Atomera Inc (ATOM) Exchange: NASDAQ
Data as of April 25, 2024
$5.63 ($0.17) 3.11%
Atomera Inc - Daily Information
Click for more stock information on Atomera Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.50 |
| Previous Close | $5.63 |
| High | $5.78 |
| Low | $5.46 |
| Adjusted Open | $5.50 |
| Previous Adjusted Close | $5.63 |
| Adjusted High | $5.78 |
| Adjusted Low | $5.46 |
About Atomera Inc (ATOM)
Atomera Incorporated, one of America’s top 100 Best Small Companies in 2022 ranked by Forbes, is a semiconductor materials and technology licensing company focused on deploying its proprietary, silicon-proven technology into the semiconductor industry. Atomera has developed Mears Silicon Technology™ (MST ® ), which increases performance and power efficiency in semiconductor transistors. MST can be implemented using equipment already deployed in semiconductor manufacturing facilities and is complementary to other nano-scaling technologies in the semiconductor industry roadmap.
Invest in Atomera Inc (ATOM)
Historical Stock Data for Atomera Inc (ATOM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $5.50 | $5.78 | $5.46 | $5.63 | $5.63 | 95,783 |
| 2024-04-22 | $5.71 | $5.72 | $5.35 | $5.46 | $5.46 | 222,300 |
| 2024-04-19 | $5.68 | $5.76 | $5.55 | $5.70 | $5.70 | 198,569 |
| 2024-04-18 | $5.60 | $5.95 | $5.34 | $5.75 | $5.75 | 228,146 |
| 2024-04-17 | $6.04 | $6.19 | $5.63 | $5.64 | $5.64 | 233,777 |
| 2024-04-16 | $5.94 | $6.05 | $5.92 | $6.04 | $6.04 | 102,880 |
| 2024-04-15 | $6.00 | $6.09 | $5.80 | $6.02 | $6.02 | 199,891 |
| 2024-04-12 | $6.38 | $6.38 | $6.03 | $6.05 | $6.05 | 120,762 |
| 2024-04-11 | $6.14 | $6.37 | $6.02 | $6.37 | $6.37 | 120,773 |
| 2024-04-10 | $6.34 | $6.46 | $6.07 | $6.16 | $6.16 | 283,651 |
| 2024-04-09 | $6.01 | $6.67 | $6.01 | $6.61 | $6.61 | 258,382 |
| 2024-04-08 | $5.99 | $6.11 | $5.88 | $6.06 | $6.06 | 90,332 |
| 2024-04-05 | $6.10 | $6.24 | $5.85 | $5.94 | $5.94 | 119,263 |
| 2024-04-04 | $6.46 | $6.60 | $6.13 | $6.19 | $6.19 | 127,560 |
| 2024-04-03 | $6.13 | $6.46 | $6.04 | $6.40 | $6.40 | 112,558 |
| 2024-04-02 | $6.16 | $6.16 | $6.02 | $6.12 | $6.12 | 116,773 |
| 2024-04-01 | $6.16 | $6.29 | $6.06 | $6.27 | $6.27 | 71,866 |
| 2024-03-28 | $6.18 | $6.25 | $6.01 | $6.16 | $6.16 | 106,130 |
| 2024-03-27 | $5.94 | $6.13 | $5.80 | $6.03 | $6.03 | 154,312 |
