
| 2021-03-25 | $16.50 | $17.15 | $15.78 | $17.05 | $17.05 | 1,196,812 |
| 2021-03-24 | $18.32 | $18.32 | $16.67 | $16.68 | $16.68 | 1,225,466 |
| 2021-03-23 | $18.81 | $19.36 | $17.66 | $17.93 | $17.93 | 1,059,838 |
| 2021-03-22 | $19.02 | $19.30 | $18.11 | $18.78 | $18.78 | 1,291,130 |
| 2021-03-19 | $17.90 | $18.43 | $17.18 | $18.29 | $18.29 | 1,452,518 |
| 2021-03-18 | $18.19 | $18.63 | $17.60 | $17.74 | $17.74 | 765,683 |
| 2021-03-17 | $17.26 | $18.37 | $16.85 | $18.17 | $18.17 | 719,301 |
| 2021-03-16 | $17.54 | $17.72 | $16.79 | $17.36 | $17.36 | 725,422 |
| 2021-03-15 | $16.97 | $17.94 | $16.71 | $17.10 | $17.10 | 1,253,875 |
| 2021-03-12 | $16.87 | $16.97 | $16.42 | $16.76 | $16.76 | 479,565 |
| 2021-03-11 | $16.72 | $17.07 | $16.54 | $16.99 | $16.99 | 635,174 |
| 2021-03-10 | $16.99 | $17.19 | $16.19 | $16.59 | $16.59 | 538,724 |
| 2021-03-09 | $16.12 | $17.35 | $16.10 | $16.62 | $16.62 | 914,693 |
| 2021-03-08 | $15.56 | $16.34 | $15.40 | $15.92 | $15.92 | 696,911 |
| 2021-03-05 | $15.51 | $16.29 | $13.50 | $15.24 | $15.24 | 2,199,781 |
| 2021-03-04 | $17.07 | $17.42 | $15.18 | $15.92 | $15.92 | 1,298,810 |
| 2021-03-03 | $17.19 | $17.19 | $16.36 | $16.50 | $16.50 | 537,924 |
| 2021-03-02 | $16.58 | $17.07 | $16.50 | $16.81 | $16.81 | 442,296 |
| 2021-03-01 | $16.96 | $16.99 | $16.20 | $16.54 | $16.54 | 635,258 |
| 2021-02-26 | $15.80 | $16.29 | $15.42 | $16.05 | $16.05 | 732,637 |
| 2021-02-25 | $16.43 | $16.47 | $15.70 | $15.83 | $15.83 | 469,517 |
| 2021-02-24 | $16.23 | $16.92 | $16.20 | $16.46 | $16.46 | 503,356 |
| 2021-02-23 | $16.40 | $16.51 | $15.28 | $16.09 | $16.09 | 671,195 |
| 2021-02-22 | $16.28 | $17.20 | $16.20 | $16.59 | $16.59 | 486,891 |
| 2021-02-19 | $16.54 | $17.00 | $16.21 | $16.48 | $16.48 | 480,420 |
| 2021-02-18 | $16.26 | $16.65 | $15.76 | $16.52 | $16.52 | 397,502 |
| 2021-02-17 | $16.56 | $16.73 | $16.06 | $16.43 | $16.43 | 437,393 |
| 2021-02-16 | $16.50 | $16.75 | $16.10 | $16.67 | $16.67 | 333,118 |
| 2021-02-12 | $16.16 | $16.62 | $15.92 | $16.41 | $16.41 | 268,726 |
| 2021-02-11 | $16.00 | $16.36 | $15.69 | $16.21 | $16.21 | 436,779 |
| 2021-02-10 | $15.99 | $16.07 | $15.45 | $16.01 | $16.01 | 502,258 |
| 2021-02-09 | $15.81 | $15.90 | $15.09 | $15.81 | $15.81 | 398,015 |
| 2021-02-08 | $16.08 | $16.25 | $15.50 | $15.73 | $15.73 | 441,292 |
| 2021-02-05 | $15.47 | $16.01 | $15.42 | $15.97 | $15.97 | 490,869 |
| 2021-02-04 | $14.95 | $15.67 | $14.56 | $15.21 | $15.21 | 490,829 |
| 2021-02-03 | $15.80 | $16.00 | $14.90 | $14.90 | $14.90 | 469,932 |
| 2021-02-02 | $15.20 | $15.87 | $15.00 | $15.60 | $15.60 | 827,513 |
| 2021-02-01 | $15.12 | $15.20 | $14.61 | $15.10 | $15.10 | 316,096 |
| 2021-01-29 | $15.14 | $15.15 | $14.50 | $14.88 | $14.88 | 690,289 |
| 2021-01-28 | $14.30 | $15.26 | $14.23 | $14.89 | $14.89 | 706,244 |
| 2021-01-27 | $14.24 | $14.73 | $14.10 | $14.15 | $14.15 | 631,784 |
| 2021-01-26 | $15.00 | $15.10 | $14.43 | $14.60 | $14.60 | 581,968 |
| 2021-01-25 | $14.86 | $15.10 | $14.10 | $14.92 | $14.92 | 996,564 |
| 2021-01-22 | $14.40 | $14.84 | $14.25 | $14.81 | $14.81 | 452,088 |
| 2021-01-21 | $14.87 | $14.87 | $14.43 | $14.56 | $14.56 | 460,524 |
| 2021-01-20 | $14.50 | $14.87 | $14.28 | $14.87 | $14.87 | 541,604 |
| 2021-01-19 | $14.44 | $14.85 | $14.21 | $14.34 | $14.34 | 903,229 |
| 2021-01-15 | $14.21 | $14.69 | $13.92 | $14.25 | $14.25 | 695,308 |
| 2021-01-14 | $14.00 | $14.72 | $13.74 | $14.63 | $14.63 | 1,005,876 |
| 2021-01-13 | $13.80 | $14.04 | $13.60 | $13.99 | $13.99 | 856,430 |
| 2021-01-12 | $13.10 | $13.96 | $13.00 | $13.73 | $13.73 | 943,415 |
| 2021-01-11 | $13.11 | $13.60 | $12.98 | $13.13 | $13.13 | 355,309 |
| 2021-01-08 | $13.42 | $13.65 | $12.96 | $13.38 | $13.38 | 694,835 |
| 2021-01-07 | $13.90 | $14.26 | $13.33 | $13.36 | $13.36 | 697,567 |
| 2021-01-06 | $14.05 | $14.45 | $13.75 | $13.90 | $13.90 | 591,036 |
| 2021-01-05 | $13.94 | $14.29 | $13.91 | $14.10 | $14.10 | 583,294 |
| 2021-01-04 | $14.30 | $14.75 | $13.27 | $14.04 | $14.04 | 1,210,700 |
| 2020-12-31 | $14.55 | $14.90 | $14.40 | $14.52 | $14.52 | 955,982 |
| 2020-12-30 | $14.16 | $14.76 | $14.16 | $14.47 | $14.47 | 656,031 |
| 2020-12-29 | $14.36 | $14.47 | $13.75 | $14.18 | $14.18 | 528,420 |
| 2020-12-28 | $14.39 | $14.97 | $14.22 | $14.34 | $14.34 | 624,537 |
| 2020-12-24 | $14.13 | $14.42 | $13.91 | $14.10 | $14.10 | 289,970 |
| 2020-12-23 | $14.50 | $14.67 | $13.98 | $14.11 | $14.11 | 788,895 |
| 2020-12-22 | $13.75 | $14.73 | $13.75 | $14.48 | $14.48 | 822,392 |
| 2020-12-21 | $13.77 | $14.21 | $13.16 | $13.72 | $13.72 | 1,073,578 |
| 2020-12-18 | $13.79 | $14.39 | $13.69 | $13.91 | $13.91 | 4,985,637 |
| 2020-12-17 | $12.67 | $13.98 | $12.58 | $13.48 | $13.48 | 1,556,882 |
| 2020-12-16 | $12.43 | $12.59 | $11.96 | $12.52 | $12.52 | 912,802 |
| 2020-12-15 | $11.85 | $12.70 | $11.69 | $12.34 | $12.34 | 1,113,986 |
| 2020-12-14 | $11.61 | $12.22 | $11.58 | $11.68 | $11.68 | 625,849 |
| 2020-12-11 | $12.04 | $12.30 | $11.36 | $11.59 | $11.59 | 678,467 |
| 2020-12-10 | $11.52 | $12.10 | $11.33 | $12.05 | $12.05 | 568,715 |
| 2020-12-09 | $12.14 | $12.30 | $11.36 | $11.62 | $11.62 | 860,197 |
| 2020-12-08 | $11.97 | $12.29 | $11.60 | $12.12 | $12.12 | 1,335,810 |
| 2020-12-07 | $11.59 | $11.97 | $11.41 | $11.89 | $11.89 | 1,190,213 |
| 2020-12-04 | $10.96 | $11.40 | $10.60 | $11.34 | $11.34 | 926,010 |
| 2020-12-03 | $10.44 | $11.04 | $10.33 | $10.94 | $10.94 | 775,225 |
| 2020-12-02 | $10.23 | $10.50 | $10.05 | $10.46 | $10.46 | 702,764 |
| 2020-12-01 | $10.68 | $10.71 | $10.20 | $10.23 | $10.23 | 575,717 |
| 2020-11-30 | $10.57 | $10.65 | $9.77 | $10.50 | $10.50 | 1,370,142 |
| 2020-11-27 | $11.10 | $11.28 | $9.30 | $10.60 | $10.60 | 1,650,713 |
| 2020-11-25 | $10.57 | $11.51 | $10.47 | $10.95 | $10.95 | 2,145,689 |
| 2020-11-24 | $10.69 | $10.88 | $10.37 | $10.57 | $10.57 | 1,237,061 |
| 2020-11-23 | $10.94 | $10.97 | $10.43 | $10.55 | $10.55 | 861,230 |
| 2020-11-20 | $10.23 | $10.99 | $10.23 | $10.80 | $10.80 | 763,632 |
| 2020-11-19 | $10.61 | $10.82 | $10.03 | $10.31 | $10.31 | 754,147 |
| 2020-11-18 | $10.22 | $10.78 | $10.07 | $10.57 | $10.57 | 1,151,177 |
| 2020-11-17 | $9.95 | $10.48 | $9.69 | $10.22 | $10.22 | 613,788 |
| 2020-11-16 | $10.40 | $10.50 | $9.88 | $9.97 | $9.97 | 400,877 |
| 2020-11-13 | $10.03 | $10.31 | $9.84 | $10.27 | $10.27 | 489,934 |
| 2020-11-12 | $9.53 | $10.08 | $9.53 | $9.91 | $9.91 | 424,869 |
| 2020-11-11 | $9.74 | $9.91 | $9.26 | $9.63 | $9.63 | 881,759 |
| 2020-11-10 | $9.83 | $9.95 | $9.50 | $9.73 | $9.73 | 719,435 |
| 2020-11-09 | $10.56 | $11.00 | $9.63 | $9.82 | $9.82 | 1,519,523 |
| 2020-11-06 | $9.85 | $10.47 | $9.42 | $10.16 | $10.16 | 1,855,275 |
| 2020-11-05 | $9.41 | $9.71 | $9.19 | $9.38 | $9.38 | 789,930 |
| 2020-11-04 | $9.29 | $9.70 | $9.00 | $9.29 | $9.29 | 778,530 |
| 2020-11-03 | $8.63 | $9.44 | $8.61 | $9.34 | $9.34 | 720,084 |
| 2020-11-02 | $8.69 | $8.69 | $8.32 | $8.49 | $8.49 | 344,848 |
| 2020-10-30 | $8.87 | $9.11 | $8.38 | $8.54 | $8.54 | 773,605 |
| 2020-10-29 | $8.46 | $9.12 | $8.34 | $8.97 | $8.97 | 628,396 |
| 2020-10-28 | $8.28 | $8.72 | $8.27 | $8.46 | $8.46 | 850,700 |
| 2020-10-27 | $9.02 | $9.02 | $8.37 | $8.67 | $8.67 | 1,148,638 |
| 2020-10-26 | $9.43 | $9.43 | $8.77 | $8.89 | $8.89 | 1,224,143 |
| 2020-10-23 | $9.50 | $9.70 | $9.17 | $9.54 | $9.54 | 661,183 |
| 2020-10-22 | $9.86 | $10.15 | $8.80 | $9.35 | $9.35 | 1,672,499 |
| 2020-10-21 | $9.98 | $10.26 | $9.49 | $9.75 | $9.75 | 995,849 |
| 2020-10-20 | $10.33 | $10.59 | $9.99 | $10.00 | $10.00 | 2,246,484 |
| 2020-10-19 | $10.16 | $10.79 | $9.69 | $9.88 | $9.88 | 1,717,569 |
| 2020-10-16 | $10.26 | $10.36 | $9.86 | $10.11 | $10.11 | 1,868,377 |
| 2020-10-15 | $9.96 | $10.85 | $9.96 | $10.28 | $10.28 | 2,947,481 |
| 2020-10-14 | $10.38 | $11.38 | $9.84 | $9.97 | $9.97 | 7,345,631 |
| 2020-10-13 | $9.58 | $10.59 | $9.51 | $10.25 | $10.25 | 1,782,907 |
| 2020-10-12 | $9.62 | $9.77 | $9.22 | $9.75 | $9.75 | 1,383,862 |
| 2020-10-09 | $9.20 | $10.10 | $9.17 | $9.68 | $9.68 | 3,540,971 |
| 2020-10-08 | $8.06 | $9.55 | $8.05 | $9.42 | $9.42 | 11,222,238 |
| 2020-10-07 | $6.85 | $6.97 | $6.76 | $6.88 | $6.88 | 826,324 |
| 2020-10-06 | $6.77 | $6.96 | $6.72 | $6.75 | $6.75 | 412,195 |
| 2020-10-05 | $6.53 | $6.81 | $6.53 | $6.70 | $6.70 | 288,068 |
| 2020-10-02 | $6.20 | $6.59 | $6.11 | $6.51 | $6.51 | 308,217 |
| 2020-10-01 | $6.76 | $6.98 | $6.26 | $6.37 | $6.37 | 438,018 |
| 2020-09-30 | $6.88 | $7.05 | $6.51 | $6.64 | $6.64 | 501,433 |
| 2020-09-29 | $6.95 | $7.24 | $6.75 | $6.87 | $6.87 | 586,219 |
| 2020-09-28 | $6.83 | $7.28 | $6.80 | $6.94 | $6.94 | 980,492 |
| 2020-09-25 | $6.50 | $6.98 | $6.50 | $6.94 | $6.94 | 1,017,828 |
| 2020-09-24 | $6.16 | $6.60 | $6.09 | $6.55 | $6.55 | 808,385 |
| 2020-09-23 | $6.13 | $6.31 | $5.98 | $6.19 | $6.19 | 359,263 |
| 2020-09-22 | $6.03 | $6.15 | $5.89 | $6.15 | $6.15 | 381,394 |
| 2020-09-21 | $6.00 | $6.06 | $5.88 | $6.00 | $6.00 | 297,173 |
| 2020-09-18 | $6.08 | $6.29 | $5.97 | $6.17 | $6.17 | 686,580 |
| 2020-09-17 | $6.02 | $6.10 | $5.91 | $5.99 | $5.99 | 181,516 |
| 2020-09-16 | $6.14 | $6.25 | $5.99 | $6.10 | $6.10 | 230,282 |
| 2020-09-15 | $6.31 | $6.37 | $5.93 | $6.08 | $6.08 | 244,232 |
| 2020-09-14 | $6.05 | $6.31 | $6.05 | $6.28 | $6.28 | 197,341 |
| 2020-09-11 | $6.14 | $6.21 | $5.87 | $6.00 | $6.00 | 153,919 |
| 2020-09-10 | $6.10 | $6.23 | $5.96 | $6.14 | $6.14 | 235,372 |
| 2020-09-09 | $5.76 | $6.06 | $5.69 | $6.04 | $6.04 | 225,712 |
| 2020-09-08 | $5.67 | $5.77 | $5.60 | $5.71 | $5.71 | 143,889 |
| 2020-09-04 | $5.76 | $5.88 | $5.52 | $5.72 | $5.72 | 335,825 |
| 2020-09-03 | $6.29 | $6.49 | $5.81 | $5.83 | $5.83 | 351,187 |
| 2020-09-02 | $6.49 | $6.52 | $5.98 | $6.09 | $6.09 | 527,354 |
| 2020-09-01 | $5.98 | $6.59 | $5.85 | $6.50 | $6.50 | 477,203 |
| 2020-08-31 | $5.98 | $6.07 | $5.87 | $5.99 | $5.99 | 342,344 |
| 2020-08-28 | $5.92 | $6.03 | $5.77 | $5.99 | $5.99 | 241,216 |
| 2020-08-27 | $5.79 | $5.86 | $5.67 | $5.84 | $5.84 | 96,552 |
| 2020-08-26 | $5.70 | $5.82 | $5.58 | $5.82 | $5.82 | 180,666 |
| 2020-08-25 | $5.79 | $5.79 | $5.49 | $5.66 | $5.66 | 473,981 |
| 2020-08-24 | $5.73 | $5.80 | $5.45 | $5.77 | $5.77 | 249,698 |
| 2020-08-21 | $5.78 | $5.79 | $5.58 | $5.65 | $5.65 | 159,117 |
| 2020-08-20 | $5.82 | $6.01 | $5.78 | $5.83 | $5.83 | 197,827 |
| 2020-08-19 | $5.75 | $5.97 | $5.51 | $5.87 | $5.87 | 264,059 |
| 2020-08-18 | $5.80 | $5.88 | $5.72 | $5.76 | $5.76 | 107,687 |
| 2020-08-17 | $5.90 | $6.02 | $5.77 | $5.78 | $5.78 | 260,156 |
| 2020-08-14 | $5.95 | $6.05 | $5.81 | $5.89 | $5.89 | 137,613 |
| 2020-08-13 | $5.85 | $6.08 | $5.79 | $6.03 | $6.03 | 240,268 |
| 2020-08-12 | $5.93 | $6.09 | $5.83 | $5.89 | $5.89 | 300,348 |
| 2020-08-11 | $6.42 | $6.42 | $5.83 | $5.86 | $5.86 | 538,736 |
| 2020-08-10 | $6.68 | $6.84 | $6.16 | $6.43 | $6.43 | 579,265 |
| 2020-08-07 | $6.05 | $6.94 | $5.82 | $6.76 | $6.76 | 1,333,643 |
| 2020-08-06 | $5.51 | $6.26 | $5.51 | $6.11 | $6.11 | 680,032 |
| 2020-08-05 | $5.20 | $5.56 | $5.18 | $5.55 | $5.55 | 374,925 |
| 2020-08-04 | $5.04 | $5.23 | $4.96 | $5.16 | $5.16 | 195,900 |
| 2020-08-03 | $4.99 | $5.35 | $4.99 | $5.04 | $5.04 | 461,962 |
| 2020-07-31 | $5.08 | $5.13 | $4.87 | $4.97 | $4.97 | 258,993 |
| 2020-07-30 | $4.99 | $5.16 | $4.91 | $5.14 | $5.14 | 156,167 |
| 2020-07-29 | $4.88 | $5.11 | $4.88 | $5.08 | $5.08 | 191,946 |
| 2020-07-28 | $5.15 | $5.20 | $4.88 | $4.88 | $4.88 | 187,154 |
| 2020-07-27 | $5.15 | $5.15 | $5.00 | $5.12 | $5.12 | 612,408 |
| 2020-07-24 | $4.95 | $5.17 | $4.84 | $5.10 | $5.10 | 197,762 |
| 2020-07-23 | $4.94 | $5.08 | $4.87 | $5.05 | $5.05 | 266,827 |
| 2020-07-22 | $5.14 | $5.21 | $4.93 | $4.93 | $4.93 | 177,639 |
| 2020-07-21 | $5.11 | $5.20 | $5.01 | $5.17 | $5.17 | 285,318 |
| 2020-07-20 | $5.10 | $5.13 | $4.97 | $5.06 | $5.06 | 191,310 |
| 2020-07-17 | $4.93 | $5.14 | $4.91 | $5.12 | $5.12 | 186,600 |
| 2020-07-16 | $5.06 | $5.06 | $4.84 | $4.93 | $4.93 | 234,500 |
| 2020-07-15 | $5.02 | $5.26 | $4.92 | $5.11 | $5.11 | 592,000 |
| 2020-07-14 | $4.56 | $4.87 | $4.52 | $4.86 | $4.86 | 465,800 |
| 2020-07-13 | $4.50 | $4.61 | $4.39 | $4.50 | $4.50 | 228,000 |
| 2020-07-10 | $4.42 | $4.60 | $4.31 | $4.45 | $4.45 | 192,900 |
| 2020-07-09 | $4.50 | $4.59 | $4.37 | $4.43 | $4.43 | 258,300 |
| 2020-07-08 | $4.55 | $4.64 | $4.42 | $4.48 | $4.48 | 319,400 |
| 2020-07-07 | $4.68 | $4.76 | $4.54 | $4.55 | $4.55 | 207,400 |
| 2020-07-06 | $4.99 | $5.04 | $4.68 | $4.68 | $4.68 | 276,600 |
| 2020-07-02 | $4.80 | $5.05 | $4.70 | $4.96 | $4.96 | 319,000 |
| 2020-07-01 | $4.68 | $4.82 | $4.52 | $4.70 | $4.70 | 923,600 |
| 2020-06-30 | $4.62 | $4.78 | $4.58 | $4.70 | $4.70 | 306,200 |
| 2020-06-29 | $4.46 | $4.82 | $4.45 | $4.65 | $4.65 | 310,100 |
| 2020-06-26 | $4.60 | $4.68 | $4.38 | $4.40 | $4.40 | 1,247,546 |
| 2020-06-25 | $4.85 | $5.00 | $4.55 | $4.60 | $4.60 | 647,589 |
| 2020-06-24 | $5.07 | $5.13 | $4.85 | $4.87 | $4.87 | 375,146 |
| 2020-06-23 | $5.25 | $5.28 | $5.10 | $5.18 | $5.18 | 318,519 |
| 2020-06-22 | $5.14 | $5.24 | $5.01 | $5.16 | $5.16 | 324,394 |
| 2020-06-19 | $4.90 | $5.27 | $4.89 | $5.15 | $5.15 | 513,307 |
| 2020-06-18 | $5.24 | $5.24 | $4.78 | $4.78 | $4.78 | 308,133 |
| 2020-06-17 | $5.05 | $5.16 | $4.74 | $4.88 | $4.88 | 374,773 |
| 2020-06-16 | $5.33 | $5.42 | $4.99 | $5.02 | $5.02 | 349,048 |
| 2020-06-15 | $4.92 | $5.25 | $4.79 | $5.23 | $5.23 | 292,472 |
| 2020-06-12 | $4.96 | $5.23 | $4.80 | $4.96 | $4.96 | 377,422 |
| 2020-06-11 | $4.91 | $5.09 | $4.68 | $4.72 | $4.72 | 602,641 |
| 2020-06-10 | $5.33 | $5.34 | $5.04 | $5.16 | $5.16 | 347,416 |
| 2020-06-09 | $5.31 | $5.43 | $5.21 | $5.33 | $5.33 | 171,736 |
| 2020-06-08 | $5.67 | $5.67 | $5.30 | $5.41 | $5.41 | 357,483 |
| 2020-06-05 | $5.65 | $5.74 | $5.08 | $5.59 | $5.59 | 823,533 |
| 2020-06-04 | $5.08 | $5.72 | $5.00 | $5.47 | $5.47 | 638,162 |
| 2020-06-03 | $4.75 | $4.98 | $4.65 | $4.94 | $4.94 | 320,433 |
| 2020-06-02 | $4.62 | $4.83 | $4.57 | $4.65 | $4.65 | 250,739 |
| 2020-06-01 | $4.46 | $4.67 | $4.36 | $4.57 | $4.57 | 268,416 |
| 2020-05-29 | $4.37 | $4.57 | $4.32 | $4.45 | $4.45 | 247,212 |
| 2020-05-28 | $4.72 | $4.73 | $4.39 | $4.40 | $4.40 | 178,839 |
| 2020-05-27 | $4.65 | $4.72 | $4.33 | $4.68 | $4.68 | 209,190 |
| 2020-05-26 | $4.76 | $4.90 | $4.55 | $4.60 | $4.60 | 415,021 |
| 2020-05-22 | $4.48 | $4.58 | $4.36 | $4.56 | $4.56 | 150,045 |
| 2020-05-21 | $4.39 | $4.50 | $4.24 | $4.47 | $4.47 | 127,135 |
| 2020-05-20 | $4.34 | $4.51 | $4.28 | $4.39 | $4.39 | 227,989 |
| 2020-05-19 | $4.54 | $4.54 | $4.20 | $4.20 | $4.20 | 491,369 |
| 2020-05-18 | $4.36 | $4.57 | $4.31 | $4.56 | $4.56 | 459,259 |
| 2020-05-15 | $4.03 | $4.24 | $3.99 | $4.20 | $4.20 | 218,587 |
| 2020-05-14 | $4.01 | $4.13 | $3.76 | $4.03 | $4.03 | 640,871 |
| 2020-05-13 | $4.50 | $4.50 | $4.05 | $4.06 | $4.06 | 612,155 |
| 2020-05-12 | $4.64 | $4.85 | $4.33 | $4.49 | $4.49 | 699,125 |
| 2020-05-11 | $4.77 | $4.84 | $4.39 | $4.58 | $4.58 | 365,539 |
| 2020-05-08 | $4.63 | $4.98 | $4.63 | $4.88 | $4.88 | 329,550 |
| 2020-05-07 | $4.40 | $4.67 | $4.33 | $4.66 | $4.66 | 283,819 |
| 2020-05-06 | $4.39 | $4.53 | $4.30 | $4.30 | $4.30 | 213,933 |
| 2020-05-05 | $4.52 | $4.61 | $4.38 | $4.43 | $4.43 | 223,771 |
| 2020-05-04 | $4.41 | $4.49 | $4.29 | $4.39 | $4.39 | 179,385 |
| 2020-05-01 | $4.35 | $4.56 | $4.24 | $4.45 | $4.45 | 490,555 |
| 2020-04-30 | $4.85 | $4.93 | $4.49 | $4.53 | $4.53 | 1,046,510 |
| 2020-04-29 | $4.68 | $4.98 | $4.43 | $4.91 | $4.91 | 676,296 |
| 2020-04-28 | $4.11 | $4.69 | $4.03 | $4.54 | $4.54 | 989,957 |
| 2020-04-27 | $3.87 | $4.20 | $3.80 | $3.94 | $3.94 | 767,639 |
| 2020-04-24 | $3.81 | $3.85 | $3.66 | $3.83 | $3.83 | 344,938 |
| 2020-04-23 | $3.79 | $3.93 | $3.76 | $3.79 | $3.79 | 341,371 |
| 2020-04-22 | $3.59 | $3.84 | $3.50 | $3.76 | $3.76 | 561,839 |
| 2020-04-21 | $3.45 | $3.61 | $3.38 | $3.53 | $3.53 | 463,352 |
| 2020-04-20 | $3.55 | $3.66 | $3.46 | $3.54 | $3.54 | 608,897 |
| 2020-04-17 | $3.81 | $3.82 | $3.54 | $3.63 | $3.63 | 569,816 |
| 2020-04-16 | $3.80 | $3.86 | $3.53 | $3.58 | $3.58 | 663,841 |
| 2020-04-15 | $3.83 | $4.02 | $3.76 | $3.80 | $3.80 | 557,376 |
| 2020-04-14 | $4.05 | $4.32 | $4.03 | $4.09 | $4.09 | 651,874 |
| 2020-04-13 | $3.98 | $4.01 | $3.60 | $3.93 | $3.93 | 488,912 |
| 2020-04-09 | $4.18 | $4.18 | $3.78 | $3.94 | $3.94 | 656,736 |
| 2020-04-08 | $3.64 | $4.11 | $3.57 | $4.04 | $4.04 | 829,639 |
| 2020-04-07 | $3.74 | $3.74 | $3.40 | $3.57 | $3.57 | 718,680 |
| 2020-04-06 | $3.40 | $3.62 | $3.30 | $3.58 | $3.58 | 524,112 |
| 2020-04-03 | $3.20 | $3.28 | $3.08 | $3.20 | $3.20 | 481,026 |
| 2020-04-02 | $3.10 | $3.34 | $3.10 | $3.22 | $3.22 | 476,105 |
| 2020-04-01 | $3.23 | $3.40 | $3.02 | $3.05 | $3.05 | 447,236 |
| 2020-03-31 | $3.57 | $3.69 | $3.32 | $3.45 | $3.45 | 743,018 |
| 2020-03-30 | $3.64 | $3.73 | $3.50 | $3.60 | $3.60 | 503,602 |
| 2020-03-27 | $3.65 | $3.78 | $3.30 | $3.78 | $3.78 | 1,405,233 |
| 2020-03-26 | $3.16 | $3.72 | $3.08 | $3.70 | $3.70 | 1,289,167 |
| 2020-03-25 | $2.87 | $3.25 | $2.71 | $3.05 | $3.05 | 1,502,066 |
| 2020-03-24 | $2.55 | $3.00 | $2.52 | $2.72 | $2.72 | 1,262,840 |
| 2020-03-23 | $2.38 | $2.48 | $2.19 | $2.26 | $2.26 | 917,152 |
| 2020-03-20 | $2.51 | $2.75 | $2.32 | $2.35 | $2.35 | 1,128,407 |
| 2020-03-19 | $2.34 | $2.72 | $2.31 | $2.44 | $2.44 | 1,167,717 |
| 2020-03-18 | $2.82 | $2.94 | $2.30 | $2.31 | $2.31 | 1,289,147 |
| 2020-03-17 | $3.46 | $3.50 | $2.89 | $3.05 | $3.05 | 1,545,963 |
| 2020-03-16 | $3.51 | $3.74 | $3.20 | $3.32 | $3.32 | 1,431,895 |
| 2020-03-13 | $3.84 | $3.98 | $3.74 | $3.88 | $3.88 | 1,177,859 |
| 2020-03-12 | $3.75 | $3.96 | $3.44 | $3.51 | $3.51 | 1,715,276 |
| 2020-03-11 | $4.72 | $4.82 | $4.31 | $4.41 | $4.41 | 860,446 |
| 2020-03-10 | $5.21 | $5.25 | $4.75 | $4.80 | $4.80 | 888,393 |
| 2020-03-09 | $5.10 | $5.20 | $4.74 | $4.91 | $4.91 | 1,014,552 |
| 2020-03-06 | $5.80 | $5.88 | $5.36 | $5.55 | $5.55 | 869,411 |
| 2020-03-05 | $5.96 | $6.35 | $5.86 | $5.92 | $5.92 | 575,876 |
| 2020-03-04 | $6.02 | $6.17 | $5.84 | $6.06 | $6.06 | 396,641 |
| 2020-03-03 | $6.37 | $6.58 | $5.80 | $5.84 | $5.84 | 671,254 |
| 2020-03-02 | $6.01 | $6.77 | $6.01 | $6.40 | $6.40 | 1,024,329 |
| 2020-02-28 | $5.15 | $6.14 | $4.35 | $5.85 | $5.85 | 947,249 |
| 2020-02-27 | $6.00 | $6.36 | $5.58 | $6.26 | $6.26 | 836,916 |
| 2020-02-26 | $6.22 | $6.35 | $6.02 | $6.10 | $6.10 | 262,002 |
| 2020-02-25 | $6.58 | $6.65 | $6.20 | $6.22 | $6.22 | 382,899 |
| 2020-02-24 | $6.49 | $6.61 | $6.43 | $6.56 | $6.56 | 180,311 |
| 2020-02-21 | $6.66 | $6.68 | $6.51 | $6.64 | $6.64 | 153,996 |
| 2020-02-20 | $6.80 | $6.83 | $6.51 | $6.68 | $6.68 | 290,310 |
| 2020-02-19 | $6.73 | $6.93 | $6.73 | $6.80 | $6.80 | 239,383 |
| 2020-02-18 | $6.82 | $6.98 | $6.68 | $6.73 | $6.73 | 169,421 |
| 2020-02-14 | $6.40 | $6.97 | $6.34 | $6.89 | $6.89 | 388,573 |
| 2020-02-13 | $6.48 | $6.54 | $6.38 | $6.40 | $6.40 | 316,268 |
| 2020-02-12 | $6.60 | $6.61 | $6.45 | $6.49 | $6.49 | 185,438 |
| 2020-02-11 | $6.66 | $6.66 | $6.51 | $6.58 | $6.58 | 282,130 |
| 2020-02-10 | $6.70 | $6.75 | $6.63 | $6.66 | $6.66 | 315,909 |
| 2020-02-07 | $6.70 | $6.86 | $6.60 | $6.68 | $6.68 | 379,982 |
| 2020-02-06 | $6.65 | $6.79 | $6.50 | $6.73 | $6.73 | 288,110 |
| 2020-02-05 | $7.02 | $7.02 | $6.60 | $6.62 | $6.62 | 285,690 |
| 2020-02-04 | $7.00 | $7.08 | $6.90 | $6.98 | $6.98 | 267,443 |
| 2020-02-03 | $6.99 | $7.16 | $6.87 | $6.91 | $6.91 | 323,766 |
| 2020-01-31 | $6.93 | $7.15 | $6.69 | $6.96 | $6.96 | 314,077 |
| 2020-01-30 | $6.71 | $7.12 | $6.70 | $6.97 | $6.97 | 419,969 |
| 2020-01-29 | $6.45 | $6.83 | $6.21 | $6.80 | $6.80 | 608,394 |
| 2020-01-28 | $6.30 | $6.56 | $6.30 | $6.44 | $6.44 | 371,200 |
| 2020-01-27 | $6.30 | $6.35 | $6.09 | $6.25 | $6.25 | 844,920 |
| 2020-01-24 | $6.77 | $6.86 | $6.28 | $6.36 | $6.36 | 674,036 |
| 2020-01-23 | $6.79 | $7.07 | $6.65 | $6.74 | $6.74 | 470,781 |
| 2020-01-22 | $6.91 | $7.93 | $6.72 | $6.74 | $6.74 | 672,512 |
| 2020-01-21 | $7.37 | $7.48 | $6.76 | $6.84 | $6.84 | 428,151 |
| 2020-01-17 | $7.50 | $7.57 | $7.36 | $7.43 | $7.43 | 353,521 |
| 2020-01-16 | $7.35 | $7.58 | $7.25 | $7.47 | $7.47 | 1,156,845 |
| 2020-01-15 | $7.46 | $7.93 | $7.08 | $7.29 | $7.29 | 1,069,695 |
| 2020-01-14 | $7.39 | $7.54 | $7.13 | $7.43 | $7.43 | 730,132 |
| 2020-01-13 | $6.85 | $7.59 | $6.74 | $7.36 | $7.36 | 806,063 |
| 2020-01-10 | $6.68 | $6.72 | $6.47 | $6.47 | $6.47 | 221,653 |
| 2020-01-09 | $6.84 | $6.84 | $6.57 | $6.65 | $6.65 | 232,807 |
| 2020-01-08 | $6.75 | $6.89 | $6.65 | $6.74 | $6.74 | 195,800 |
| 2020-01-07 | $6.82 | $6.96 | $6.69 | $6.76 | $6.76 | 173,459 |
| 2020-01-06 | $6.76 | $7.00 | $6.63 | $6.85 | $6.85 | 167,207 |
| 2020-01-03 | $6.90 | $6.97 | $6.74 | $6.82 | $6.82 | 223,583 |
| 2020-01-02 | $7.13 | $7.17 | $6.73 | $6.97 | $6.97 | 462,168 |
| 2019-12-31 | $7.02 | $7.15 | $6.82 | $7.10 | $7.10 | 808,145 |
| 2019-12-30 | $7.09 | $7.22 | $6.95 | $7.05 | $7.05 | 548,155 |
| 2019-12-27 | $7.35 | $7.35 | $7.05 | $7.09 | $7.09 | 210,306 |
| 2019-12-26 | $7.13 | $7.35 | $7.11 | $7.27 | $7.27 | 163,081 |
| 2019-12-24 | $7.18 | $7.24 | $6.96 | $7.11 | $7.11 | 136,139 |
| 2019-12-23 | $7.02 | $7.14 | $6.91 | $7.05 | $7.05 | 141,574 |
| 2019-12-20 | $7.21 | $7.25 | $6.96 | $7.02 | $7.02 | 275,476 |
| 2019-12-19 | $7.54 | $7.60 | $7.10 | $7.21 | $7.21 | 275,034 |
| 2019-12-18 | $7.69 | $7.75 | $7.24 | $7.45 | $7.45 | 407,603 |
| 2019-12-17 | $7.06 | $7.71 | $7.06 | $7.65 | $7.65 | 687,023 |
| 2019-12-16 | $6.57 | $6.98 | $6.53 | $6.91 | $6.91 | 251,160 |
| 2019-12-13 | $6.56 | $6.62 | $6.50 | $6.57 | $6.57 | 136,925 |
| 2019-12-12 | $6.48 | $6.60 | $6.37 | $6.56 | $6.56 | 309,495 |
| 2019-12-11 | $6.58 | $6.60 | $6.46 | $6.51 | $6.51 | 220,391 |
| 2019-12-10 | $6.60 | $6.71 | $6.45 | $6.57 | $6.57 | 305,396 |
| 2019-12-09 | $6.73 | $6.79 | $6.56 | $6.60 | $6.60 | 272,218 |
| 2019-12-06 | $6.89 | $6.93 | $6.68 | $6.72 | $6.72 | 248,050 |
| 2019-12-05 | $6.90 | $6.98 | $6.83 | $6.88 | $6.88 | 213,734 |
| 2019-12-04 | $6.91 | $6.96 | $6.81 | $6.89 | $6.89 | 226,338 |
| 2019-12-03 | $6.77 | $7.04 | $6.74 | $6.88 | $6.88 | 585,014 |
| 2019-12-02 | $7.00 | $7.04 | $6.81 | $6.85 | $6.85 | 298,243 |
| 2019-11-29 | $7.08 | $7.16 | $6.95 | $7.05 | $7.05 | 123,804 |
| 2019-11-27 | $7.10 | $7.24 | $6.93 | $7.23 | $7.23 | 184,444 |
| 2019-11-26 | $7.07 | $7.14 | $6.68 | $7.08 | $7.08 | 254,506 |
| 2019-11-25 | $7.31 | $7.49 | $7.07 | $7.10 | $7.10 | 377,880 |
| 2019-11-22 | $7.21 | $7.33 | $7.16 | $7.28 | $7.28 | 232,315 |
| 2019-11-21 | $7.53 | $7.58 | $7.13 | $7.17 | $7.17 | 263,192 |
| 2019-11-20 | $7.26 | $7.55 | $7.20 | $7.53 | $7.53 | 473,217 |
| 2019-11-19 | $7.37 | $7.68 | $7.26 | $7.28 | $7.28 | 449,792 |
| 2019-11-18 | $7.20 | $7.46 | $7.09 | $7.37 | $7.37 | 439,876 |
| 2019-11-15 | $6.97 | $7.22 | $6.90 | $7.18 | $7.18 | 353,552 |