| 2024-03-26 | $6.00 | $6.07 | $5.71 | $5.83 | $5.83 | 232,623 |
| 2024-03-25 | $6.07 | $6.16 | $5.95 | $6.00 | $6.00 | 122,811 |
| 2024-03-22 | $6.28 | $6.47 | $5.99 | $6.06 | $6.06 | 148,455 |
| 2024-03-21 | $6.39 | $6.70 | $6.32 | $6.48 | $6.48 | 167,075 |
| 2024-03-20 | $5.93 | $6.34 | $5.80 | $6.25 | $6.25 | 144,178 |
| 2024-03-19 | $5.86 | $6.01 | $5.76 | $5.91 | $5.91 | 161,994 |
| 2024-03-18 | $6.17 | $6.19 | $5.89 | $5.89 | $5.89 | 181,285 |
| 2024-03-15 | $5.99 | $6.17 | $5.97 | $6.10 | $6.10 | 186,859 |
| 2024-03-14 | $6.16 | $6.22 | $5.91 | $6.10 | $6.10 | 304,456 |
| 2024-03-13 | $6.28 | $6.41 | $6.20 | $6.23 | $6.23 | 112,459 |
| 2024-03-12 | $6.45 | $6.45 | $6.20 | $6.36 | $6.36 | 137,954 |
| 2024-03-11 | $6.83 | $6.83 | $6.46 | $6.54 | $6.54 | 120,584 |
| 2024-03-08 | $6.97 | $7.08 | $6.66 | $6.69 | $6.69 | 135,185 |
| 2024-03-07 | $6.69 | $6.94 | $6.62 | $6.84 | $6.84 | 111,342 |
| 2024-03-06 | $6.58 | $6.73 | $6.46 | $6.58 | $6.58 | 120,569 |
| 2024-03-05 | $6.62 | $6.80 | $6.43 | $6.56 | $6.56 | 137,997 |
| 2024-03-04 | $6.83 | $7.11 | $6.74 | $6.77 | $6.77 | 294,059 |
| 2024-03-01 | $6.20 | $6.95 | $6.16 | $6.83 | $6.83 | 349,238 |
| 2024-02-29 | $6.26 | $6.45 | $6.13 | $6.30 | $6.30 | 229,550 |
| 2024-02-28 | $6.17 | $6.31 | $6.05 | $6.07 | $6.07 | 247,727 |
| 2024-02-27 | $6.49 | $6.49 | $6.22 | $6.27 | $6.27 | 209,755 |
| 2024-02-26 | $6.12 | $6.43 | $5.95 | $6.38 | $6.38 | 317,400 |
| 2024-02-23 | $6.31 | $6.45 | $6.02 | $6.12 | $6.12 | 307,952 |
| 2024-02-22 | $6.60 | $6.64 | $6.22 | $6.31 | $6.31 | 429,265 |
| 2024-02-21 | $6.60 | $6.71 | $6.39 | $6.46 | $6.46 | 209,298 |
| 2024-02-20 | $6.98 | $7.00 | $6.57 | $6.69 | $6.69 | 288,789 |
| 2024-02-16 | $7.04 | $7.19 | $6.61 | $7.09 | $7.09 | 318,673 |
| 2024-02-15 | $7.21 | $7.42 | $6.88 | $7.09 | $7.09 | 291,342 |
| 2024-02-14 | $8.51 | $8.74 | $6.85 | $7.15 | $7.15 | 860,728 |
| 2024-02-13 | $8.58 | $9.13 | $8.14 | $8.26 | $8.26 | 359,360 |
| 2024-02-12 | $8.55 | $9.19 | $8.41 | $9.12 | $9.12 | 466,110 |
| 2024-02-09 | $7.75 | $8.41 | $7.75 | $8.40 | $8.40 | 364,349 |
| 2024-02-08 | $7.19 | $7.72 | $7.19 | $7.64 | $7.64 | 295,911 |
| 2024-02-07 | $7.72 | $7.72 | $7.19 | $7.29 | $7.29 | 319,775 |
| 2024-02-06 | $7.60 | $7.68 | $7.50 | $7.66 | $7.66 | 143,670 |
| 2024-02-05 | $7.93 | $8.00 | $7.53 | $7.60 | $7.60 | 158,520 |
| 2024-02-02 | $7.97 | $8.22 | $7.77 | $8.01 | $8.01 | 233,781 |