| 2019-11-14 | $6.75 | $7.06 | $6.75 | $6.92 | $6.92 | 267,280 |
| 2019-11-13 | $7.05 | $7.05 | $6.76 | $6.97 | $6.97 | 204,644 |
| 2019-11-12 | $6.56 | $6.88 | $6.56 | $6.86 | $6.86 | 307,466 |
| 2019-11-11 | $6.58 | $6.73 | $6.44 | $6.55 | $6.55 | 331,352 |
| 2019-11-08 | $6.87 | $6.98 | $6.71 | $6.74 | $6.74 | 359,476 |
| 2019-11-07 | $6.87 | $7.06 | $6.80 | $6.87 | $6.87 | 420,016 |
| 2019-11-06 | $7.00 | $7.17 | $6.80 | $6.84 | $6.84 | 394,121 |
| 2019-11-05 | $7.02 | $7.24 | $6.82 | $7.05 | $7.05 | 524,306 |
| 2019-11-04 | $6.83 | $7.14 | $6.73 | $6.93 | $6.93 | 970,934 |
| 2019-11-01 | $6.80 | $7.06 | $6.59 | $6.71 | $6.71 | 598,866 |
| 2019-10-31 | $6.24 | $6.95 | $6.09 | $6.88 | $6.88 | 1,409,843 |
| 2019-10-30 | $6.02 | $6.48 | $5.96 | $6.19 | $6.19 | 644,076 |
| 2019-10-29 | $5.84 | $5.99 | $5.76 | $5.97 | $5.97 | 354,674 |
| 2019-10-28 | $5.75 | $5.92 | $5.75 | $5.80 | $5.80 | 373,776 |
| 2019-10-25 | $5.74 | $5.89 | $5.71 | $5.76 | $5.76 | 250,217 |
| 2019-10-24 | $5.89 | $5.97 | $5.67 | $5.77 | $5.77 | 156,574 |
| 2019-10-23 | $5.70 | $6.00 | $5.65 | $5.89 | $5.89 | 654,784 |
| 2019-10-22 | $5.44 | $5.77 | $5.44 | $5.70 | $5.70 | 362,473 |
| 2019-10-21 | $5.44 | $5.60 | $5.40 | $5.49 | $5.49 | 210,994 |
| 2019-10-18 | $5.52 | $5.60 | $5.28 | $5.38 | $5.38 | 272,510 |
| 2019-10-17 | $5.38 | $5.53 | $5.35 | $5.48 | $5.48 | 156,750 |
| 2019-10-16 | $5.23 | $5.49 | $5.17 | $5.37 | $5.37 | 164,705 |
| 2019-10-15 | $5.17 | $5.45 | $5.10 | $5.26 | $5.26 | 225,894 |
| 2019-10-14 | $5.06 | $5.21 | $5.01 | $5.18 | $5.18 | 314,253 |
| 2019-10-11 | $5.00 | $5.22 | $4.96 | $5.05 | $5.05 | 290,701 |
| 2019-10-10 | $4.73 | $5.03 | $4.73 | $4.98 | $4.98 | 261,596 |
| 2019-10-09 | $4.80 | $4.89 | $4.58 | $4.82 | $4.82 | 363,233 |
| 2019-10-08 | $4.81 | $4.81 | $4.63 | $4.77 | $4.77 | 339,131 |
| 2019-10-07 | $4.96 | $4.97 | $4.75 | $4.79 | $4.79 | 223,011 |
| 2019-10-04 | $4.99 | $5.22 | $4.83 | $4.96 | $4.96 | 184,898 |
| 2019-10-03 | $4.86 | $4.98 | $4.78 | $4.98 | $4.98 | 239,480 |
| 2019-10-02 | $4.88 | $4.88 | $4.76 | $4.87 | $4.87 | 249,174 |
| 2019-10-01 | $5.03 | $5.12 | $4.83 | $4.89 | $4.89 | 361,354 |
| 2019-09-30 | $5.13 | $5.20 | $5.00 | $5.02 | $5.02 | 403,883 |
| 2019-09-27 | $5.27 | $5.27 | $5.00 | $5.13 | $5.13 | 220,866 |
| 2019-09-26 | $5.30 | $5.32 | $5.08 | $5.15 | $5.15 | 233,860 |
| 2019-09-25 | $5.52 | $5.52 | $5.24 | $5.31 | $5.31 | 285,452 |
| 2019-09-24 | $5.71 | $5.81 | $5.35 | $5.49 | $5.49 | 392,175 |
| 2019-09-23 | $5.65 | $5.78 | $5.48 | $5.70 | $5.70 | 510,605 |
| 2019-09-20 | $5.86 | $5.97 | $5.61 | $5.66 | $5.66 | 1,451,536 |
| 2019-09-19 | $5.73 | $5.95 | $5.70 | $5.88 | $5.88 | 448,372 |
| 2019-09-18 | $5.53 | $5.84 | $5.48 | $5.71 | $5.71 | 385,774 |
| 2019-09-17 | $5.69 | $5.81 | $5.47 | $5.52 | $5.52 | 186,349 |
| 2019-09-16 | $5.58 | $5.83 | $5.48 | $5.67 | $5.67 | 331,473 |
| 2019-09-13 | $5.36 | $5.67 | $5.36 | $5.60 | $5.60 | 376,471 |
| 2019-09-12 | $5.17 | $5.37 | $5.15 | $5.33 | $5.33 | 218,554 |
| 2019-09-11 | $5.15 | $5.33 | $5.09 | $5.16 | $5.16 | 250,811 |
| 2019-09-10 | $5.10 | $5.28 | $5.03 | $5.15 | $5.15 | 362,128 |
| 2019-09-09 | $5.20 | $5.28 | $5.07 | $5.12 | $5.12 | 223,473 |
| 2019-09-06 | $5.29 | $5.34 | $5.17 | $5.20 | $5.20 | 110,598 |
| 2019-09-05 | $5.09 | $5.34 | $5.03 | $5.29 | $5.29 | 241,123 |
| 2019-09-04 | $5.08 | $5.16 | $5.00 | $5.05 | $5.05 | 238,905 |
| 2019-09-03 | $5.16 | $5.27 | $4.90 | $5.02 | $5.02 | 333,594 |
| 2019-08-30 | $5.30 | $5.30 | $5.10 | $5.23 | $5.23 | 260,604 |
| 2019-08-29 | $5.40 | $5.40 | $5.15 | $5.20 | $5.20 | 319,869 |
| 2019-08-28 | $5.41 | $5.63 | $5.31 | $5.36 | $5.36 | 864,807 |
| 2019-08-27 | $5.51 | $5.69 | $5.16 | $5.27 | $5.27 | 648,564 |
| 2019-08-26 | $5.81 | $5.86 | $5.38 | $5.40 | $5.40 | 662,067 |
| 2019-08-23 | $5.90 | $6.00 | $5.79 | $5.82 | $5.82 | 499,035 |
| 2019-08-22 | $5.99 | $6.02 | $5.82 | $5.90 | $5.90 | 263,792 |
| 2019-08-21 | $6.16 | $6.20 | $5.89 | $5.99 | $5.99 | 296,004 |
| 2019-08-20 | $6.20 | $6.22 | $6.01 | $6.13 | $6.13 | 422,509 |
| 2019-08-19 | $6.06 | $6.29 | $6.02 | $6.20 | $6.20 | 433,320 |
| 2019-08-16 | $5.73 | $6.11 | $5.73 | $6.01 | $6.01 | 467,914 |
| 2019-08-15 | $5.93 | $6.02 | $5.40 | $5.73 | $5.73 | 514,505 |
| 2019-08-14 | $6.19 | $6.19 | $5.90 | $5.92 | $5.92 | 464,915 |
| 2019-08-13 | $6.21 | $6.35 | $5.91 | $6.16 | $6.16 | 809,233 |
| 2019-08-12 | $5.87 | $6.25 | $5.73 | $6.22 | $6.22 | 822,937 |
| 2019-08-09 | $5.76 | $6.00 | $5.66 | $5.87 | $5.87 | 1,850,425 |
| 2019-08-08 | $5.46 | $5.96 | $5.45 | $5.80 | $5.80 | 994,944 |
| 2019-08-07 | $5.17 | $5.50 | $5.12 | $5.43 | $5.43 | 835,065 |
| 2019-08-06 | $5.34 | $5.47 | $5.09 | $5.20 | $5.20 | 705,471 |
| 2019-08-05 | $4.99 | $5.30 | $4.75 | $5.18 | $5.18 | 944,317 |
| 2019-08-02 | $4.84 | $4.89 | $4.66 | $4.80 | $4.80 | 284,620 |
| 2019-08-01 | $4.74 | $4.93 | $4.70 | $4.77 | $4.77 | 451,921 |
| 2019-07-31 | $4.81 | $5.05 | $4.62 | $4.70 | $4.70 | 3,105,752 |
| 2019-07-30 | $4.94 | $5.20 | $4.82 | $5.06 | $5.06 | 503,006 |
| 2019-07-29 | $5.24 | $5.29 | $4.88 | $5.00 | $5.00 | 402,525 |
| 2019-07-26 | $5.12 | $5.46 | $5.12 | $5.17 | $5.17 | 700,657 |
| 2019-07-25 | $4.75 | $5.24 | $4.51 | $5.04 | $5.04 | 1,408,175 |
| 2019-07-24 | $4.63 | $4.72 | $4.43 | $4.60 | $4.60 | 258,992 |
| 2019-07-23 | $4.65 | $4.69 | $4.52 | $4.61 | $4.61 | 145,984 |
| 2019-07-22 | $4.57 | $4.63 | $4.40 | $4.60 | $4.60 | 211,307 |
| 2019-07-19 | $4.61 | $4.67 | $4.46 | $4.49 | $4.49 | 278,666 |
| 2019-07-18 | $4.70 | $4.95 | $4.61 | $4.64 | $4.64 | 356,447 |
| 2019-07-17 | $4.56 | $4.72 | $4.30 | $4.69 | $4.69 | 422,552 |
| 2019-07-16 | $4.46 | $4.46 | $4.06 | $4.29 | $4.29 | 443,670 |
| 2019-07-15 | $4.42 | $4.52 | $4.36 | $4.44 | $4.44 | 151,624 |
| 2019-07-12 | $4.48 | $4.50 | $4.31 | $4.35 | $4.35 | 180,259 |
| 2019-07-11 | $4.58 | $4.58 | $4.40 | $4.45 | $4.45 | 123,290 |
| 2019-07-10 | $4.64 | $4.64 | $4.48 | $4.55 | $4.55 | 258,193 |
| 2019-07-09 | $4.42 | $4.62 | $4.40 | $4.59 | $4.59 | 245,352 |
| 2019-07-08 | $4.31 | $4.58 | $4.27 | $4.41 | $4.41 | 377,705 |
| 2019-07-05 | $4.67 | $4.79 | $4.21 | $4.27 | $4.27 | 357,685 |
| 2019-07-03 | $4.71 | $4.71 | $4.61 | $4.67 | $4.67 | 75,917 |
| 2019-07-02 | $4.65 | $4.68 | $4.54 | $4.65 | $4.65 | 201,017 |
| 2019-07-01 | $4.68 | $4.84 | $4.53 | $4.66 | $4.66 | 656,107 |
| 2019-06-28 | $4.38 | $4.65 | $4.33 | $4.54 | $4.54 | 3,255,272 |
| 2019-06-27 | $4.30 | $4.36 | $4.21 | $4.33 | $4.33 | 360,130 |
| 2019-06-26 | $4.60 | $4.60 | $4.10 | $4.29 | $4.29 | 162,391 |
| 2019-06-25 | $4.22 | $4.38 | $4.04 | $4.07 | $4.07 | 292,956 |
| 2019-06-24 | $4.36 | $4.38 | $4.22 | $4.22 | $4.22 | 128,692 |
| 2019-06-21 | $4.40 | $4.43 | $4.21 | $4.37 | $4.37 | 103,761 |
| 2019-06-20 | $4.44 | $4.49 | $4.15 | $4.38 | $4.38 | 189,130 |
| 2019-06-19 | $4.42 | $4.48 | $4.39 | $4.39 | $4.39 | 97,868 |
| 2019-06-18 | $4.60 | $4.60 | $4.36 | $4.39 | $4.39 | 276,689 |
| 2019-06-17 | $4.74 | $4.76 | $4.52 | $4.58 | $4.58 | 218,074 |
| 2019-06-14 | $4.80 | $4.81 | $4.50 | $4.72 | $4.72 | 228,650 |
| 2019-06-13 | $4.58 | $4.85 | $4.50 | $4.77 | $4.77 | 481,425 |
| 2019-06-12 | $4.47 | $4.64 | $4.46 | $4.57 | $4.57 | 189,721 |
| 2019-06-11 | $4.59 | $4.61 | $4.32 | $4.46 | $4.46 | 191,586 |
| 2019-06-10 | $4.23 | $4.71 | $4.18 | $4.58 | $4.58 | 336,506 |
| 2019-06-07 | $4.10 | $4.29 | $4.08 | $4.21 | $4.21 | 226,062 |
| 2019-06-06 | $4.09 | $4.39 | $4.06 | $4.07 | $4.07 | 217,610 |
| 2019-06-05 | $3.98 | $4.20 | $3.93 | $4.10 | $4.10 | 169,564 |
| 2019-06-04 | $3.72 | $3.99 | $3.72 | $3.93 | $3.93 | 117,588 |
| 2019-06-03 | $3.95 | $4.03 | $3.70 | $3.72 | $3.72 | 107,953 |
| 2019-05-31 | $3.91 | $3.98 | $3.81 | $3.94 | $3.94 | 111,948 |
| 2019-05-30 | $3.90 | $3.98 | $3.88 | $3.95 | $3.95 | 154,839 |
| 2019-05-29 | $3.94 | $4.07 | $3.82 | $3.87 | $3.87 | 95,465 |
| 2019-05-28 | $4.08 | $4.11 | $3.93 | $3.94 | $3.94 | 64,381 |
| 2019-05-24 | $3.92 | $4.15 | $3.92 | $4.07 | $4.07 | 154,299 |
| 2019-05-23 | $3.81 | $3.93 | $3.60 | $3.90 | $3.90 | 314,221 |
| 2019-05-22 | $3.99 | $4.07 | $3.83 | $3.88 | $3.88 | 327,304 |
| 2019-05-21 | $4.21 | $4.24 | $4.06 | $4.09 | $4.09 | 114,618 |
| 2019-05-20 | $4.15 | $4.38 | $4.11 | $4.22 | $4.22 | 256,978 |
| 2019-05-17 | $4.45 | $4.50 | $4.09 | $4.15 | $4.15 | 406,098 |
| 2019-05-16 | $4.75 | $4.77 | $4.25 | $4.44 | $4.44 | 671,816 |
| 2019-05-15 | $4.45 | $4.79 | $4.37 | $4.69 | $4.69 | 760,453 |
| 2019-05-14 | $4.15 | $4.49 | $3.96 | $4.48 | $4.48 | 1,037,986 |
| 2019-05-13 | $4.00 | $4.15 | $3.77 | $4.12 | $4.12 | 456,660 |
| 2019-05-10 | $3.85 | $4.14 | $3.66 | $4.08 | $4.08 | 644,988 |
| 2019-05-09 | $3.90 | $3.96 | $3.64 | $3.79 | $3.79 | 324,745 |
| 2019-05-08 | $3.77 | $3.95 | $3.67 | $3.87 | $3.87 | 273,849 |
| 2019-05-07 | $3.65 | $3.84 | $3.53 | $3.73 | $3.73 | 202,796 |
| 2019-05-06 | $3.74 | $3.76 | $3.54 | $3.62 | $3.62 | 202,913 |
| 2019-05-03 | $3.57 | $3.84 | $3.52 | $3.76 | $3.76 | 165,372 |
| 2019-05-02 | $3.98 | $4.00 | $3.42 | $3.57 | $3.57 | 432,181 |
| 2019-05-01 | $4.17 | $4.17 | $3.81 | $3.94 | $3.94 | 732,115 |
| 2019-04-30 | $3.75 | $4.25 | $3.63 | $4.25 | $4.25 | 1,661,864 |
| 2019-04-29 | $3.15 | $3.65 | $3.07 | $3.65 | $3.65 | 479,231 |
| 2019-04-26 | $3.00 | $3.19 | $2.92 | $3.15 | $3.15 | 267,779 |
| 2019-04-25 | $2.92 | $3.05 | $2.80 | $2.99 | $2.99 | 180,132 |
| 2019-04-24 | $2.82 | $3.00 | $2.77 | $2.92 | $2.92 | 188,075 |
| 2019-04-23 | $2.76 | $2.85 | $2.72 | $2.81 | $2.81 | 124,590 |
| 2019-04-22 | $2.71 | $2.81 | $2.67 | $2.80 | $2.80 | 71,516 |
| 2019-04-18 | $2.69 | $2.73 | $2.67 | $2.70 | $2.70 | 44,178 |
| 2019-04-17 | $2.72 | $2.72 | $2.67 | $2.68 | $2.68 | 69,378 |
| 2019-04-16 | $2.67 | $2.76 | $2.66 | $2.72 | $2.72 | 152,916 |
| 2019-04-15 | $2.69 | $2.74 | $2.62 | $2.72 | $2.72 | 142,776 |
| 2019-04-12 | $2.70 | $2.82 | $2.65 | $2.65 | $2.65 | 138,711 |
| 2019-04-11 | $2.67 | $2.85 | $2.62 | $2.72 | $2.72 | 105,621 |
| 2019-04-10 | $2.62 | $2.71 | $2.53 | $2.67 | $2.67 | 80,575 |
| 2019-04-09 | $2.65 | $2.76 | $2.51 | $2.60 | $2.60 | 112,157 |
| 2019-04-08 | $2.67 | $2.72 | $2.57 | $2.63 | $2.63 | 125,536 |
| 2019-04-05 | $2.71 | $2.84 | $2.60 | $2.65 | $2.65 | 105,503 |
| 2019-04-04 | $2.67 | $2.87 | $2.67 | $2.70 | $2.70 | 170,860 |
| 2019-04-03 | $2.75 | $2.89 | $2.63 | $2.73 | $2.73 | 215,236 |
| 2019-04-02 | $2.70 | $2.74 | $2.61 | $2.74 | $2.74 | 368,246 |
| 2019-04-01 | $2.69 | $2.77 | $2.60 | $2.70 | $2.70 | 117,681 |
| 2019-03-29 | $2.60 | $2.74 | $2.53 | $2.65 | $2.65 | 160,418 |
| 2019-03-28 | $2.74 | $2.75 | $2.57 | $2.58 | $2.58 | 115,971 |
| 2019-03-27 | $2.75 | $2.80 | $2.71 | $2.76 | $2.76 | 150,976 |
| 2019-03-26 | $2.67 | $2.80 | $2.61 | $2.75 | $2.75 | 197,232 |
| 2019-03-25 | $2.64 | $2.71 | $2.51 | $2.67 | $2.67 | 233,651 |
| 2019-03-22 | $2.70 | $2.70 | $2.52 | $2.64 | $2.64 | 339,987 |
| 2019-03-21 | $2.76 | $2.81 | $2.70 | $2.70 | $2.70 | 116,835 |
| 2019-03-20 | $2.74 | $2.78 | $2.65 | $2.78 | $2.78 | 143,600 |
| 2019-03-19 | $2.79 | $2.85 | $2.74 | $2.74 | $2.74 | 189,351 |
| 2019-03-18 | $2.90 | $2.93 | $2.72 | $2.75 | $2.75 | 205,966 |
| 2019-03-15 | $2.90 | $2.93 | $2.74 | $2.92 | $2.92 | 260,805 |
| 2019-03-14 | $2.73 | $2.91 | $2.65 | $2.90 | $2.90 | 309,975 |
| 2019-03-13 | $2.62 | $2.75 | $2.62 | $2.70 | $2.70 | 497,330 |
| 2019-03-12 | $2.60 | $2.60 | $2.30 | $2.53 | $2.53 | 541,720 |
| 2019-03-11 | $2.48 | $2.71 | $2.40 | $2.60 | $2.60 | 517,585 |
| 2019-03-08 | $2.26 | $2.52 | $2.18 | $2.49 | $2.49 | 812,650 |
| 2019-03-07 | $2.17 | $2.45 | $2.07 | $2.33 | $2.33 | 808,567 |
| 2019-03-06 | $2.15 | $2.32 | $2.05 | $2.17 | $2.17 | 718,307 |
| 2019-03-05 | $1.97 | $2.15 | $1.92 | $2.12 | $2.12 | 670,697 |
| 2019-03-04 | $1.65 | $2.11 | $1.64 | $2.02 | $2.02 | 1,460,294 |
| 2019-03-01 | $1.60 | $1.68 | $1.56 | $1.61 | $1.61 | 293,348 |
| 2019-02-28 | $1.60 | $1.60 | $1.54 | $1.59 | $1.59 | 156,011 |
| 2019-02-27 | $1.65 | $1.66 | $1.54 | $1.60 | $1.60 | 285,498 |
| 2019-02-26 | $1.60 | $1.64 | $1.45 | $1.62 | $1.62 | 903,495 |
| 2019-02-25 | $1.89 | $2.00 | $1.51 | $1.59 | $1.59 | 5,865,787 |
| 2019-02-22 | $1.43 | $1.46 | $1.40 | $1.46 | $1.46 | 198,786 |
| 2019-02-21 | $1.45 | $1.46 | $1.41 | $1.42 | $1.42 | 199,611 |
| 2019-02-20 | $1.42 | $1.42 | $1.37 | $1.40 | $1.40 | 289,453 |
| 2019-02-19 | $1.41 | $1.43 | $1.38 | $1.40 | $1.40 | 257,609 |
| 2019-02-15 | $1.42 | $1.44 | $1.40 | $1.40 | $1.40 | 117,538 |
| 2019-02-14 | $1.52 | $1.52 | $1.38 | $1.42 | $1.42 | 192,237 |
| 2019-02-13 | $1.62 | $1.62 | $1.45 | $1.51 | $1.51 | 420,864 |
| 2019-02-12 | $1.48 | $1.63 | $1.40 | $1.58 | $1.58 | 1,296,811 |
| 2019-02-11 | $1.28 | $1.45 | $1.23 | $1.39 | $1.39 | 874,025 |
| 2019-02-08 | $1.20 | $1.27 | $1.18 | $1.20 | $1.20 | 681,676 |
| 2019-02-07 | $1.28 | $1.28 | $1.19 | $1.19 | $1.19 | 767,950 |
| 2019-02-06 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 140,184 |
| 2019-02-05 | $1.35 | $1.37 | $1.29 | $1.31 | $1.31 | 421,981 |
| 2019-02-04 | $1.33 | $1.36 | $1.30 | $1.33 | $1.33 | 363,770 |
| 2019-02-01 | $1.33 | $1.38 | $1.28 | $1.30 | $1.30 | 926,896 |
| 2019-01-31 | $1.53 | $1.58 | $1.20 | $1.30 | $1.30 | 4,604,601 |
| 2019-01-30 | $1.58 | $1.61 | $1.50 | $1.53 | $1.53 | 253,772 |
| 2019-01-29 | $1.63 | $1.64 | $1.58 | $1.59 | $1.59 | 75,556 |
| 2019-01-28 | $1.67 | $1.67 | $1.58 | $1.62 | $1.62 | 299,076 |
| 2019-01-25 | $1.69 | $1.70 | $1.59 | $1.61 | $1.61 | 120,839 |
| 2019-01-24 | $1.60 | $1.68 | $1.58 | $1.60 | $1.60 | 364,680 |
| 2019-01-23 | $1.66 | $1.71 | $1.51 | $1.59 | $1.59 | 207,584 |
| 2019-01-22 | $1.75 | $1.78 | $1.62 | $1.65 | $1.65 | 204,061 |
| 2019-01-18 | $1.81 | $1.81 | $1.70 | $1.72 | $1.72 | 109,499 |
| 2019-01-17 | $1.84 | $1.88 | $1.75 | $1.78 | $1.78 | 127,941 |
| 2019-01-16 | $1.85 | $1.90 | $1.78 | $1.82 | $1.82 | 221,724 |
| 2019-01-15 | $1.89 | $1.93 | $1.80 | $1.84 | $1.84 | 198,996 |
| 2019-01-14 | $1.96 | $2.03 | $1.77 | $1.85 | $1.85 | 326,604 |
| 2019-01-11 | $1.98 | $2.10 | $1.95 | $1.95 | $1.95 | 116,347 |
| 2019-01-10 | $2.04 | $2.09 | $1.97 | $1.98 | $1.98 | 198,147 |
| 2019-01-09 | $2.08 | $2.15 | $2.02 | $2.05 | $2.05 | 84,372 |
| 2019-01-08 | $2.03 | $2.14 | $2.01 | $2.05 | $2.05 | 106,246 |
| 2019-01-07 | $2.20 | $2.20 | $2.01 | $2.03 | $2.03 | 164,189 |
| 2019-01-04 | $2.17 | $2.36 | $2.17 | $2.20 | $2.20 | 82,447 |
| 2019-01-03 | $2.22 | $2.26 | $2.16 | $2.16 | $2.16 | 7,717 |
| 2019-01-02 | $2.26 | $2.28 | $2.15 | $2.23 | $2.23 | 32,152 |
| 2018-12-31 | $2.41 | $2.49 | $2.18 | $2.29 | $2.29 | 98,085 |
| 2018-12-28 | $2.24 | $2.35 | $2.22 | $2.25 | $2.25 | 37,847 |
| 2018-12-27 | $2.40 | $2.40 | $2.20 | $2.25 | $2.25 | 135,940 |
| 2018-12-26 | $2.20 | $2.52 | $2.02 | $2.42 | $2.42 | 196,777 |
| 2018-12-24 | $2.20 | $2.28 | $2.12 | $2.17 | $2.17 | 25,874 |
| 2018-12-21 | $2.40 | $2.41 | $2.16 | $2.21 | $2.21 | 148,433 |
| 2018-12-20 | $2.40 | $2.43 | $2.15 | $2.28 | $2.28 | 111,639 |
| 2018-12-19 | $2.37 | $2.53 | $2.37 | $2.39 | $2.39 | 82,769 |
| 2018-12-18 | $2.41 | $2.49 | $2.38 | $2.38 | $2.38 | 136,167 |
| 2018-12-17 | $2.52 | $2.60 | $2.40 | $2.46 | $2.46 | 100,003 |
| 2018-12-14 | $2.60 | $2.62 | $2.50 | $2.51 | $2.51 | 44,221 |
| 2018-12-13 | $2.55 | $2.63 | $2.48 | $2.63 | $2.63 | 35,975 |
| 2018-12-12 | $2.46 | $2.60 | $2.46 | $2.55 | $2.55 | 47,606 |
| 2018-12-11 | $2.42 | $2.53 | $2.40 | $2.46 | $2.46 | 50,180 |
| 2018-12-10 | $2.55 | $2.63 | $2.41 | $2.42 | $2.42 | 197,616 |
| 2018-12-07 | $2.64 | $2.70 | $2.56 | $2.62 | $2.62 | 160,223 |
| 2018-12-06 | $2.62 | $2.70 | $2.58 | $2.62 | $2.62 | 106,731 |
| 2018-12-04 | $2.67 | $2.75 | $2.62 | $2.69 | $2.69 | 50,110 |
| 2018-12-03 | $2.76 | $2.86 | $2.56 | $2.63 | $2.63 | 180,300 |
| 2018-11-30 | $2.71 | $2.76 | $2.64 | $2.71 | $2.71 | 32,736 |
| 2018-11-29 | $2.67 | $2.70 | $2.58 | $2.70 | $2.70 | 39,388 |
| 2018-11-28 | $2.70 | $2.75 | $2.56 | $2.62 | $2.62 | 68,935 |
| 2018-11-27 | $2.75 | $2.76 | $2.65 | $2.67 | $2.67 | 96,290 |
| 2018-11-26 | $2.80 | $2.82 | $2.75 | $2.76 | $2.76 | 16,313 |
| 2018-11-23 | $2.79 | $2.81 | $2.71 | $2.80 | $2.80 | 1,573 |
| 2018-11-21 | $2.82 | $2.88 | $2.81 | $2.83 | $2.83 | 38,308 |
| 2018-11-20 | $2.87 | $2.87 | $2.63 | $2.81 | $2.81 | 63,871 |
| 2018-11-19 | $2.90 | $2.92 | $2.62 | $2.77 | $2.77 | 106,217 |
| 2018-11-16 | $2.93 | $2.93 | $2.82 | $2.84 | $2.84 | 55,869 |
| 2018-11-15 | $2.95 | $2.97 | $2.87 | $2.92 | $2.92 | 33,126 |
| 2018-11-14 | $2.86 | $3.15 | $2.86 | $2.95 | $2.95 | 135,661 |
| 2018-11-13 | $3.00 | $3.13 | $2.75 | $2.86 | $2.86 | 118,240 |
| 2018-11-12 | $3.16 | $3.16 | $2.93 | $2.99 | $2.99 | 49,333 |
| 2018-11-09 | $2.75 | $3.19 | $2.70 | $2.98 | $2.98 | 157,185 |
| 2018-11-08 | $3.05 | $3.34 | $3.05 | $3.19 | $3.19 | 91,553 |
| 2018-11-07 | $3.02 | $3.29 | $3.01 | $3.03 | $3.03 | 194,617 |
| 2018-11-06 | $3.05 | $3.12 | $3.05 | $3.05 | $3.05 | 23,522 |
| 2018-11-05 | $3.20 | $3.33 | $3.02 | $3.04 | $3.04 | 92,190 |
| 2018-11-02 | $3.08 | $3.25 | $3.08 | $3.17 | $3.17 | 141,700 |
| 2018-11-01 | $3.05 | $3.20 | $3.05 | $3.09 | $3.09 | 45,553 |
| 2018-10-31 | $3.02 | $3.03 | $3.00 | $3.00 | $3.00 | 15,944 |
| 2018-10-30 | $3.00 | $3.00 | $2.95 | $2.99 | $2.99 | 41,098 |
| 2018-10-29 | $3.01 | $3.05 | $2.97 | $3.01 | $3.01 | 67,659 |
| 2018-10-26 | $2.95 | $3.00 | $2.95 | $2.98 | $2.98 | 49,933 |
| 2018-10-25 | $3.08 | $3.08 | $2.95 | $2.95 | $2.95 | 47,722 |
| 2018-10-24 | $3.08 | $3.15 | $2.98 | $3.08 | $3.08 | 53,352 |
| 2018-10-23 | $3.17 | $3.22 | $3.02 | $3.07 | $3.07 | 58,198 |
| 2018-10-22 | $3.25 | $3.31 | $3.00 | $3.21 | $3.21 | 161,978 |
| 2018-10-19 | $3.18 | $3.25 | $3.00 | $3.13 | $3.13 | 41,006 |
| 2018-10-18 | $3.29 | $3.38 | $3.12 | $3.18 | $3.18 | 56,512 |
| 2018-10-17 | $3.29 | $3.37 | $3.18 | $3.28 | $3.28 | 108,049 |
| 2018-10-16 | $3.10 | $3.33 | $3.03 | $3.21 | $3.21 | 160,667 |
| 2018-10-15 | $3.08 | $3.14 | $2.90 | $3.07 | $3.07 | 76,361 |
| 2018-10-12 | $2.98 | $3.06 | $2.96 | $3.05 | $3.05 | 32,178 |
| 2018-10-11 | $2.95 | $2.98 | $2.80 | $2.95 | $2.95 | 184,805 |
| 2018-10-10 | $3.01 | $3.09 | $2.95 | $2.95 | $2.95 | 49,513 |
| 2018-10-09 | $2.97 | $3.27 | $2.97 | $3.00 | $3.00 | 45,685 |
| 2018-10-08 | $3.08 | $3.08 | $2.91 | $3.00 | $3.00 | 64,985 |
| 2018-10-05 | $3.09 | $3.19 | $3.00 | $3.05 | $3.05 | 31,568 |
| 2018-10-04 | $3.07 | $3.11 | $3.00 | $3.04 | $3.04 | 43,438 |
| 2018-10-03 | $3.03 | $3.20 | $2.97 | $3.07 | $3.07 | 119,107 |
| 2018-10-02 | $3.15 | $3.30 | $3.01 | $3.04 | $3.04 | 107,914 |
| 2018-10-01 | $3.35 | $3.35 | $3.10 | $3.11 | $3.11 | 225,742 |
| 2018-09-28 | $3.39 | $3.48 | $3.35 | $3.37 | $3.37 | 66,122 |
| 2018-09-27 | $3.30 | $3.44 | $3.30 | $3.39 | $3.39 | 73,962 |
| 2018-09-26 | $3.32 | $3.42 | $3.27 | $3.29 | $3.29 | 133,328 |
| 2018-09-25 | $3.29 | $3.40 | $3.21 | $3.27 | $3.27 | 149,405 |
| 2018-09-24 | $3.22 | $3.35 | $3.20 | $3.26 | $3.26 | 166,845 |
| 2018-09-21 | $3.22 | $3.29 | $3.13 | $3.26 | $3.26 | 346,183 |
| 2018-09-20 | $3.31 | $3.38 | $3.20 | $3.21 | $3.21 | 170,617 |
| 2018-09-19 | $3.30 | $3.40 | $3.30 | $3.30 | $3.30 | 103,039 |
| 2018-09-18 | $3.35 | $3.41 | $3.29 | $3.29 | $3.29 | 82,916 |
| 2018-09-17 | $3.32 | $3.40 | $3.26 | $3.34 | $3.34 | 102,584 |
| 2018-09-14 | $3.43 | $3.48 | $3.30 | $3.31 | $3.31 | 117,274 |
| 2018-09-13 | $3.30 | $3.48 | $3.29 | $3.44 | $3.44 | 131,404 |
| 2018-09-12 | $3.21 | $3.44 | $3.20 | $3.26 | $3.26 | 58,791 |
| 2018-09-11 | $3.18 | $3.31 | $3.07 | $3.21 | $3.21 | 243,333 |
| 2018-09-10 | $3.22 | $3.27 | $3.15 | $3.17 | $3.17 | 58,311 |
| 2018-09-07 | $3.29 | $3.32 | $3.20 | $3.21 | $3.21 | 65,171 |
| 2018-09-06 | $3.30 | $3.35 | $3.20 | $3.30 | $3.30 | 296,873 |
| 2018-09-05 | $3.40 | $3.47 | $3.14 | $3.26 | $3.26 | 120,415 |
| 2018-09-04 | $3.47 | $3.48 | $3.38 | $3.41 | $3.41 | 165,166 |
| 2018-08-31 | $3.60 | $3.68 | $3.47 | $3.51 | $3.51 | 136,294 |
| 2018-08-30 | $3.65 | $3.72 | $3.52 | $3.60 | $3.60 | 114,065 |
| 2018-08-29 | $3.47 | $3.71 | $3.44 | $3.63 | $3.63 | 284,633 |
| 2018-08-28 | $3.60 | $3.64 | $3.32 | $3.49 | $3.49 | 172,557 |
| 2018-08-27 | $3.77 | $3.80 | $3.50 | $3.59 | $3.59 | 406,772 |
| 2018-08-24 | $3.94 | $3.95 | $3.73 | $3.75 | $3.75 | 138,942 |
| 2018-08-23 | $3.85 | $3.95 | $3.72 | $3.89 | $3.89 | 146,080 |
| 2018-08-22 | $3.80 | $3.92 | $3.80 | $3.85 | $3.85 | 205,100 |
| 2018-08-21 | $3.51 | $3.90 | $3.51 | $3.77 | $3.77 | 263,351 |
| 2018-08-20 | $3.55 | $3.70 | $3.36 | $3.56 | $3.56 | 231,745 |
| 2018-08-17 | $3.30 | $3.61 | $3.30 | $3.56 | $3.56 | 311,549 |
| 2018-08-16 | $3.27 | $3.36 | $3.23 | $3.33 | $3.33 | 49,047 |
| 2018-08-15 | $3.21 | $3.32 | $3.20 | $3.31 | $3.31 | 125,033 |
| 2018-08-14 | $3.29 | $3.32 | $3.22 | $3.25 | $3.25 | 121,184 |
| 2018-08-13 | $3.20 | $3.29 | $3.15 | $3.25 | $3.25 | 74,177 |
| 2018-08-10 | $3.12 | $3.30 | $3.10 | $3.24 | $3.24 | 201,728 |
| 2018-08-09 | $3.09 | $3.13 | $3.04 | $3.11 | $3.11 | 10,828 |
| 2018-08-08 | $3.16 | $3.20 | $3.10 | $3.11 | $3.11 | 109,783 |
| 2018-08-07 | $3.01 | $3.16 | $2.99 | $3.15 | $3.15 | 241,325 |
| 2018-08-06 | $2.87 | $3.03 | $2.87 | $3.00 | $3.00 | 136,985 |
| 2018-08-03 | $2.74 | $2.98 | $2.58 | $2.87 | $2.87 | 318,305 |
| 2018-08-02 | $2.74 | $2.85 | $2.74 | $2.74 | $2.74 | 190,281 |
| 2018-08-01 | $2.71 | $2.81 | $2.66 | $2.74 | $2.74 | 235,613 |
| 2018-07-31 | $2.67 | $2.74 | $2.67 | $2.70 | $2.70 | 45,884 |
| 2018-07-30 | $2.80 | $2.81 | $2.60 | $2.69 | $2.69 | 148,585 |
| 2018-07-27 | $2.80 | $2.82 | $2.75 | $2.79 | $2.79 | 133,917 |
| 2018-07-26 | $2.80 | $2.85 | $2.71 | $2.78 | $2.78 | 40,876 |
| 2018-07-25 | $2.81 | $2.81 | $2.66 | $2.80 | $2.80 | 48,430 |
| 2018-07-24 | $2.80 | $2.88 | $2.80 | $2.80 | $2.80 | 87,585 |
| 2018-07-23 | $2.89 | $2.89 | $2.80 | $2.80 | $2.80 | 42,386 |
| 2018-07-20 | $2.90 | $2.96 | $2.80 | $2.89 | $2.89 | 66,202 |
| 2018-07-19 | $2.75 | $2.93 | $2.75 | $2.83 | $2.83 | 92,427 |
| 2018-07-18 | $2.71 | $2.85 | $2.65 | $2.73 | $2.73 | 90,417 |
| 2018-07-17 | $2.79 | $2.81 | $2.55 | $2.69 | $2.69 | 388,465 |
| 2018-07-16 | $2.84 | $2.92 | $2.80 | $2.84 | $2.84 | 81,349 |
| 2018-07-13 | $2.91 | $2.91 | $2.77 | $2.79 | $2.79 | 57,320 |
| 2018-07-12 | $2.84 | $2.89 | $2.80 | $2.87 | $2.87 | 50,026 |
| 2018-07-11 | $2.83 | $2.91 | $2.72 | $2.81 | $2.81 | 98,167 |
| 2018-07-10 | $2.84 | $2.90 | $2.78 | $2.81 | $2.81 | 62,540 |
| 2018-07-09 | $2.85 | $3.06 | $2.78 | $2.83 | $2.83 | 101,201 |
| 2018-07-06 | $2.82 | $2.84 | $2.72 | $2.84 | $2.84 | 76,599 |
| 2018-07-05 | $2.77 | $2.87 | $2.72 | $2.85 | $2.85 | 73,723 |
| 2018-07-03 | $2.88 | $2.91 | $2.75 | $2.77 | $2.77 | 180,719 |
| 2018-07-02 | $2.99 | $3.00 | $2.83 | $2.86 | $2.86 | 81,123 |
| 2018-06-29 | $2.97 | $3.13 | $2.90 | $2.98 | $2.98 | 102,829 |
| 2018-06-28 | $2.88 | $3.02 | $2.87 | $2.95 | $2.95 | 147,518 |
| 2018-06-27 | $2.94 | $2.97 | $2.79 | $2.84 | $2.84 | 128,465 |