| 2024-02-01 | $7.94 | $8.18 | $7.66 | $8.03 | $8.03 | 267,064 |
| 2024-01-31 | $7.91 | $8.44 | $7.84 | $7.86 | $7.86 | 210,410 |
| 2024-01-30 | $8.44 | $8.51 | $7.80 | $8.04 | $8.04 | 326,321 |
| 2024-01-29 | $7.85 | $8.43 | $7.79 | $8.42 | $8.42 | 400,193 |
| 2024-01-26 | $7.98 | $8.02 | $7.68 | $7.84 | $7.84 | 253,257 |
| 2024-01-25 | $7.49 | $8.00 | $7.12 | $7.92 | $7.92 | 865,928 |
| 2024-01-24 | $7.87 | $7.93 | $7.35 | $7.40 | $7.40 | 206,173 |
| 2024-01-23 | $7.35 | $7.86 | $7.35 | $7.81 | $7.81 | 153,171 |
| 2024-01-22 | $7.15 | $7.32 | $7.00 | $7.29 | $7.29 | 165,486 |
| 2024-01-19 | $6.80 | $7.02 | $6.62 | $7.00 | $7.00 | 125,361 |
| 2024-01-18 | $6.81 | $6.89 | $6.55 | $6.70 | $6.70 | 105,417 |
| 2024-01-17 | $6.46 | $6.70 | $6.45 | $6.68 | $6.68 | 95,413 |
| 2024-01-16 | $6.61 | $6.72 | $6.41 | $6.62 | $6.62 | 175,159 |
| 2024-01-12 | $6.74 | $6.81 | $6.52 | $6.66 | $6.66 | 93,465 |
| 2024-01-11 | $6.90 | $7.03 | $6.71 | $6.73 | $6.73 | 114,973 |
| 2024-01-10 | $7.01 | $7.38 | $6.79 | $6.92 | $6.92 | 451,879 |
| 2024-01-09 | $6.56 | $6.66 | $6.40 | $6.62 | $6.62 | 89,040 |
| 2024-01-08 | $6.17 | $6.67 | $6.11 | $6.61 | $6.61 | 163,259 |
| 2024-01-05 | $6.10 | $6.24 | $6.02 | $6.11 | $6.11 | 153,607 |
| 2024-01-04 | $6.25 | $6.38 | $6.10 | $6.15 | $6.15 | 164,072 |
| 2024-01-03 | $6.39 | $6.56 | $6.14 | $6.28 | $6.28 | 170,797 |
| 2024-01-02 | $6.96 | $6.96 | $6.43 | $6.49 | $6.49 | 244,584 |
| 2023-12-29 | $7.42 | $7.48 | $6.97 | $7.01 | $7.01 | 179,842 |
| 2023-12-28 | $7.34 | $7.61 | $7.31 | $7.47 | $7.47 | 118,602 |
| 2023-12-27 | $7.75 | $7.75 | $7.32 | $7.47 | $7.47 | 153,384 |
| 2023-12-26 | $7.56 | $7.80 | $7.49 | $7.75 | $7.75 | 199,156 |
| 2023-12-22 | $7.70 | $7.77 | $7.55 | $7.57 | $7.57 | 115,182 |
| 2023-12-21 | $7.20 | $7.63 | $7.16 | $7.60 | $7.60 | 174,926 |
| 2023-12-20 | $7.64 | $7.87 | $7.07 | $7.13 | $7.13 | 261,541 |
| 2023-12-19 | $7.71 | $7.90 | $7.26 | $7.67 | $7.67 | 251,241 |
| 2023-12-18 | $7.10 | $7.68 | $6.99 | $7.63 | $7.63 | 386,822 |
| 2023-12-15 | $7.12 | $7.12 | $6.85 | $7.07 | $7.07 | 345,494 |
| 2023-12-14 | $7.01 | $7.15 | $6.74 | $7.01 | $7.01 | 209,646 |
| 2023-12-13 | $6.87 | $7.08 | $6.65 | $7.06 | $7.06 | 179,413 |
| 2023-12-12 | $6.78 | $6.92 | $6.66 | $6.80 | $6.80 | 86,879 |
| 2023-12-11 | $7.08 | $7.12 | $6.75 | $6.86 | $6.86 | 108,941 |