| 2018-06-26 | $2.84 | $3.08 | $2.79 | $2.95 | $2.95 | 211,992 |
| 2018-06-25 | $2.93 | $2.93 | $2.66 | $2.82 | $2.82 | 242,898 |
| 2018-06-22 | $2.91 | $3.00 | $2.83 | $2.95 | $2.95 | 204,951 |
| 2018-06-21 | $2.90 | $2.99 | $2.84 | $2.89 | $2.89 | 135,873 |
| 2018-06-20 | $2.96 | $3.01 | $2.74 | $2.83 | $2.83 | 255,126 |
| 2018-06-19 | $3.00 | $3.01 | $2.86 | $2.94 | $2.94 | 216,826 |
| 2018-06-18 | $3.43 | $3.45 | $3.00 | $3.01 | $3.01 | 345,837 |
| 2018-06-15 | $3.54 | $3.57 | $3.38 | $3.42 | $3.42 | 68,911 |
| 2018-06-14 | $3.60 | $3.62 | $3.47 | $3.55 | $3.55 | 94,423 |
| 2018-06-13 | $3.40 | $3.57 | $3.39 | $3.44 | $3.44 | 206,879 |
| 2018-06-12 | $3.41 | $3.41 | $3.35 | $3.38 | $3.38 | 89,443 |
| 2018-06-11 | $3.48 | $3.55 | $3.40 | $3.41 | $3.41 | 100,609 |
| 2018-06-08 | $3.80 | $3.80 | $3.41 | $3.46 | $3.46 | 387,099 |
| 2018-06-07 | $3.91 | $3.91 | $3.80 | $3.82 | $3.82 | 26,114 |
| 2018-06-06 | $3.86 | $3.94 | $3.81 | $3.89 | $3.89 | 16,643 |
| 2018-06-05 | $3.92 | $3.96 | $3.83 | $3.87 | $3.87 | 49,423 |
| 2018-06-04 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 39,715 |
| 2018-06-01 | $3.83 | $4.01 | $3.83 | $3.98 | $3.98 | 126,841 |
| 2018-05-31 | $3.76 | $3.90 | $3.76 | $3.83 | $3.83 | 25,055 |
| 2018-05-30 | $3.90 | $4.00 | $3.77 | $3.78 | $3.78 | 60,077 |
| 2018-05-29 | $3.93 | $3.99 | $3.86 | $3.86 | $3.86 | 24,687 |
| 2018-05-25 | $3.95 | $3.97 | $3.89 | $3.93 | $3.93 | 33,776 |
| 2018-05-24 | $3.91 | $3.99 | $3.79 | $3.91 | $3.91 | 37,033 |
| 2018-05-23 | $3.90 | $3.99 | $3.88 | $3.92 | $3.92 | 41,761 |
| 2018-05-22 | $3.99 | $4.08 | $3.85 | $3.90 | $3.90 | 133,513 |
| 2018-05-21 | $3.75 | $3.99 | $3.75 | $3.99 | $3.99 | 111,801 |
| 2018-05-18 | $3.63 | $3.86 | $3.63 | $3.73 | $3.73 | 97,059 |
| 2018-05-17 | $3.68 | $3.69 | $3.63 | $3.67 | $3.67 | 125,902 |
| 2018-05-16 | $3.45 | $3.84 | $3.45 | $3.66 | $3.66 | 174,927 |
| 2018-05-15 | $3.38 | $3.47 | $3.29 | $3.47 | $3.47 | 52,558 |
| 2018-05-14 | $3.50 | $3.50 | $3.27 | $3.40 | $3.40 | 64,345 |
| 2018-05-11 | $3.70 | $3.70 | $3.40 | $3.43 | $3.43 | 145,303 |
| 2018-05-10 | $3.55 | $3.70 | $3.50 | $3.69 | $3.69 | 96,405 |
| 2018-05-09 | $3.57 | $3.65 | $3.48 | $3.50 | $3.50 | 67,199 |
| 2018-05-08 | $3.61 | $3.61 | $3.55 | $3.56 | $3.56 | 23,436 |
| 2018-05-07 | $3.81 | $3.91 | $3.61 | $3.64 | $3.64 | 66,741 |
| 2018-05-04 | $3.82 | $3.91 | $3.75 | $3.75 | $3.75 | 31,154 |
| 2018-05-03 | $3.90 | $3.92 | $3.73 | $3.80 | $3.80 | 120,921 |
| 2018-05-02 | $3.71 | $4.01 | $3.71 | $3.88 | $3.88 | 116,634 |
| 2018-05-01 | $3.84 | $3.90 | $3.71 | $3.72 | $3.72 | 20,301 |
| 2018-04-30 | $3.80 | $3.90 | $3.80 | $3.84 | $3.84 | 22,679 |
| 2018-04-27 | $4.08 | $4.08 | $3.78 | $3.82 | $3.82 | 118,753 |
| 2018-04-26 | $4.10 | $4.10 | $4.05 | $4.06 | $4.06 | 91,736 |
| 2018-04-25 | $4.05 | $4.19 | $3.95 | $4.07 | $4.07 | 359,092 |
| 2018-04-24 | $4.04 | $4.21 | $3.96 | $4.03 | $4.03 | 92,083 |
| 2018-04-23 | $3.90 | $4.21 | $3.90 | $4.02 | $4.02 | 250,858 |
| 2018-04-20 | $3.61 | $3.93 | $3.61 | $3.86 | $3.86 | 232,122 |
| 2018-04-19 | $3.59 | $3.80 | $3.58 | $3.70 | $3.70 | 167,375 |
| 2018-04-18 | $3.46 | $3.60 | $3.46 | $3.58 | $3.58 | 57,026 |
| 2018-04-17 | $3.58 | $3.58 | $3.50 | $3.51 | $3.51 | 42,936 |
| 2018-04-16 | $3.55 | $3.59 | $3.52 | $3.58 | $3.58 | 88,815 |
| 2018-04-13 | $3.50 | $3.58 | $3.50 | $3.55 | $3.55 | 93,245 |
| 2018-04-12 | $3.50 | $3.50 | $3.45 | $3.50 | $3.50 | 159,998 |
| 2018-04-11 | $3.43 | $3.50 | $3.41 | $3.47 | $3.47 | 38,848 |
| 2018-04-10 | $3.43 | $3.43 | $3.31 | $3.39 | $3.39 | 20,302 |
| 2018-04-09 | $3.33 | $3.44 | $3.21 | $3.37 | $3.37 | 32,424 |
| 2018-04-06 | $3.26 | $3.41 | $3.21 | $3.35 | $3.35 | 18,448 |
| 2018-04-05 | $3.30 | $3.31 | $3.20 | $3.25 | $3.25 | 36,194 |
| 2018-04-04 | $3.29 | $3.30 | $3.13 | $3.30 | $3.30 | 19,408 |
| 2018-04-03 | $3.24 | $3.37 | $3.15 | $3.25 | $3.25 | 23,962 |
| 2018-04-02 | $3.60 | $3.60 | $3.09 | $3.30 | $3.30 | 59,028 |
| 2018-03-29 | $3.11 | $3.21 | $3.02 | $3.21 | $3.21 | 68,235 |
| 2018-03-28 | $3.15 | $3.20 | $3.04 | $3.04 | $3.04 | 71,928 |
| 2018-03-27 | $3.15 | $3.25 | $3.15 | $3.17 | $3.17 | 55,670 |
| 2018-03-26 | $3.30 | $3.32 | $3.15 | $3.15 | $3.15 | 60,503 |
| 2018-03-23 | $3.30 | $3.40 | $3.30 | $3.30 | $3.30 | 37,680 |
| 2018-03-22 | $3.29 | $3.38 | $3.26 | $3.35 | $3.35 | 43,654 |
| 2018-03-21 | $3.40 | $3.50 | $3.34 | $3.40 | $3.40 | 136,712 |
| 2018-03-20 | $3.29 | $3.41 | $3.29 | $3.36 | $3.36 | 76,672 |
| 2018-03-19 | $3.28 | $3.38 | $3.21 | $3.28 | $3.28 | 138,790 |
| 2018-03-16 | $3.20 | $3.26 | $3.14 | $3.26 | $3.26 | 63,134 |
| 2018-03-15 | $3.17 | $3.28 | $3.08 | $3.22 | $3.22 | 47,124 |
| 2018-03-14 | $3.14 | $3.21 | $3.05 | $3.17 | $3.17 | 82,793 |
| 2018-03-13 | $3.34 | $3.40 | $3.14 | $3.14 | $3.14 | 86,109 |
| 2018-03-12 | $3.45 | $3.45 | $3.24 | $3.30 | $3.30 | 121,832 |
| 2018-03-09 | $3.50 | $3.58 | $3.18 | $3.43 | $3.43 | 180,126 |
| 2018-03-08 | $3.40 | $3.60 | $3.10 | $3.48 | $3.48 | 218,618 |
| 2018-03-07 | $3.29 | $3.50 | $3.28 | $3.40 | $3.40 | 104,432 |
| 2018-03-06 | $3.25 | $3.33 | $3.20 | $3.29 | $3.29 | 28,861 |
| 2018-03-05 | $3.21 | $3.29 | $3.21 | $3.22 | $3.22 | 72,097 |
| 2018-03-02 | $3.17 | $3.25 | $3.17 | $3.22 | $3.22 | 72,080 |
| 2018-03-01 | $3.18 | $3.25 | $3.10 | $3.21 | $3.21 | 37,855 |
| 2018-02-28 | $3.34 | $3.34 | $3.19 | $3.19 | $3.19 | 18,184 |
| 2018-02-27 | $3.38 | $3.40 | $3.24 | $3.29 | $3.29 | 17,897 |
| 2018-02-26 | $3.34 | $3.42 | $3.32 | $3.34 | $3.34 | 55,508 |
| 2018-02-23 | $3.33 | $3.33 | $3.25 | $3.29 | $3.29 | 43,277 |
| 2018-02-22 | $3.45 | $3.45 | $3.25 | $3.27 | $3.27 | 40,166 |
| 2018-02-21 | $3.40 | $3.45 | $3.33 | $3.42 | $3.42 | 64,547 |
| 2018-02-20 | $3.15 | $3.40 | $3.14 | $3.27 | $3.27 | 87,911 |
| 2018-02-16 | $3.22 | $3.44 | $3.08 | $3.25 | $3.25 | 129,785 |
| 2018-02-15 | $3.27 | $3.27 | $3.06 | $3.22 | $3.22 | 114,427 |
| 2018-02-14 | $3.28 | $3.32 | $3.12 | $3.22 | $3.22 | 80,404 |
| 2018-02-13 | $3.25 | $3.40 | $3.25 | $3.28 | $3.28 | 81,310 |
| 2018-02-12 | $3.38 | $3.43 | $3.24 | $3.25 | $3.25 | 56,933 |
| 2018-02-09 | $3.30 | $3.44 | $3.24 | $3.25 | $3.25 | 75,467 |
| 2018-02-08 | $3.30 | $3.46 | $3.24 | $3.24 | $3.24 | 73,772 |
| 2018-02-07 | $3.27 | $3.35 | $3.24 | $3.24 | $3.24 | 69,794 |
| 2018-02-06 | $3.01 | $3.30 | $3.01 | $3.26 | $3.26 | 71,561 |
| 2018-02-05 | $3.21 | $3.37 | $3.10 | $3.11 | $3.11 | 41,832 |
| 2018-02-02 | $3.24 | $3.30 | $3.13 | $3.15 | $3.15 | 44,528 |
| 2018-02-01 | $3.20 | $3.30 | $3.20 | $3.24 | $3.24 | 39,037 |
| 2018-01-31 | $3.31 | $3.36 | $3.15 | $3.20 | $3.20 | 96,894 |
| 2018-01-30 | $3.39 | $3.42 | $3.30 | $3.30 | $3.30 | 26,179 |
| 2018-01-29 | $3.42 | $3.54 | $3.37 | $3.37 | $3.37 | 34,317 |
| 2018-01-26 | $3.45 | $3.50 | $3.30 | $3.44 | $3.44 | 61,330 |
| 2018-01-25 | $3.29 | $3.45 | $3.29 | $3.45 | $3.45 | 40,742 |
| 2018-01-24 | $3.37 | $3.43 | $3.25 | $3.33 | $3.33 | 26,469 |
| 2018-01-23 | $3.42 | $3.42 | $3.25 | $3.36 | $3.36 | 47,030 |
| 2018-01-22 | $3.30 | $3.51 | $3.30 | $3.45 | $3.45 | 101,700 |
| 2018-01-19 | $3.46 | $3.52 | $3.21 | $3.35 | $3.35 | 91,461 |
| 2018-01-18 | $3.50 | $3.60 | $3.31 | $3.43 | $3.43 | 198,392 |
| 2018-01-17 | $3.20 | $3.59 | $3.16 | $3.53 | $3.53 | 189,706 |
| 2018-01-16 | $3.16 | $3.29 | $3.14 | $3.22 | $3.22 | 169,716 |
| 2018-01-12 | $3.22 | $3.23 | $3.01 | $3.12 | $3.12 | 113,654 |
| 2018-01-11 | $3.22 | $3.33 | $3.20 | $3.23 | $3.23 | 47,217 |
| 2018-01-10 | $3.30 | $3.30 | $3.12 | $3.20 | $3.20 | 63,303 |
| 2018-01-09 | $3.45 | $3.58 | $3.10 | $3.30 | $3.30 | 263,508 |
| 2018-01-08 | $3.05 | $3.47 | $3.02 | $3.41 | $3.41 | 468,708 |
| 2018-01-05 | $2.90 | $3.30 | $2.80 | $3.00 | $3.00 | 359,393 |
| 2018-01-04 | $2.72 | $2.93 | $2.66 | $2.77 | $2.77 | 107,138 |
| 2018-01-03 | $2.65 | $2.75 | $2.65 | $2.72 | $2.72 | 52,747 |
| 2018-01-02 | $2.71 | $2.77 | $2.62 | $2.67 | $2.67 | 50,563 |
| 2017-12-29 | $2.66 | $2.71 | $2.55 | $2.66 | $2.66 | 110,687 |
| 2017-12-28 | $2.66 | $2.75 | $2.58 | $2.61 | $2.61 | 101,827 |
| 2017-12-27 | $2.68 | $2.80 | $2.65 | $2.68 | $2.68 | 96,690 |
| 2017-12-26 | $2.64 | $2.69 | $2.56 | $2.62 | $2.62 | 28,245 |
| 2017-12-22 | $2.59 | $2.78 | $2.55 | $2.62 | $2.62 | 151,810 |
| 2017-12-21 | $2.58 | $2.64 | $2.52 | $2.61 | $2.61 | 62,208 |
| 2017-12-20 | $2.60 | $2.65 | $2.56 | $2.56 | $2.56 | 112,873 |
| 2017-12-19 | $2.53 | $2.68 | $2.52 | $2.54 | $2.54 | 109,309 |
| 2017-12-18 | $2.48 | $2.65 | $2.44 | $2.51 | $2.51 | 75,442 |
| 2017-12-15 | $2.38 | $2.53 | $2.31 | $2.46 | $2.46 | 107,547 |
| 2017-12-14 | $2.49 | $2.55 | $2.35 | $2.37 | $2.37 | 179,597 |
| 2017-12-13 | $2.47 | $2.70 | $2.42 | $2.47 | $2.47 | 664,201 |
| 2017-12-12 | $2.46 | $2.59 | $2.45 | $2.48 | $2.48 | 176,029 |
| 2017-12-11 | $2.49 | $2.75 | $2.46 | $2.49 | $2.49 | 104,670 |
| 2017-12-08 | $2.65 | $2.65 | $2.50 | $2.51 | $2.51 | 55,235 |
| 2017-12-07 | $2.55 | $2.71 | $2.50 | $2.53 | $2.53 | 103,033 |
| 2017-12-06 | $2.56 | $2.69 | $2.49 | $2.58 | $2.58 | 174,321 |
| 2017-12-05 | $2.65 | $2.65 | $2.56 | $2.59 | $2.59 | 37,627 |
| 2017-12-04 | $2.70 | $2.79 | $2.58 | $2.60 | $2.60 | 109,440 |
| 2017-12-01 | $2.74 | $2.77 | $2.57 | $2.65 | $2.65 | 78,409 |
| 2017-11-30 | $2.63 | $2.69 | $2.56 | $2.62 | $2.62 | 132,471 |
| 2017-11-29 | $2.63 | $2.69 | $2.56 | $2.56 | $2.56 | 157,099 |
| 2017-11-28 | $2.87 | $2.87 | $2.43 | $2.59 | $2.59 | 220,018 |
| 2017-11-27 | $2.98 | $3.00 | $2.88 | $2.90 | $2.90 | 34,169 |
| 2017-11-24 | $3.00 | $3.00 | $2.86 | $2.97 | $2.97 | 38,521 |
| 2017-11-22 | $3.00 | $3.10 | $2.96 | $2.96 | $2.96 | 140,922 |
| 2017-11-21 | $3.29 | $3.30 | $2.98 | $2.99 | $2.99 | 238,214 |
| 2017-11-20 | $3.33 | $3.39 | $3.21 | $3.24 | $3.24 | 186,538 |
| 2017-11-17 | $3.39 | $3.42 | $3.26 | $3.36 | $3.36 | 84,513 |
| 2017-11-16 | $3.52 | $3.53 | $3.40 | $3.41 | $3.41 | 64,550 |
| 2017-11-15 | $3.60 | $3.60 | $3.50 | $3.54 | $3.54 | 71,539 |
| 2017-11-14 | $3.58 | $3.60 | $3.53 | $3.59 | $3.59 | 50,778 |
| 2017-11-13 | $3.60 | $3.71 | $3.53 | $3.60 | $3.60 | 46,591 |
| 2017-11-10 | $3.59 | $3.71 | $3.50 | $3.58 | $3.58 | 49,301 |
| 2017-11-09 | $3.60 | $3.67 | $3.43 | $3.59 | $3.59 | 84,104 |
| 2017-11-08 | $3.60 | $3.68 | $3.56 | $3.61 | $3.61 | 31,161 |
| 2017-11-07 | $3.74 | $3.74 | $3.55 | $3.63 | $3.63 | 24,935 |
| 2017-11-06 | $3.84 | $3.84 | $3.67 | $3.71 | $3.71 | 11,499 |
| 2017-11-03 | $3.70 | $3.90 | $3.70 | $3.79 | $3.79 | 77,227 |
| 2017-11-02 | $3.57 | $3.71 | $3.54 | $3.65 | $3.65 | 35,748 |
| 2017-11-01 | $3.63 | $3.72 | $3.50 | $3.57 | $3.57 | 37,569 |
| 2017-10-31 | $3.63 | $3.82 | $3.50 | $3.59 | $3.59 | 102,767 |
| 2017-10-30 | $3.98 | $3.98 | $3.52 | $3.66 | $3.66 | 112,367 |
| 2017-10-27 | $3.92 | $4.03 | $3.84 | $3.87 | $3.87 | 184,924 |
| 2017-10-26 | $4.00 | $4.11 | $3.75 | $3.96 | $3.96 | 131,616 |
| 2017-10-25 | $3.97 | $4.05 | $3.67 | $4.00 | $4.00 | 176,356 |
| 2017-10-24 | $4.15 | $4.15 | $3.63 | $3.89 | $3.89 | 439,368 |
| 2017-10-23 | $4.21 | $4.24 | $4.03 | $4.10 | $4.10 | 182,939 |
| 2017-10-20 | $4.18 | $4.20 | $4.12 | $4.15 | $4.15 | 97,002 |
| 2017-10-19 | $4.15 | $4.27 | $4.08 | $4.12 | $4.12 | 185,684 |
| 2017-10-18 | $3.78 | $4.27 | $3.76 | $4.13 | $4.13 | 413,718 |
| 2017-10-17 | $3.77 | $3.80 | $3.67 | $3.77 | $3.77 | 141,109 |
| 2017-10-16 | $3.75 | $3.84 | $3.62 | $3.71 | $3.71 | 86,525 |
| 2017-10-13 | $3.74 | $3.75 | $3.54 | $3.61 | $3.61 | 138,150 |
| 2017-10-12 | $3.95 | $3.99 | $3.46 | $3.75 | $3.75 | 218,126 |
| 2017-10-11 | $3.60 | $3.82 | $3.46 | $3.71 | $3.71 | 317,598 |
| 2017-10-10 | $3.73 | $3.89 | $3.70 | $3.84 | $3.84 | 334,671 |
| 2017-10-09 | $3.28 | $3.78 | $3.22 | $3.73 | $3.73 | 587,664 |
| 2017-10-06 | $3.05 | $3.14 | $3.01 | $3.14 | $3.14 | 108,430 |
| 2017-10-05 | $3.00 | $3.08 | $2.84 | $3.03 | $3.03 | 190,436 |
| 2017-10-04 | $3.10 | $3.10 | $2.85 | $2.95 | $2.95 | 211,848 |
| 2017-10-03 | $3.07 | $3.25 | $2.85 | $3.07 | $3.07 | 493,575 |
| 2017-10-02 | $2.28 | $3.37 | $2.25 | $3.22 | $3.22 | 1,442,800 |
| 2017-09-29 | $2.26 | $2.29 | $2.21 | $2.26 | $2.26 | 6,485 |
| 2017-09-28 | $2.24 | $2.29 | $2.23 | $2.25 | $2.25 | 17,999 |
| 2017-09-27 | $2.26 | $2.29 | $2.23 | $2.25 | $2.25 | 26,673 |
| 2017-09-26 | $2.24 | $2.28 | $2.20 | $2.20 | $2.20 | 50,167 |
| 2017-09-25 | $2.20 | $2.32 | $2.20 | $2.24 | $2.24 | 90,994 |
| 2017-09-22 | $2.15 | $2.20 | $2.12 | $2.19 | $2.19 | 33,564 |
| 2017-09-21 | $2.09 | $2.20 | $2.09 | $2.13 | $2.13 | 20,673 |
| 2017-09-20 | $2.10 | $2.20 | $2.10 | $2.13 | $2.13 | 11,985 |
| 2017-09-19 | $2.21 | $2.23 | $1.96 | $2.10 | $2.10 | 153,217 |
| 2017-09-18 | $2.27 | $2.30 | $2.22 | $2.22 | $2.22 | 69,425 |
| 2017-09-15 | $2.38 | $2.44 | $2.30 | $2.30 | $2.30 | 154,591 |
| 2017-09-14 | $2.43 | $2.44 | $2.28 | $2.39 | $2.39 | 814,615 |
| 2017-09-13 | $2.32 | $2.45 | $2.27 | $2.41 | $2.41 | 615,746 |
| 2017-09-12 | $2.30 | $2.35 | $2.29 | $2.31 | $2.31 | 236,455 |
| 2017-09-11 | $2.30 | $2.38 | $2.26 | $2.31 | $2.31 | 113,468 |
| 2017-09-08 | $2.29 | $2.32 | $2.22 | $2.30 | $2.30 | 54,299 |
| 2017-09-07 | $2.29 | $2.36 | $2.22 | $2.29 | $2.29 | 120,913 |
| 2017-09-06 | $2.32 | $2.35 | $2.20 | $2.27 | $2.27 | 62,344 |
| 2017-09-05 | $2.16 | $2.30 | $2.15 | $2.28 | $2.28 | 100,834 |
| 2017-09-01 | $2.00 | $2.19 | $2.00 | $2.16 | $2.16 | 83,830 |
| 2017-08-31 | $2.07 | $2.13 | $2.00 | $2.02 | $2.02 | 58,213 |
| 2017-08-30 | $2.02 | $2.12 | $1.98 | $2.06 | $2.06 | 100,575 |
| 2017-08-29 | $1.96 | $2.01 | $1.91 | $1.99 | $1.99 | 75,319 |
| 2017-08-28 | $1.94 | $2.02 | $1.90 | $1.98 | $1.98 | 50,082 |
| 2017-08-25 | $1.97 | $2.01 | $1.94 | $1.94 | $1.94 | 40,720 |
| 2017-08-24 | $1.93 | $1.96 | $1.93 | $1.95 | $1.95 | 15,991 |
| 2017-08-23 | $1.92 | $1.97 | $1.91 | $1.94 | $1.94 | 43,510 |
| 2017-08-22 | $1.94 | $1.97 | $1.80 | $1.92 | $1.92 | 74,523 |
| 2017-08-21 | $1.98 | $1.98 | $1.90 | $1.94 | $1.94 | 247,266 |
| 2017-08-18 | $1.86 | $1.93 | $1.84 | $1.92 | $1.92 | 43,138 |
| 2017-08-17 | $1.80 | $1.84 | $1.76 | $1.84 | $1.84 | 133,065 |
| 2017-08-16 | $1.75 | $1.75 | $1.64 | $1.74 | $1.74 | 20,644 |
| 2017-08-15 | $1.70 | $1.79 | $1.67 | $1.68 | $1.68 | 30,739 |
| 2017-08-14 | $1.72 | $1.80 | $1.63 | $1.69 | $1.69 | 45,559 |
| 2017-08-11 | $1.72 | $1.73 | $1.60 | $1.68 | $1.68 | 22,249 |
| 2017-08-10 | $1.73 | $1.73 | $1.62 | $1.64 | $1.64 | 34,668 |
| 2017-08-09 | $1.68 | $1.73 | $1.58 | $1.64 | $1.64 | 9,584 |
| 2017-08-08 | $1.73 | $1.79 | $1.61 | $1.73 | $1.73 | 18,062 |
| 2017-08-07 | $1.73 | $1.73 | $1.68 | $1.73 | $1.73 | 12,486 |
| 2017-08-04 | $1.71 | $1.72 | $1.62 | $1.71 | $1.71 | 8,074 |
| 2017-08-03 | $1.70 | $1.73 | $1.66 | $1.72 | $1.72 | 13,698 |
| 2017-08-02 | $1.70 | $1.70 | $1.66 | $1.66 | $1.66 | 6,570 |
| 2017-08-01 | $1.63 | $1.75 | $1.60 | $1.70 | $1.70 | 24,041 |
| 2017-07-31 | $1.60 | $1.73 | $1.59 | $1.63 | $1.63 | 24,003 |
| 2017-07-28 | $1.61 | $1.73 | $1.58 | $1.67 | $1.67 | 57,969 |
| 2017-07-27 | $1.67 | $1.73 | $1.64 | $1.66 | $1.66 | 7,735 |
| 2017-07-26 | $1.72 | $1.78 | $1.67 | $1.68 | $1.68 | 20,737 |
| 2017-07-25 | $1.74 | $1.80 | $1.72 | $1.72 | $1.72 | 13,777 |
| 2017-07-24 | $1.76 | $1.76 | $1.69 | $1.71 | $1.71 | 10,190 |
| 2017-07-21 | $1.78 | $1.78 | $1.72 | $1.73 | $1.73 | 10,536 |
| 2017-07-20 | $1.70 | $1.84 | $1.70 | $1.79 | $1.79 | 50,832 |
| 2017-07-19 | $1.67 | $1.70 | $1.67 | $1.69 | $1.69 | 11,898 |
| 2017-07-18 | $1.67 | $1.67 | $1.66 | $1.67 | $1.67 | 6,732 |
| 2017-07-17 | $1.66 | $1.70 | $1.65 | $1.65 | $1.65 | 18,356 |
| 2017-07-14 | $1.65 | $1.77 | $1.62 | $1.69 | $1.69 | 40,748 |
| 2017-07-13 | $1.70 | $1.76 | $1.64 | $1.66 | $1.66 | 78,956 |
| 2017-07-12 | $1.77 | $1.77 | $1.60 | $1.73 | $1.73 | 84,519 |
| 2017-07-11 | $1.88 | $1.90 | $1.72 | $1.73 | $1.73 | 125,754 |
| 2017-07-10 | $1.86 | $1.94 | $1.80 | $1.81 | $1.81 | 47,325 |
| 2017-07-07 | $1.81 | $1.88 | $1.79 | $1.87 | $1.87 | 41,536 |
| 2017-07-06 | $1.77 | $1.81 | $1.77 | $1.80 | $1.80 | 23,050 |
| 2017-07-05 | $1.86 | $1.86 | $1.77 | $1.78 | $1.78 | 23,853 |
| 2017-07-03 | $1.87 | $1.89 | $1.86 | $1.86 | $1.86 | 5,041 |
| 2017-06-30 | $1.89 | $1.89 | $1.80 | $1.85 | $1.85 | 34,976 |
| 2017-06-29 | $1.83 | $1.87 | $1.83 | $1.86 | $1.86 | 13,674 |
| 2017-06-28 | $1.84 | $1.88 | $1.82 | $1.83 | $1.83 | 15,826 |
| 2017-06-27 | $1.81 | $1.84 | $1.79 | $1.79 | $1.79 | 11,061 |
| 2017-06-26 | $1.86 | $1.87 | $1.80 | $1.85 | $1.85 | 15,887 |
| 2017-06-23 | $1.85 | $1.88 | $1.83 | $1.88 | $1.88 | 15,118 |
| 2017-06-22 | $1.89 | $1.89 | $1.83 | $1.86 | $1.86 | 4,827 |
| 2017-06-21 | $1.85 | $1.87 | $1.82 | $1.86 | $1.86 | 5,663 |
| 2017-06-20 | $1.87 | $1.90 | $1.81 | $1.81 | $1.81 | 12,969 |
| 2017-06-19 | $1.87 | $1.92 | $1.83 | $1.87 | $1.87 | 12,644 |
| 2017-06-16 | $1.91 | $1.93 | $1.81 | $1.81 | $1.81 | 41,931 |
| 2017-06-15 | $1.95 | $1.97 | $1.91 | $1.93 | $1.93 | 7,685 |
| 2017-06-14 | $2.00 | $2.00 | $1.95 | $1.96 | $1.96 | 8,225 |
| 2017-06-13 | $1.96 | $2.00 | $1.92 | $1.97 | $1.97 | 3,864 |
| 2017-06-12 | $1.99 | $2.00 | $1.96 | $1.98 | $1.98 | 16,209 |
| 2017-06-09 | $1.98 | $2.01 | $1.96 | $1.98 | $1.98 | 2,315 |
| 2017-06-08 | $1.97 | $2.06 | $1.93 | $1.97 | $1.97 | 12,629 |
| 2017-06-07 | $2.03 | $2.05 | $1.94 | $2.00 | $2.00 | 17,748 |
| 2017-06-06 | $1.96 | $2.06 | $1.95 | $2.03 | $2.03 | 20,809 |
| 2017-06-05 | $2.01 | $2.04 | $1.99 | $2.01 | $2.01 | 5,453 |
| 2017-06-02 | $1.89 | $2.08 | $1.89 | $2.07 | $2.07 | 27,750 |
| 2017-06-01 | $1.95 | $2.00 | $1.92 | $1.98 | $1.98 | 24,143 |
| 2017-05-31 | $1.95 | $1.97 | $1.77 | $1.95 | $1.95 | 94,946 |
| 2017-05-30 | $1.99 | $2.00 | $1.89 | $1.97 | $1.97 | 41,218 |
| 2017-05-26 | $2.00 | $2.00 | $1.89 | $1.99 | $1.99 | 46,692 |
| 2017-05-25 | $2.01 | $2.09 | $1.96 | $2.03 | $2.03 | 28,729 |
| 2017-05-24 | $2.01 | $2.03 | $1.98 | $2.00 | $2.00 | 25,368 |
| 2017-05-23 | $2.05 | $2.09 | $1.99 | $2.01 | $2.01 | 96,827 |
| 2017-05-22 | $2.11 | $2.25 | $2.01 | $2.09 | $2.09 | 52,683 |
| 2017-05-19 | $2.03 | $2.19 | $1.96 | $2.07 | $2.07 | 64,077 |
| 2017-05-18 | $2.02 | $2.11 | $1.95 | $2.00 | $2.00 | 26,550 |
| 2017-05-17 | $2.10 | $2.14 | $1.96 | $2.05 | $2.05 | 25,500 |
| 2017-05-16 | $2.19 | $2.22 | $2.05 | $2.08 | $2.08 | 30,985 |
| 2017-05-15 | $2.16 | $2.18 | $2.07 | $2.17 | $2.17 | 75,597 |
| 2017-05-12 | $1.97 | $2.20 | $1.97 | $2.12 | $2.12 | 483,681 |
| 2017-05-11 | $2.08 | $2.10 | $1.95 | $1.95 | $1.95 | 47,581 |
| 2017-05-10 | $2.12 | $2.13 | $2.01 | $2.08 | $2.08 | 15,799 |
| 2017-05-09 | $2.13 | $2.13 | $2.03 | $2.09 | $2.09 | 17,742 |
| 2017-05-08 | $2.08 | $2.11 | $2.07 | $2.10 | $2.10 | 4,399 |
| 2017-05-05 | $2.08 | $2.10 | $2.03 | $2.09 | $2.09 | 29,723 |
| 2017-05-04 | $2.12 | $2.14 | $2.04 | $2.07 | $2.07 | 35,683 |
| 2017-05-03 | $2.10 | $2.16 | $2.10 | $2.15 | $2.15 | 46,259 |
| 2017-05-02 | $2.05 | $2.07 | $2.04 | $2.05 | $2.05 | 49,034 |
| 2017-05-01 | $2.06 | $2.08 | $1.99 | $2.07 | $2.07 | 25,085 |
| 2017-04-28 | $2.11 | $2.11 | $1.99 | $2.03 | $2.03 | 32,317 |
| 2017-04-27 | $2.10 | $2.17 | $2.01 | $2.13 | $2.13 | 73,968 |
| 2017-04-26 | $1.98 | $2.06 | $1.95 | $2.03 | $2.03 | 46,332 |
| 2017-04-25 | $1.99 | $2.06 | $1.98 | $1.98 | $1.98 | 81,345 |
| 2017-04-24 | $2.00 | $2.02 | $1.96 | $1.96 | $1.96 | 27,400 |
| 2017-04-21 | $1.97 | $2.02 | $1.95 | $2.00 | $2.00 | 92,999 |
| 2017-04-20 | $2.00 | $2.06 | $1.98 | $2.00 | $2.00 | 154,537 |
| 2017-04-19 | $1.97 | $2.04 | $1.96 | $1.99 | $1.99 | 121,121 |
| 2017-04-18 | $2.03 | $2.11 | $1.93 | $2.02 | $2.02 | 128,585 |
| 2017-04-17 | $2.15 | $2.19 | $2.04 | $2.08 | $2.08 | 423,905 |
| 2017-04-13 | $2.19 | $2.19 | $2.04 | $2.13 | $2.13 | 185,260 |
| 2017-04-12 | $2.17 | $2.49 | $2.12 | $2.21 | $2.21 | 200,548 |
| 2017-04-11 | $2.15 | $2.21 | $2.13 | $2.19 | $2.19 | 88,915 |
| 2017-04-10 | $2.15 | $2.19 | $2.15 | $2.16 | $2.16 | 79,288 |
| 2017-04-07 | $2.24 | $2.40 | $2.10 | $2.12 | $2.12 | 179,877 |
| 2017-04-06 | $2.15 | $2.21 | $2.13 | $2.19 | $2.19 | 68,012 |
| 2017-04-05 | $2.11 | $2.28 | $2.11 | $2.17 | $2.17 | 154,947 |
| 2017-04-04 | $2.34 | $2.42 | $2.10 | $2.10 | $2.10 | 90,656 |
| 2017-04-03 | $2.32 | $2.44 | $2.30 | $2.36 | $2.36 | 172,288 |
| 2017-03-31 | $2.41 | $2.41 | $2.26 | $2.33 | $2.33 | 136,748 |
| 2017-03-30 | $2.40 | $2.64 | $2.25 | $2.41 | $2.41 | 692,649 |
| 2017-03-29 | $2.10 | $2.40 | $2.10 | $2.40 | $2.40 | 161,393 |
| 2017-03-28 | $2.10 | $2.15 | $2.06 | $2.13 | $2.13 | 52,879 |
| 2017-03-27 | $2.18 | $2.18 | $2.02 | $2.08 | $2.08 | 39,763 |
| 2017-03-24 | $2.09 | $2.21 | $2.01 | $2.19 | $2.19 | 96,360 |
| 2017-03-23 | $2.44 | $2.50 | $1.96 | $2.07 | $2.07 | 426,244 |
| 2017-03-22 | $2.77 | $2.95 | $2.65 | $2.68 | $2.68 | 146,690 |
| 2017-03-21 | $2.91 | $3.01 | $2.70 | $2.80 | $2.80 | 66,527 |
| 2017-03-20 | $3.14 | $3.14 | $2.83 | $2.87 | $2.87 | 173,029 |
| 2017-03-17 | $3.29 | $3.32 | $3.15 | $3.17 | $3.17 | 128,657 |
| 2017-03-16 | $3.75 | $3.75 | $3.20 | $3.30 | $3.30 | 165,184 |
| 2017-03-15 | $3.92 | $3.92 | $3.71 | $3.81 | $3.81 | 25,404 |
| 2017-03-14 | $3.62 | $4.20 | $3.62 | $3.93 | $3.93 | 8,733 |
| 2017-03-13 | $3.54 | $3.86 | $3.44 | $3.61 | $3.61 | 33,511 |
| 2017-03-10 | $3.57 | $3.70 | $3.31 | $3.54 | $3.54 | 12,023 |
| 2017-03-09 | $3.61 | $3.76 | $3.40 | $3.57 | $3.57 | 24,030 |
| 2017-03-08 | $4.03 | $4.11 | $3.61 | $3.65 | $3.65 | 83,882 |
| 2017-03-07 | $4.04 | $4.35 | $3.81 | $4.02 | $4.02 | 87,395 |
| 2017-03-06 | $4.55 | $4.55 | $3.75 | $4.10 | $4.10 | 190,554 |
| 2017-03-03 | $3.93 | $5.80 | $3.93 | $4.58 | $4.58 | 10,001 |
| 2017-03-02 | $3.55 | $4.14 | $3.39 | $3.90 | $3.90 | 102,560 |
| 2017-03-01 | $3.32 | $3.73 | $3.25 | $3.54 | $3.54 | 68,730 |
| 2017-02-28 | $3.60 | $3.68 | $3.27 | $3.37 | $3.37 | 62,612 |
| 2017-02-27 | $3.60 | $3.74 | $3.24 | $3.57 | $3.57 | 117,144 |
| 2017-02-24 | $3.44 | $3.65 | $3.25 | $3.55 | $3.55 | 97,699 |
| 2017-02-23 | $3.19 | $3.34 | $2.81 | $3.27 | $3.27 | 55,246 |
| 2017-02-22 | $3.11 | $3.25 | $3.06 | $3.12 | $3.12 | 39,654 |
| 2017-02-21 | $3.09 | $3.10 | $2.93 | $3.09 | $3.09 | 28,250 |
| 2017-02-17 | $2.91 | $2.94 | $2.62 | $2.91 | $2.91 | 22,934 |
| 2017-02-16 | $2.94 | $2.98 | $2.88 | $2.89 | $2.89 | 12,041 |
| 2017-02-15 | $2.95 | $3.15 | $2.90 | $2.98 | $2.98 | 37,085 |
| 2017-02-14 | $3.09 | $3.09 | $2.89 | $2.93 | $2.93 | 21,910 |
| 2017-02-13 | $2.90 | $3.06 | $2.90 | $2.98 | $2.98 | 31,687 |
| 2017-02-10 | $2.95 | $3.05 | $2.82 | $2.92 | $2.92 | 5,213 |
| 2017-02-09 | $2.94 | $3.18 | $2.81 | $2.95 | $2.95 | 93,006 |
| 2017-02-08 | $2.92 | $2.99 | $2.83 | $2.99 | $2.99 | 26,174 |
| 2017-02-07 | $2.90 | $2.96 | $2.90 | $2.92 | $2.92 | 13,135 |
| 2017-02-06 | $3.02 | $3.02 | $2.88 | $2.88 | $2.88 | 7,826 |
| 2017-02-03 | $3.02 | $3.10 | $2.82 | $3.00 | $3.00 | 38,182 |
| 2017-02-02 | $2.90 | $3.29 | $2.90 | $3.04 | $3.04 | 17,175 |
| 2017-02-01 | $2.90 | $3.09 | $2.90 | $2.96 | $2.96 | 10,948 |