| 2023-12-08 | $6.80 | $7.16 | $6.80 | $7.04 | $7.04 | 133,407 |
| 2023-12-07 | $6.82 | $6.92 | $6.69 | $6.78 | $6.78 | 79,737 |
| 2023-12-06 | $7.03 | $7.15 | $6.64 | $6.73 | $6.73 | 129,530 |
| 2023-12-05 | $7.01 | $7.02 | $6.90 | $6.98 | $6.98 | 70,093 |
| 2023-12-04 | $7.13 | $7.26 | $6.92 | $7.10 | $7.10 | 143,260 |
| 2023-12-01 | $6.67 | $7.35 | $6.61 | $7.30 | $7.30 | 225,250 |
| 2023-11-30 | $6.75 | $6.90 | $6.54 | $6.89 | $6.89 | 93,880 |
| 2023-11-29 | $6.60 | $6.97 | $6.60 | $6.75 | $6.75 | 151,394 |
| 2023-11-28 | $6.57 | $6.65 | $6.44 | $6.56 | $6.56 | 94,123 |
| 2023-11-27 | $7.00 | $7.02 | $6.58 | $6.61 | $6.61 | 117,908 |
| 2023-11-24 | $6.98 | $7.08 | $6.90 | $7.04 | $7.04 | 78,911 |
| 2023-11-22 | $7.10 | $7.24 | $6.71 | $6.97 | $6.97 | 156,710 |
| 2023-11-21 | $6.94 | $7.10 | $6.55 | $6.95 | $6.95 | 305,586 |
| 2023-11-20 | $6.27 | $7.23 | $6.26 | $6.85 | $6.85 | 417,864 |
| 2023-11-17 | $6.51 | $6.55 | $6.17 | $6.27 | $6.27 | 168,127 |
| 2023-11-16 | $7.10 | $7.30 | $6.16 | $6.36 | $6.36 | 419,434 |
| 2023-11-15 | $6.00 | $7.50 | $6.00 | $7.15 | $7.15 | 782,341 |
| 2023-11-14 | $5.65 | $5.92 | $5.60 | $5.85 | $5.85 | 222,234 |
| 2023-11-13 | $5.08 | $5.40 | $4.96 | $5.33 | $5.33 | 234,096 |
| 2023-11-10 | $5.20 | $5.28 | $5.05 | $5.11 | $5.11 | 176,640 |
| 2023-11-09 | $5.36 | $5.54 | $5.21 | $5.23 | $5.23 | 151,416 |
| 2023-11-08 | $5.29 | $5.29 | $5.10 | $5.26 | $5.26 | 132,788 |
| 2023-11-07 | $5.25 | $5.40 | $5.09 | $5.24 | $5.24 | 219,495 |
| 2023-11-06 | $5.94 | $5.94 | $5.27 | $5.32 | $5.32 | 290,028 |
| 2023-11-03 | $6.12 | $6.12 | $5.65 | $5.84 | $5.84 | 243,274 |
| 2023-11-02 | $6.13 | $6.44 | $5.85 | $5.95 | $5.95 | 260,639 |
| 2023-11-01 | $6.40 | $6.50 | $6.13 | $6.20 | $6.20 | 178,392 |
| 2023-10-31 | $6.13 | $6.51 | $5.95 | $6.40 | $6.40 | 129,736 |
| 2023-10-30 | $6.42 | $6.50 | $6.00 | $6.16 | $6.16 | 169,038 |
| 2023-10-27 | $6.55 | $6.55 | $6.28 | $6.32 | $6.32 | 139,300 |
| 2023-10-26 | $6.37 | $6.59 | $6.28 | $6.53 | $6.53 | 120,134 |
| 2023-10-25 | $6.66 | $6.79 | $6.26 | $6.29 | $6.29 | 120,630 |
| 2023-10-24 | $6.95 | $7.18 | $6.71 | $6.83 | $6.83 | 119,938 |
| 2023-10-23 | $6.50 | $6.89 | $6.46 | $6.82 | $6.82 | 129,887 |
| 2023-10-20 | $6.59 | $6.59 | $6.35 | $6.46 | $6.46 | 124,044 |
| 2023-10-19 | $6.90 | $6.99 | $6.54 | $6.61 | $6.61 | 107,764 |
| 2023-10-18 | $6.95 | $7.00 | $6.66 | $6.90 | $6.90 | 131,251 |
| 2023-10-17 | $6.67 | $7.15 | $6.51 | $7.00 | $7.00 | 148,105 |
| 2023-10-16 | $6.26 | $6.77 | $6.26 | $6.71 | $6.71 | 131,713 |
| 2023-10-13 | $6.41 | $6.73 | $6.20 | $6.27 | $6.27 | 102,954 |
| 2023-10-12 | $6.60 | $6.84 | $6.17 | $6.41 | $6.41 | 111,675 |
| 2023-10-11 | $7.10 | $7.24 | $6.48 | $6.58 | $6.58 | 170,906 |
| 2023-10-10 | $6.67 | $7.25 | $6.66 | $7.09 | $7.09 | 194,900 |
| 2023-10-09 | $6.60 | $6.74 | $6.33 | $6.66 | $6.66 | 129,316 |
| 2023-10-06 | $6.31 | $6.77 | $6.20 | $6.71 | $6.71 | 145,555 |
| 2023-10-05 | $6.62 | $6.62 | $6.35 | $6.43 | $6.43 | 138,710 |
| 2023-10-04 | $6.10 | $6.66 | $6.10 | $6.56 | $6.56 | 173,209 |
| 2023-10-03 | $6.29 | $6.42 | $6.03 | $6.08 | $6.08 | 119,985 |
| 2023-10-02 | $6.29 | $6.50 | $6.25 | $6.35 | $6.35 | 91,794 |
| 2023-09-29 | $6.45 | $6.53 | $6.15 | $6.26 | $6.26 | 103,769 |
| 2023-09-28 | $6.19 | $6.41 | $6.19 | $6.29 | $6.29 | 87,396 |
| 2023-09-27 | $5.97 | $6.24 | $5.95 | $6.19 | $6.19 | 128,536 |
| 2023-09-26 | $5.87 | $6.06 | $5.80 | $5.85 | $5.85 | 146,983 |
| 2023-09-25 | $6.45 | $6.47 | $5.70 | $6.01 | $6.01 | 250,141 |
| 2023-09-22 | $6.00 | $6.88 | $5.94 | $6.46 | $6.46 | 519,131 |
| 2023-09-21 | $5.51 | $6.17 | $5.47 | $5.97 | $5.97 | 416,365 |
| 2023-09-20 | $5.80 | $5.88 | $5.52 | $5.55 | $5.55 | 97,540 |
| 2023-09-19 | $5.81 | $5.81 | $5.62 | $5.73 | $5.73 | 125,208 |
| 2023-09-18 | $5.71 | $5.86 | $5.49 | $5.80 | $5.80 | 160,355 |
| 2023-09-15 | $5.93 | $5.95 | $5.62 | $5.70 | $5.70 | 340,312 |
| 2023-09-14 | $6.14 | $6.21 | $5.93 | $5.96 | $5.96 | 143,311 |
| 2023-09-13 | $6.06 | $6.20 | $5.97 | $6.13 | $6.13 | 119,141 |
| 2023-09-12 | $5.96 | $6.13 | $5.90 | $6.07 | $6.07 | 82,847 |
| 2023-09-11 | $6.11 | $6.18 | $5.95 | $6.02 | $6.02 | 119,375 |
| 2023-09-08 | $6.22 | $6.22 | $6.02 | $6.10 | $6.10 | 76,506 |
| 2023-09-07 | $6.12 | $6.31 | $5.87 | $6.21 | $6.21 | 162,806 |
| 2023-09-06 | $6.10 | $6.23 | $6.02 | $6.20 | $6.20 | 123,785 |
| 2023-09-05 | $6.32 | $6.32 | $6.05 | $6.10 | $6.10 | 215,492 |
| 2023-09-01 | $6.28 | $6.41 | $6.21 | $6.33 | $6.33 | 124,830 |
| 2023-08-31 | $6.41 | $6.57 | $6.32 | $6.36 | $6.36 | 78,538 |
| 2023-08-30 | $6.57 | $6.63 | $6.42 | $6.45 | $6.45 | 47,582 |
| 2023-08-29 | $6.35 | $6.63 | $6.35 | $6.55 | $6.55 | 91,060 |
| 2023-08-28 | $6.42 | $6.51 | $6.35 | $6.44 | $6.44 | 79,175 |
| 2023-08-25 | $6.24 | $6.49 | $6.09 | $6.38 | $6.38 | 179,264 |
| 2023-08-24 | $6.58 | $6.58 | $6.14 | $6.32 | $6.32 | 152,662 |
| 2023-08-23 | $6.26 | $6.51 | $6.21 | $6.48 | $6.48 | 109,890 |
| 2023-08-22 | $6.61 | $6.62 | $6.20 | $6.31 | $6.31 | 135,124 |
| 2023-08-21 | $6.49 | $6.68 | $6.42 | $6.60 | $6.60 | 124,596 |
| 2023-08-18 | $6.30 | $6.77 | $6.25 | $6.55 | $6.55 | 192,763 |
| 2023-08-17 | $6.52 | $6.64 | $6.34 | $6.35 | $6.35 | 131,301 |
| 2023-08-16 | $6.60 | $6.69 | $6.40 | $6.52 | $6.52 | 168,201 |
| 2023-08-15 | $6.73 | $6.88 | $6.58 | $6.69 | $6.69 | 140,003 |
| 2023-08-14 | $6.70 | $6.75 | $6.51 | $6.73 | $6.73 | 186,340 |
| 2023-08-11 | $7.06 | $7.36 | $6.70 | $6.74 | $6.74 | 228,402 |
| 2023-08-10 | $7.25 | $7.46 | $7.02 | $7.19 | $7.19 | 190,118 |
| 2023-08-09 | $7.51 | $7.51 | $6.92 | $7.22 | $7.22 | 318,970 |
| 2023-08-08 | $7.59 | $7.65 | $7.29 | $7.46 | $7.46 | 166,964 |
| 2023-08-07 | $7.48 | $7.71 | $7.27 | $7.67 | $7.67 | 149,183 |
| 2023-08-04 | $7.33 | $7.79 | $7.33 | $7.51 | $7.51 | 210,345 |
| 2023-08-03 | $8.01 | $8.02 | $6.75 | $7.33 | $7.33 | 601,054 |
| 2023-08-02 | $8.34 | $8.38 | $8.04 | $8.28 | $8.28 | 193,769 |
| 2023-08-01 | $8.95 | $8.95 | $8.19 | $8.57 | $8.57 | 205,861 |
| 2023-07-31 | $8.14 | $8.74 | $8.12 | $8.63 | $8.63 | 172,079 |
| 2023-07-28 | $7.92 | $8.22 | $7.92 | $8.09 | $8.09 | 135,268 |
| 2023-07-27 | $7.96 | $8.09 | $7.75 | $7.79 | $7.79 | 109,951 |
| 2023-07-26 | $7.90 | $8.29 | $7.72 | $7.83 | $7.83 | 80,421 |
| 2023-07-25 | $8.13 | $8.24 | $7.89 | $7.95 | $7.95 | 117,744 |
| 2023-07-24 | $8.32 | $8.36 | $8.01 | $8.12 | $8.12 | 83,258 |
| 2023-07-21 | $8.65 | $8.65 | $8.20 | $8.27 | $8.27 | 154,621 |
| 2023-07-20 | $8.65 | $8.65 | $8.38 | $8.50 | $8.50 | 120,273 |
| 2023-07-19 | $8.88 | $9.18 | $8.62 | $8.68 | $8.68 | 124,492 |
| 2023-07-18 | $8.81 | $9.20 | $8.60 | $9.05 | $9.05 | 178,045 |
| 2023-07-17 | $8.94 | $9.13 | $8.84 | $8.88 | $8.88 | 165,637 |
| 2023-07-14 | $9.29 | $9.35 | $8.90 | $9.00 | $9.00 | 127,011 |
| 2023-07-13 | $8.97 | $9.39 | $8.91 | $9.31 | $9.31 | 143,371 |
| 2023-07-12 | $8.70 | $8.99 | $8.45 | $8.87 | $8.87 | 139,995 |
| 2023-07-11 | $8.86 | $8.86 | $8.35 | $8.49 | $8.49 | 132,324 |
| 2023-07-10 | $8.40 | $8.86 | $8.13 | $8.83 | $8.83 | 126,671 |
| 2023-07-07 | $8.08 | $8.62 | $8.08 | $8.43 | $8.43 | 158,869 |
| 2023-07-06 | $8.10 | $8.15 | $7.76 | $8.10 | $8.10 | 138,657 |
| 2023-07-05 | $8.64 | $8.65 | $7.84 | $8.24 | $8.24 | 192,128 |
| 2023-07-03 | $8.78 | $8.92 | $8.53 | $8.77 | $8.77 | 90,866 |
| 2023-06-30 | $8.75 | $8.98 | $8.70 | $8.77 | $8.77 | 148,514 |
| 2023-06-29 | $8.40 | $8.69 | $8.35 | $8.68 | $8.68 | 140,357 |
| 2023-06-28 | $8.04 | $8.50 | $7.90 | $8.38 | $8.38 | 123,685 |
| 2023-06-27 | $7.66 | $8.18 | $7.53 | $8.13 | $8.13 | 194,266 |
| 2023-06-26 | $7.44 | $7.89 | $7.40 | $7.63 | $7.63 | 189,830 |
| 2023-06-23 | $8.06 | $8.08 | $7.38 | $7.44 | $7.44 | 576,090 |
| 2023-06-22 | $8.50 | $8.55 | $8.03 | $8.17 | $8.17 | 212,705 |
| 2023-06-21 | $8.74 | $8.84 | $8.45 | $8.48 | $8.48 | 117,367 |
| 2023-06-20 | $8.72 | $8.86 | $8.50 | $8.81 | $8.81 | 181,777 |
| 2023-06-16 | $9.13 | $9.30 | $8.67 | $8.71 | $8.71 | 237,860 |
| 2023-06-15 | $8.91 | $9.05 | $8.66 | $8.98 | $8.98 | 127,015 |
| 2023-06-14 | $9.27 | $9.35 | $8.95 | $9.03 | $9.03 | 169,182 |
| 2023-06-13 | $9.12 | $9.31 | $8.98 | $9.26 | $9.26 | 154,341 |
| 2023-06-12 | $8.65 | $9.15 | $8.65 | $8.97 | $8.97 | 223,588 |
| 2023-06-09 | $8.74 | $8.97 | $8.54 | $8.59 | $8.59 | 120,121 |
| 2023-06-08 | $8.53 | $8.76 | $8.53 | $8.61 | $8.61 | 89,424 |
| 2023-06-07 | $8.94 | $9.26 | $8.55 | $8.61 | $8.61 | 218,945 |
| 2023-06-06 | $8.51 | $9.10 | $8.32 | $8.94 | $8.94 | 218,700 |
| 2023-06-05 | $8.52 | $8.68 | $8.40 | $8.52 | $8.52 | 132,523 |
| 2023-06-02 | $8.64 | $8.81 | $8.27 | $8.65 | $8.65 | 265,348 |
| 2023-06-01 | $9.00 | $9.05 | $8.51 | $8.70 | $8.70 | 405,166 |
| 2023-05-31 | $9.89 | $9.90 | $9.02 | $9.18 | $9.18 | 222,957 |
| 2023-05-30 | $10.06 | $10.45 | $9.63 | $9.89 | $9.89 | 395,536 |
| 2023-05-26 | $9.45 | $10.24 | $9.45 | $9.91 | $9.91 | 360,234 |
| 2023-05-25 | $9.49 | $9.75 | $9.32 | $9.47 | $9.47 | 213,162 |
| 2023-05-24 | $9.47 | $9.47 | $9.13 | $9.32 | $9.32 | 218,818 |
| 2023-05-23 | $9.74 | $10.16 | $9.48 | $9.65 | $9.65 | 445,699 |
| 2023-05-22 | $8.91 | $10.00 | $8.85 | $9.89 | $9.89 | 440,116 |
| 2023-05-19 | $9.20 | $9.38 | $8.85 | $8.91 | $8.91 | 324,308 |
| 2023-05-18 | $8.77 | $9.34 | $8.76 | $9.09 | $9.09 | 370,441 |
| 2023-05-17 | $8.38 | $8.91 | $8.38 | $8.75 | $8.75 | 344,814 |
| 2023-05-16 | $8.44 | $8.67 | $8.25 | $8.37 | $8.37 | 242,966 |
| 2023-05-15 | $7.83 | $8.76 | $7.76 | $8.39 | $8.39 | 528,914 |
| 2023-05-12 | $8.47 | $