| 2017-01-31 | $3.01 | $3.01 | $2.80 | $2.89 | $2.89 | 72,562 |
| 2017-01-30 | $3.14 | $3.15 | $2.63 | $2.98 | $2.98 | 75,634 |
| 2017-01-27 | $3.25 | $3.36 | $3.10 | $3.17 | $3.17 | 9,633 |
| 2017-01-26 | $3.27 | $3.37 | $3.09 | $3.24 | $3.24 | 6,352 |
| 2017-01-25 | $3.21 | $3.36 | $3.18 | $3.27 | $3.27 | 13,654 |
| 2017-01-24 | $3.26 | $3.33 | $3.18 | $3.22 | $3.22 | 28,462 |
| 2017-01-23 | $3.52 | $3.52 | $3.22 | $3.24 | $3.24 | 55,852 |
| 2017-01-20 | $3.36 | $3.55 | $3.36 | $3.41 | $3.41 | 46,682 |
| 2017-01-19 | $3.56 | $3.56 | $3.35 | $3.40 | $3.40 | 25,962 |
| 2017-01-18 | $3.64 | $3.64 | $3.46 | $3.51 | $3.51 | 26,634 |
| 2017-01-17 | $3.63 | $3.70 | $3.51 | $3.56 | $3.56 | 59,916 |
| 2017-01-13 | $3.51 | $3.67 | $3.41 | $3.55 | $3.55 | 52,729 |
| 2017-01-12 | $3.60 | $3.60 | $3.45 | $3.50 | $3.50 | 13,695 |
| 2017-01-11 | $3.55 | $3.65 | $3.55 | $3.59 | $3.59 | 19,978 |
| 2017-01-10 | $3.57 | $3.70 | $3.52 | $3.54 | $3.54 | 24,938 |
| 2017-01-09 | $3.57 | $3.91 | $3.50 | $3.53 | $3.53 | 80,188 |
| 2017-01-06 | $3.69 | $3.74 | $3.38 | $3.54 | $3.54 | 106,568 |
| 2017-01-05 | $3.33 | $3.72 | $3.30 | $3.52 | $3.52 | 162,726 |
| 2017-01-04 | $3.25 | $3.47 | $3.08 | $3.31 | $3.31 | 71,776 |
| 2017-01-03 | $3.20 | $3.53 | $3.20 | $3.22 | $3.22 | 33,285 |
| 2016-12-30 | $3.40 | $3.50 | $3.21 | $3.21 | $3.21 | 76,157 |
| 2016-12-29 | $3.38 | $3.64 | $3.28 | $3.40 | $3.40 | 116,503 |
| 2016-12-28 | $3.32 | $3.72 | $3.15 | $3.53 | $3.53 | 156,198 |
| 2016-12-27 | $3.44 | $3.45 | $3.12 | $3.37 | $3.37 | 98,224 |
| 2016-12-23 | $3.50 | $3.50 | $3.26 | $3.41 | $3.41 | 61,950 |
| 2016-12-22 | $3.52 | $3.85 | $3.40 | $3.49 | $3.49 | 130,850 |
| 2016-12-21 | $3.80 | $3.89 | $3.29 | $3.58 | $3.58 | 98,589 |
| 2016-12-20 | $4.08 | $4.08 | $3.73 | $3.81 | $3.81 | 43,621 |
| 2016-12-19 | $4.02 | $4.15 | $3.92 | $4.00 | $4.00 | 52,472 |
| 2016-12-16 | $4.11 | $4.45 | $3.82 | $4.02 | $4.02 | 76,036 |
| 2016-12-15 | $4.03 | $4.43 | $3.93 | $4.11 | $4.11 | 70,946 |
| 2016-12-14 | $4.26 | $4.29 | $3.97 | $4.09 | $4.09 | 60,983 |
| 2016-12-13 | $4.42 | $4.56 | $4.20 | $4.30 | $4.30 | 31,552 |
| 2016-12-12 | $4.54 | $4.82 | $4.35 | $4.43 | $4.43 | 96,333 |
| 2016-12-09 | $4.85 | $4.99 | $4.81 | $4.90 | $4.90 | 11,958 |
| 2016-12-08 | $4.83 | $4.98 | $4.80 | $4.88 | $4.88 | 49,742 |
| 2016-12-07 | $4.85 | $5.15 | $4.85 | $4.85 | $4.85 | 75,292 |
| 2016-12-06 | $5.06 | $5.26 | $4.90 | $4.92 | $4.92 | 51,850 |
| 2016-12-05 | $5.32 | $5.33 | $5.00 | $5.08 | $5.08 | 139,504 |
| 2016-12-02 | $5.10 | $5.12 | $5.03 | $5.09 | $5.09 | 28,752 |
| 2016-12-01 | $5.19 | $5.26 | $5.01 | $5.09 | $5.09 | 52,317 |
| 2016-11-30 | $5.31 | $5.41 | $5.05 | $5.23 | $5.23 | 144,795 |
| 2016-11-29 | $5.53 | $5.69 | $5.28 | $5.34 | $5.34 | 69,347 |
| 2016-11-28 | $5.50 | $5.81 | $5.35 | $5.67 | $5.67 | 102,252 |
| 2016-11-25 | $5.40 | $5.68 | $5.25 | $5.56 | $5.56 | 182,643 |
| 2016-11-23 | $5.01 | $5.53 | $4.91 | $5.36 | $5.36 | 165,917 |
| 2016-11-22 | $5.32 | $5.32 | $5.06 | $5.14 | $5.14 | 20,950 |
| 2016-11-21 | $5.20 | $5.61 | $5.14 | $5.34 | $5.34 | 93,314 |
| 2016-11-18 | $5.15 | $5.28 | $5.02 | $5.25 | $5.25 | 27,894 |
| 2016-11-17 | $5.04 | $5.27 | $5.04 | $5.23 | $5.23 | 21,103 |
| 2016-11-16 | $5.57 | $5.57 | $5.01 | $5.10 | $5.10 | 54,374 |
| 2016-11-15 | $5.14 | $5.35 | $4.97 | $5.19 | $5.19 | 16,042 |
| 2016-11-14 | $4.60 | $5.33 | $4.59 | $5.17 | $5.17 | 147,169 |
| 2016-11-11 | $4.58 | $5.29 | $4.15 | $4.70 | $4.70 | 123,679 |
| 2016-11-10 | $5.32 | $5.34 | $4.52 | $4.73 | $4.73 | 65,682 |
| 2016-11-09 | $5.58 | $5.58 | $5.31 | $5.41 | $5.41 | 31,082 |
| 2016-11-08 | $6.08 | $6.08 | $5.62 | $5.62 | $5.62 | 35,706 |
| 2016-11-07 | $5.97 | $6.40 | $5.91 | $5.97 | $5.97 | 39,196 |
| 2016-11-04 | $6.04 | $6.19 | $5.86 | $5.98 | $5.98 | 33,855 |
| 2016-11-03 | $6.00 | $6.15 | $5.62 | $6.07 | $6.07 | 67,740 |
| 2016-11-02 | $5.92 | $6.29 | $5.82 | $5.99 | $5.99 | 55,890 |
| 2016-11-01 | $6.25 | $6.40 | $5.83 | $5.97 | $5.97 | 52,874 |
| 2016-10-31 | $6.23 | $6.31 | $5.92 | $6.23 | $6.23 | 48,825 |
| 2016-10-28 | $6.62 | $6.62 | $6.16 | $6.28 | $6.28 | 44,274 |
| 2016-10-27 | $6.30 | $6.78 | $6.30 | $6.55 | $6.55 | 48,473 |
| 2016-10-26 | $5.82 | $6.30 | $5.56 | $6.29 | $6.29 | 100,719 |
| 2016-10-25 | $6.19 | $6.27 | $5.83 | $5.90 | $5.90 | 83,114 |
| 2016-10-24 | $6.18 | $6.37 | $6.01 | $6.18 | $6.18 | 45,856 |
| 2016-10-21 | $5.95 | $6.37 | $5.90 | $6.21 | $6.21 | 35,783 |
| 2016-10-20 | $6.38 | $6.60 | $5.78 | $5.98 | $5.98 | 170,811 |
| 2016-10-19 | $6.82 | $6.98 | $6.26 | $6.42 | $6.42 | 71,590 |
| 2016-10-18 | $6.54 | $6.82 | $6.38 | $6.69 | $6.69 | 64,906 |
| 2016-10-17 | $6.59 | $6.80 | $6.28 | $6.52 | $6.52 | 165,133 |
| 2016-10-14 | $6.77 | $6.77 | $6.38 | $6.58 | $6.58 | 132,031 |
| 2016-10-13 | $6.91 | $7.09 | $6.63 | $6.67 | $6.67 | 30,439 |
| 2016-10-12 | $6.77 | $7.36 | $6.36 | $7.02 | $7.02 | 64,528 |
| 2016-10-11 | $6.64 | $6.96 | $6.31 | $6.83 | $6.83 | 52,435 |
| 2016-10-10 | $7.24 | $7.25 | $6.71 | $6.72 | $6.72 | 112,913 |
| 2016-10-07 | $6.45 | $7.58 | $6.16 | $7.27 | $7.27 | 166,552 |
| 2016-10-06 | $6.90 | $6.95 | $6.15 | $6.62 | $6.62 | 170,758 |
| 2016-10-05 | $7.22 | $7.43 | $7.02 | $7.33 | $7.33 | 82,237 |
| 2016-10-04 | $8.15 | $8.40 | $7.12 | $7.37 | $7.37 | 152,066 |
| 2016-10-03 | $9.25 | $9.27 | $7.92 | $8.22 | $8.22 | 201,529 |
| 2016-09-30 | $9.18 | $9.65 | $9.05 | $9.40 | $9.40 | 88,018 |
| 2016-09-29 | $9.00 | $9.40 | $8.73 | $9.33 | $9.33 | 105,221 |
| 2016-09-28 | $8.63 | $9.03 | $8.46 | $8.98 | $8.98 | 221,545 |
| 2016-09-27 | $8.13 | $8.58 | $7.72 | $8.43 | $8.43 | 104,555 |
| 2016-09-26 | $8.44 | $9.01 | $8.12 | $8.21 | $8.21 | 202,853 |
| 2016-09-23 | $8.26 | $9.43 | $8.26 | $8.63 | $8.63 | 338,424 |
| 2016-09-22 | $7.38 | $8.34 | $7.22 | $8.25 | $8.25 | 275,664 |
| 2016-09-21 | $6.30 | $7.18 | $6.28 | $7.12 | $7.12 | 266,003 |
| 2016-09-20 | $6.22 | $6.53 | $6.15 | $6.33 | $6.33 | 150,696 |
| 2016-09-19 | $6.54 | $7.44 | $6.10 | $6.27 | $6.27 | 620,304 |
| 2016-09-16 | $5.21 | $6.34 | $5.21 | $6.32 | $6.32 | 535,108 |
| 2016-09-15 | $5.02 | $5.27 | $4.88 | $5.26 | $5.26 | 177,530 |
| 2016-09-14 | $4.80 | $5.51 | $4.61 | $5.02 | $5.02 | 525,275 |
| 2016-09-13 | $4.46 | $4.85 | $4.26 | $4.77 | $4.77 | 462,371 |
| 2016-09-12 | $4.21 | $4.57 | $4.11 | $4.50 | $4.50 | 135,949 |
| 2016-09-09 | $4.14 | $4.27 | $4.14 | $4.26 | $4.26 | 53,306 |
| 2016-09-08 | $4.15 | $4.27 | $4.05 | $4.18 | $4.18 | 49,393 |
| 2016-09-07 | $4.03 | $4.28 | $3.99 | $4.18 | $4.18 | 108,647 |
| 2016-09-06 | $4.45 | $4.45 | $3.94 | $4.00 | $4.00 | 391,430 |
| 2016-09-02 | $4.99 | $4.99 | $4.17 | $4.49 | $4.49 | 1,006,422 |
| 2016-09-01 | $4.00 | $4.25 | $3.91 | $4.13 | $4.13 | 127,907 |
| 2016-08-31 | $3.97 | $4.05 | $3.90 | $4.00 | $4.00 | 48,878 |
| 2016-08-30 | $3.86 | $4.46 | $3.76 | $3.94 | $3.94 | 505,843 |
| 2016-08-29 | $3.64 | $3.94 | $3.57 | $3.83 | $3.83 | 133,696 |
| 2016-08-26 | $3.53 | $3.71 | $3.36 | $3.69 | $3.69 | 183,097 |
| 2016-08-25 | $3.80 | $3.80 | $3.04 | $3.60 | $3.60 | 72,439 |
| 2016-08-24 | $0.32 | $0.33 | $0.28 | $0.30 | $3.60 | 19,603 |
| 2016-08-23 | $0.34 | $0.34 | $0.29 | $0.31 | $3.72 | 13,893 |
| 2016-08-22 | $0.33 | $0.35 | $0.31 | $0.34 | $4.08 | 20,242 |
| 2016-08-19 | $0.32 | $0.32 | $0.22 | $0.31 | $3.69 | 26,257 |
| 2016-08-18 | $0.31 | $0.32 | $0.29 | $0.31 | $3.72 | 20,534 |
| 2016-08-17 | $0.32 | $0.32 | $0.29 | $0.31 | $3.66 | 10,045 |
| 2016-08-16 | $0.28 | $0.32 | $0.27 | $0.29 | $3.48 | 40,346 |
| 2016-08-15 | $0.36 | $0.36 | $0.28 | $0.29 | $3.48 | 81,188 |
| 2016-08-12 | $0.36 | $0.37 | $0.35 | $0.36 | $4.32 | 6,169 |
| 2016-08-11 | $0.35 | $0.39 | $0.34 | $0.35 | $4.20 | 17,062 |
| 2016-08-10 | $0.39 | $0.40 | $0.35 | $0.35 | $4.20 | 11,566 |
| 2016-08-09 | $0.38 | $0.40 | $0.38 | $0.40 | $4.77 | 4,794 |
| 2016-08-08 | $0.40 | $0.41 | $0.39 | $0.40 | $4.79 | 2,603 |
| 2016-08-05 | $0.39 | $0.41 | $0.39 | $0.41 | $4.92 | 17,029 |
| 2016-08-04 | $0.41 | $0.41 | $0.38 | $0.41 | $4.86 | 9,301 |
| 2016-08-03 | $0.40 | $0.41 | $0.36 | $0.40 | $4.80 | 24,786 |
| 2016-08-02 | $0.40 | $0.41 | $0.39 | $0.39 | $4.69 | 24,520 |
| 2016-08-01 | $0.42 | $0.42 | $0.38 | $0.40 | $4.80 | 24,022 |
| 2016-07-29 | $0.38 | $0.42 | $0.35 | $0.41 | $4.92 | 47,939 |
| 2016-07-28 | $0.35 | $0.40 | $0.35 | $0.38 | $4.56 | 34,619 |
| 2016-07-27 | $0.45 | $0.45 | $0.35 | $0.36 | $4.32 | 117,248 |
| 2016-07-26 | $0.38 | $0.38 | $0.35 | $0.37 | $4.44 | 32,843 |
| 2016-07-25 | $0.40 | $0.40 | $0.36 | $0.37 | $4.44 | 10,923 |
| 2016-07-22 | $0.36 | $0.39 | $0.34 | $0.39 | $4.68 | 10,376 |
| 2016-07-21 | $0.37 | $0.37 | $0.34 | $0.36 | $4.32 | 4,530 |
| 2016-07-20 | $0.37 | $0.38 | $0.33 | $0.37 | $4.38 | 34,198 |
| 2016-07-19 | $0.37 | $0.37 | $0.35 | $0.37 | $4.44 | 10,781 |
| 2016-07-18 | $0.37 | $0.37 | $0.34 | $0.37 | $4.44 | 4,897 |
| 2016-07-15 | $0.36 | $0.38 | $0.35 | $0.36 | $4.32 | 5,868 |
| 2016-07-14 | $0.38 | $0.38 | $0.35 | $0.37 | $4.44 | 14,474 |
| 2016-07-13 | $0.38 | $0.38 | $0.37 | $0.37 | $4.41 | 15,011 |
| 2016-07-12 | $0.35 | $0.37 | $0.35 | $0.36 | $4.30 | 16,664 |
| 2016-07-11 | $0.37 | $0.37 | $0.35 | $0.37 | $4.44 | 5,859 |
| 2016-07-08 | $0.37 | $0.39 | $0.35 | $0.36 | $4.35 | 17,322 |
| 2016-07-07 | $0.39 | $0.39 | $0.35 | $0.37 | $4.40 | 13,986 |
| 2016-07-06 | $0.40 | $0.40 | $0.37 | $0.39 | $4.68 | 9,953 |
| 2016-07-05 | $0.44 | $0.44 | $0.33 | $0.38 | $4.61 | 26,435 |
| 2016-07-01 | $0.37 | $0.42 | $0.36 | $0.42 | $5.04 | 56,526 |
| 2016-06-30 | $0.36 | $0.38 | $0.32 | $0.35 | $4.20 | 41,552 |
| 2016-06-29 | $0.34 | $0.35 | $0.33 | $0.35 | $4.14 | 40,817 |
| 2016-06-28 | $0.30 | $0.34 | $0.29 | $0.32 | $3.85 | 31,882 |
| 2016-06-27 | $0.28 | $0.32 | $0.28 | $0.30 | $3.61 | 32,006 |
| 2016-06-24 | $0.28 | $0.32 | $0.27 | $0.28 | $3.36 | 44,825 |
| 2016-06-23 | $0.30 | $0.35 | $0.27 | $0.28 | $3.39 | 67,696 |
| 2016-06-22 | $0.26 | $0.37 | $0.25 | $0.26 | $3.11 | 187,358 |
| 2016-06-21 | $0.25 | $0.27 | $0.24 | $0.25 | $3.00 | 8,651 |
| 2016-06-20 | $0.26 | $0.26 | $0.23 | $0.25 | $3.00 | 10,107 |
| 2016-06-17 | $0.25 | $0.25 | $0.23 | $0.23 | $2.76 | 9,696 |
| 2016-06-16 | $0.25 | $0.25 | $0.23 | $0.24 | $2.84 | 14,736 |
| 2016-06-15 | $0.25 | $0.25 | $0.22 | $0.25 | $3.00 | 5,630 |
| 2016-06-14 | $0.25 | $0.25 | $0.22 | $0.25 | $2.95 | 7,233 |
| 2016-06-13 | $0.24 | $0.25 | $0.22 | $0.24 | $2.88 | 22,862 |
| 2016-06-10 | $0.24 | $0.24 | $0.22 | $0.24 | $2.88 | 7,091 |
| 2016-06-09 | $0.23 | $0.24 | $0.22 | $0.24 | $2.82 | 6,135 |
| 2016-06-08 | $0.23 | $0.23 | $0.21 | $0.23 | $2.76 | 13,159 |
| 2016-06-07 | $0.24 | $0.24 | $0.21 | $0.22 | $2.64 | 10,626 |
| 2016-06-06 | $0.21 | $0.22 | $0.21 | $0.22 | $2.64 | 11,916 |
| 2016-06-03 | $0.20 | $0.21 | $0.20 | $0.21 | $2.47 | 6,872 |
| 2016-06-02 | $0.21 | $0.21 | $0.20 | $0.20 | $2.39 | 12,176 |
| 2016-06-01 | $0.21 | $0.22 | $0.19 | $0.20 | $2.41 | 12,574 |
| 2016-05-31 | $0.21 | $0.21 | $0.19 | $0.21 | $2.48 | 4,969 |
| 2016-05-27 | $0.21 | $0.21 | $0.19 | $0.19 | $2.29 | 2,907 |
| 2016-05-26 | $0.21 | $0.21 | $0.20 | $0.20 | $2.40 | 2,475 |
| 2016-05-25 | $0.19 | $0.21 | $0.19 | $0.20 | $2.40 | 13,149 |
| 2016-05-24 | $0.21 | $0.21 | $0.19 | $0.19 | $2.34 | 16,703 |
| 2016-05-23 | $0.19 | $0.21 | $0.19 | $0.20 | $2.40 | 44,096 |
| 2016-05-20 | $0.19 | $0.19 | $0.19 | $0.19 | $2.22 | 6,813 |
| 2016-05-19 | $0.19 | $0.19 | $0.19 | $0.19 | $2.22 | 4,617 |
| 2016-05-18 | $0.20 | $0.20 | $0.18 | $0.19 | $2.28 | 4,670 |
| 2016-05-17 | $0.19 | $0.19 | $0.18 | $0.19 | $2.26 | 9,933 |
| 2016-05-16 | $0.20 | $0.20 | $0.19 | $0.19 | $2.28 | 9,047 |
| 2016-05-13 | $0.20 | $0.20 | $0.19 | $0.20 | $2.34 | 37,586 |
| 2016-05-12 | $0.20 | $0.21 | $0.19 | $0.19 | $2.28 | 9,213 |
| 2016-05-11 | $0.21 | $0.22 | $0.18 | $0.20 | $2.40 | 25,070 |
| 2016-05-10 | $0.19 | $0.21 | $0.19 | $0.20 | $2.40 | 14,732 |
| 2016-05-09 | $0.21 | $0.21 | $0.18 | $0.20 | $2.38 | 39,876 |
| 2016-05-06 | $0.21 | $0.22 | $0.19 | $0.21 | $2.56 | 52,922 |
| 2016-05-05 | $0.24 | $0.24 | $0.21 | $0.23 | $2.70 | 12,239 |
| 2016-05-04 | $0.23 | $0.24 | $0.20 | $0.21 | $2.52 | 13,451 |
| 2016-05-03 | $0.23 | $0.25 | $0.23 | $0.23 | $2.76 | 12,157 |
| 2016-05-02 | $0.23 | $0.25 | $0.22 | $0.23 | $2.70 | 19,257 |
| 2016-04-29 | $0.24 | $0.25 | $0.22 | $0.22 | $2.65 | 9,792 |
| 2016-04-28 | $0.24 | $0.25 | $0.22 | $0.24 | $2.86 | 3,761 |
| 2016-04-27 | $0.25 | $0.25 | $0.22 | $0.24 | $2.83 | 7,416 |
| 2016-04-26 | $0.25 | $0.25 | $0.23 | $0.25 | $2.98 | 3,496 |
| 2016-04-25 | $0.25 | $0.25 | $0.24 | $0.24 | $2.88 | 11,594 |
| 2016-04-22 | $0.26 | $0.26 | $0.24 | $0.24 | $2.87 | 4,587 |
| 2016-04-21 | $0.25 | $0.26 | $0.25 | $0.25 | $3.00 | 6,630 |
| 2016-04-20 | $0.24 | $0.25 | $0.24 | $0.25 | $3.00 | 6,864 |
| 2016-04-19 | $0.24 | $0.25 | $0.24 | $0.25 | $2.94 | 5,323 |
| 2016-04-18 | $0.25 | $0.25 | $0.24 | $0.24 | $2.83 | 8,542 |
| 2016-04-15 | $0.24 | $0.25 | $0.23 | $0.24 | $2.83 | 14,227 |
| 2016-04-14 | $0.23 | $0.24 | $0.22 | $0.24 | $2.88 | 9,686 |
| 2016-04-13 | $0.22 | $0.24 | $0.22 | $0.22 | $2.64 | 4,312 |
| 2016-04-12 | $0.23 | $0.24 | $0.21 | $0.23 | $2.76 | 17,942 |
| 2016-04-11 | $0.23 | $0.23 | $0.20 | $0.23 | $2.76 | 14,795 |
| 2016-04-08 | $0.24 | $0.24 | $0.22 | $0.23 | $2.76 | 3,896 |
| 2016-04-07 | $0.23 | $0.24 | $0.23 | $0.24 | $2.87 | 5,343 |
| 2016-04-06 | $0.25 | $0.25 | $0.22 | $0.23 | $2.76 | 5,346 |
| 2016-04-05 | $0.23 | $0.24 | $0.23 | $0.24 | $2.88 | 6,516 |
| 2016-04-04 | $0.24 | $0.25 | $0.23 | $0.23 | $2.70 | 4,723 |
| 2016-04-01 | $0.25 | $0.25 | $0.21 | $0.24 | $2.82 | 12,051 |
| 2016-03-31 | $0.26 | $0.27 | $0.23 | $0.24 | $2.88 | 9,129 |
| 2016-03-30 | $0.26 | $0.27 | $0.24 | $0.26 | $3.06 | 8,567 |
| 2016-03-29 | $0.26 | $0.28 | $0.25 | $0.25 | $3.00 | 23,607 |
| 2016-03-28 | $0.23 | $0.27 | $0.20 | $0.26 | $3.06 | 21,244 |
| 2016-03-24 | $0.24 | $0.24 | $0.21 | $0.23 | $2.76 | 6,395 |
| 2016-03-23 | $0.24 | $0.24 | $0.23 | $0.23 | $2.76 | 9,828 |
| 2016-03-22 | $0.24 | $0.24 | $0.23 | $0.24 | $2.88 | 7,609 |
| 2016-03-21 | $0.25 | $0.25 | $0.23 | $0.24 | $2.88 | 6,539 |
| 2016-03-18 | $0.25 | $0.28 | $0.23 | $0.23 | $2.76 | 11,607 |
| 2016-03-17 | $0.28 | $0.28 | $0.25 | $0.27 | $3.24 | 6,420 |
| 2016-03-16 | $0.26 | $0.28 | $0.24 | $0.25 | $3.00 | 13,369 |
| 2016-03-15 | $0.27 | $0.28 | $0.24 | $0.26 | $3.12 | 9,921 |
| 2016-03-14 | $0.29 | $0.30 | $0.27 | $0.29 | $3.48 | 13,749 |
| 2016-03-11 | $0.25 | $0.29 | $0.21 | $0.29 | $3.47 | 11,105 |
| 2016-03-10 | $0.28 | $0.28 | $0.25 | $0.25 | $3.00 | 4,846 |
| 2016-03-09 | $0.27 | $0.29 | $0.26 | $0.28 | $3.36 | 7,650 |
| 2016-03-08 | $0.30 | $0.30 | $0.26 | $0.26 | $3.12 | 13,060 |
| 2016-03-07 | $0.29 | $0.30 | $0.28 | $0.29 | $3.48 | 7,992 |
| 2016-03-04 | $0.26 | $0.30 | $0.21 | $0.28 | $3.30 | 22,638 |
| 2016-03-03 | $0.21 | $0.26 | $0.21 | $0.26 | $3.06 | 28,148 |
| 2016-03-02 | $0.19 | $0.21 | $0.19 | $0.21 | $2.49 | 11,655 |
| 2016-03-01 | $0.20 | $0.21 | $0.18 | $0.19 | $2.27 | 40,964 |
| 2016-02-29 | $0.20 | $0.20 | $0.19 | $0.19 | $2.28 | 14,148 |
| 2016-02-26 | $0.20 | $0.21 | $0.20 | $0.21 | $2.46 | 9,684 |
| 2016-02-25 | $0.19 | $0.19 | $0.19 | $0.19 | $2.28 | 7,896 |
| 2016-02-24 | $0.20 | $0.20 | $0.19 | $0.19 | $2.28 | 5,224 |
| 2016-02-23 | $0.20 | $0.20 | $0.20 | $0.20 | $2.40 | 16,233 |
| 2016-02-22 | $0.21 | $0.21 | $0.20 | $0.20 | $2.34 | 12,794 |
| 2016-02-19 | $0.20 | $0.21 | $0.20 | $0.20 | $2.34 | 43,818 |
| 2016-02-18 | $0.19 | $0.21 | $0.19 | $0.20 | $2.42 | 11,602 |
| 2016-02-17 | $0.21 | $0.21 | $0.19 | $0.20 | $2.40 | 26,524 |
| 2016-02-16 | $0.21 | $0.22 | $0.19 | $0.21 | $2.46 | 26,595 |
| 2016-02-12 | $0.22 | $0.22 | $0.19 | $0.21 | $2.46 | 24,202 |
| 2016-02-11 | $0.20 | $0.22 | $0.20 | $0.21 | $2.51 | 23,024 |
| 2016-02-10 | $0.25 | $0.25 | $0.19 | $0.19 | $2.31 | 60,078 |
| 2016-02-09 | $0.35 | $0.35 | $0.15 | $0.26 | $3.11 | 274,491 |
| 2016-02-08 | $0.40 | $0.42 | $0.38 | $0.38 | $4.56 | 4,917 |
| 2016-02-05 | $0.40 | $0.42 | $0.39 | $0.40 | $4.80 | 2,687 |
| 2016-02-04 | $0.40 | $0.42 | $0.39 | $0.39 | $4.74 | 5,041 |
| 2016-02-03 | $0.41 | $0.42 | $0.37 | $0.42 | $5.04 | 2,141 |
| 2016-02-02 | $0.41 | $0.45 | $0.39 | $0.39 | $4.68 | 9,881 |
| 2016-02-01 | $0.45 | $0.47 | $0.41 | $0.42 | $5.04 | 8,001 |
| 2016-01-29 | $0.39 | $0.46 | $0.39 | $0.42 | $5.10 | 9,104 |
| 2016-01-28 | $0.44 | $0.46 | $0.35 | $0.37 | $4.44 | 17,149 |
| 2016-01-27 | $0.43 | $0.49 | $0.42 | $0.44 | $5.28 | 20,046 |
| 2016-01-26 | $0.39 | $0.58 | $0.39 | $0.45 | $5.40 | 128,927 |
| 2016-01-25 | $0.29 | $0.39 | $0.29 | $0.37 | $4.44 | 61,317 |
| 2016-01-22 | $0.29 | $0.30 | $0.29 | $0.29 | $3.50 | 13,616 |
| 2016-01-21 | $0.29 | $0.30 | $0.28 | $0.30 | $3.60 | 6,273 |
| 2016-01-20 | $0.29 | $0.30 | $0.28 | $0.29 | $3.53 | 8,612 |
| 2016-01-19 | $0.29 | $0.31 | $0.29 | $0.30 | $3.57 | 3,301 |
| 2016-01-15 | $0.29 | $0.30 | $0.28 | $0.29 | $3.43 | 3,759 |
| 2016-01-14 | $0.30 | $0.30 | $0.28 | $0.30 | $3.54 | 14,095 |
| 2016-01-13 | $0.27 | $0.30 | $0.27 | $0.30 | $3.55 | 10,714 |
| 2016-01-12 | $0.26 | $0.30 | $0.25 | $0.26 | $3.18 | 9,412 |
| 2016-01-11 | $0.32 | $0.32 | $0.24 | $0.26 | $3.11 | 23,710 |
| 2016-01-08 | $0.33 | $0.35 | $0.28 | $0.31 | $3.72 | 35,078 |
| 2016-01-07 | $0.31 | $0.34 | $0.31 | $0.32 | $3.84 | 13,754 |
| 2016-01-06 | $0.31 | $0.35 | $0.30 | $0.31 | $3.68 | 29,673 |
| 2016-01-05 | $0.31 | $0.32 | $0.28 | $0.30 | $3.60 | 37,721 |
| 2016-01-04 | $0.28 | $0.32 | $0.27 | $0.30 | $3.63 | 16,867 |
| 2015-12-31 | $0.30 | $0.31 | $0.27 | $0.30 | $3.60 | 10,751 |
| 2015-12-30 | $0.30 | $0.32 | $0.26 | $0.30 | $3.60 | 27,360 |
| 2015-12-29 | $0.31 | $0.35 | $0.30 | $0.31 | $3.72 | 20,427 |
| 2015-12-28 | $0.37 | $0.37 | $0.30 | $0.32 | $3.80 | 49,879 |
| 2015-12-24 | $0.26 | $0.38 | $0.24 | $0.33 | $3.98 | 69,354 |
| 2015-12-23 | $0.19 | $0.22 | $0.19 | $0.21 | $2.52 | 47,326 |
| 2015-12-22 | $0.20 | $0.20 | $0.20 | $0.20 | $2.37 | 30,183 |
| 2015-12-21 | $0.20 | $0.22 | $0.20 | $0.20 | $2.40 | 36,151 |
| 2015-12-18 | $0.19 | $0.22 | $0.19 | $0.22 | $2.64 | 58,898 |
| 2015-12-17 | $0.20 | $0.23 | $0.20 | $0.21 | $2.52 | 38,399 |
| 2015-12-16 | $0.20 | $0.22 | $0.20 | $0.20 | $2.39 | 31,026 |
| 2015-12-15 | $0.19 | $0.23 | $0.18 | $0.20 | $2.35 | 39,466 |
| 2015-12-14 | $0.24 | $0.24 | $0.19 | $0.19 | $2.29 | 133,633 |
| 2015-12-11 | $0.25 | $0.25 | $0.23 | $0.23 | $2.76 | 33,939 |
| 2015-12-10 | $0.25 | $0.26 | $0.23 | $0.24 | $2.92 | 64,934 |
| 2015-12-09 | $0.23 | $0.26 | $0.23 | $0.24 | $2.83 | 19,950 |
| 2015-12-08 | $0.24 | $0.25 | $0.22 | $0.25 | $3.00 | 19,953 |
| 2015-12-07 | $0.23 | $0.24 | $0.23 | $0.23 | $2.80 | 26,055 |
| 2015-12-04 | $0.24 | $0.24 | $0.22 | $0.23 | $2.76 | 11,026 |
| 2015-12-03 | $0.23 | $0.24 | $0.22 | $0.24 | $2.82 | 22,798 |
| 2015-12-02 | $0.25 | $0.25 | $0.22 | $0.24 | $2.83 | 31,906 |
| 2015-12-01 | $0.24 | $0.27 | $0.22 | $0.24 | $2.92 | 31,935 |
| 2015-11-30 | $0.25 | $0.29 | $0.22 | $0.23 | $2.76 | 22,542 |
| 2015-11-27 | $0.22 | $0.25 | $0.22 | $0.24 | $2.88 | 18,777 |
| 2015-11-25 | $0.24 | $0.24 | $0.21 | $0.22 | $2.59 | 16,268 |
| 2015-11-24 | $0.23 | $0.24 | $0.21 | $0.23 | $2.70 | 65,271 |
| 2015-11-23 | $0.22 | $0.25 | $0.22 | $0.23 | $2.76 | 19,215 |
| 2015-11-20 | $0.24 | $0.25 | $0.22 | $0.23 | $2.76 | 16,916 |
| 2015-11-19 | $0.23 | $0.25 | $0.22 | $0.23 | $2.76 | 24,144 |
| 2015-11-18 | $0.22 | $0.25 | $0.22 | $0.22 | $2.64 | 27,534 |
| 2015-11-17 | $0.25 | $0.25 | $0.21 | $0.21 | $2.53 | 43,292 |
| 2015-11-16 | $0.24 | $0.24 | $0.21 | $0.22 | $2.59 | 39,266 |
| 2015-11-13 | $0.29 | $0.29 | $0.23 | $0.23 | $2.70 | 32,091 |
| 2015-11-12 | $0.28 | $0.31 | $0.27 | $0.28 | $3.36 | 10,862 |
| 2015-11-11 | $0.33 | $0.33 | $0.22 | $0.27 | $3.27 | 18,667 |
| 2015-11-10 | $0.34 | $0.35 | $0.31 | $0.32 | $3.83 | 39,951 |
| 2015-11-09 | $0.33 | $0.35 | $0.32 | $0.34 | $4.07 | 13,502 |
| 2015-11-06 | $0.34 | $0.35 | $0.32 | $0.32 | $3.84 | 33,868 |
| 2015-11-05 | $0.37 | $0.39 | $0.32 | $0.33 | $3.96 | 15,984 |
| 2015-11-04 | $0.35 | $0.40 | $0.32 | $0.35 | $4.20 | 31,998 |
| 2015-11-03 | $0.33 | $0.38 | $0.32 | $0.34 | $4.08 | 23,649 |
| 2015-11-02 | $0.38 | $0.39 | $0.32 | $0.33 | $3.97 | 20,942 |
| 2015-10-30 | $0.35 | $0.36 | $0.34 | $0.35 | $4.20 | 21,642 |
| 2015-10-29 | $0.32 | $0.35 | $0.32 | $0.34 | $4.08 | 25,995 |
| 2015-10-28 | $0.32 | $0.33 | $0.30 | $0.31 | $3.72 | 22,613 |
| 2015-10-27 | $0.32 | $0.33 | $0.31 | $0.31 | $3.68 | 21,699 |
| 2015-10-26 | $0.33 | $0.34 | $0.32 | $0.32 | $3.84 | 27,348 |
| 2015-10-23 | $0.33 | $0.35 | $0.31 | $0.32 | $3.84 | 38,903 |
| 2015-10-22 | $0.33 | $0.36 | $0.33 | $0.33 | $3.96 | 27,297 |
| 2015-10-21 | $0.33 | $0.40 | $0.32 | $0.32 | $3.84 | 46,795 |
| 2015-10-20 | $0.40 | $0.40 | $0.33 | $0.33 | $3.96 | 36,112 |
| 2015-10-19 | $0.40 | $0.41 | $0.35 | $0.36 | $4.36 | 58,267 |
| 2015-10-16 | $0.37 | $0.39 | $0.35 | $0.37 | $4.44 | 33,853 |
| 2015-10-15 | $0.38 | $0.41 | $0.31 | $0.35 | $4.24 | 34,762 |
| 2015-10-14 | $0.35 | $0.45 | $0.34 | $0.37 | $4.45 | 129,261 |
| 2015-10-13 | $0.35 | $0.35 | $0.33 | $0.33 | $3.96 | 11,694 |
| 2015-10-12 | $0.36 | $0.36 | $0.31 | $0.31 | $3.72 | 15,760 |
| 2015-10-09 | $0.36 | $0.36 | $0.34 | $0.34 | $4.09 | 11,475 |
| 2015-10-08 | $0.35 | $0.36 | $0.32 | $0.36 | $4.31 | 25,658 |
| 2015-10-07 | $0.34 | $0.37 | $0.31 | $0.34 | $4.02 | 10,000 |
| 2015-10-06 | $0.32 | $0.36 | $0.31 | $0.34 | $4.08 | 12,134 |
| 2015-10-05 | $0.37 | $0.37 | $0.32 | $0.32 | $3.88 | 11,557 |
| 2015-10-02 | $0.33 | $0.34 | $0.31 | $0.31 | $3.72 | 12,298 |
| 2015-10-01 | $0.33 | $0.34 | $0.30 | $0.32 | $3.84 | 9,365 |
| 2015-09-30 | $0.34 | $0.36 | $0.33 | $0.33 | $3.96 | 20,282 |
| 2015-09-29 | $0.33 | $0.37 | $0.32 | $0.32 | $3.84 | 21,938 |
| 2015-09-28 | $0.36 | $0.36 | $0.33 | $0.34 | $4.08 | 26,426 |
| 2015-09-25 | $0.37 | $0.38 | $0.35 | $0.35 | $4.20 | 10,114 |
| 2015-09-24 | $0.42 | $0.42 | $0.33 | $0.35 | $4.14 | 32,567 |
| 2015-09-23 | $0.44 | $0.44 | $0.37 | $0.37 | $4.38 | 13,682 |
| 2015-09-22 | $0.43 | $0.48 | $0.40 | $0.41 | $4.92 | 24,677 |
| 2015-09-21 | $0.50 | $0.52 | $0.41 | $0.42 | $5.06 | 12,170 |
| 2015-09-18 | $0.49 | $0.52 | $0.46 | $0.50 | $6.00 | 17,137 |
| 2015-09-17 | $0.53 | $0.53 | $0.46 | $0.49 | $5.92 | 27,445 |
| 2015-09-16 | $0.44 | $0.52 | $0.44 | $0.49 | $5.87 | 35,116 |
| 2015-09-15 | $0.43 | $0.45 | $0.42 | $0.43 | $5.18 | 7,000 |
| 2015-09-14 | $0.42 | $0.45 | $0.38 | $0.43 | $5.10 | 37,924 |
| 2015-09-11 | $0.46 | $0.46 | $0.40 | $0.40 | $4.81 | 19,723 |
| 2015-09-10 | $0.52 | $0.54 | $0.46 | $0.46 | $5.52 | 33,321 |
| 2015-09-09 | $0.53 | $0.55 | $0.52 | $0.52 | $6.24 | 11,204 |
| 2015-09-08 | $0.58 | $0.58 | $0.52 | $0.52 | $6.26 | 25,754 |
Alphatec Holdings Inc (ATEC) News Headlines
Recent Alphatec Holdings Inc (ATEC) News
Similar Companies to Alphatec Holdings Inc (ATEC) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |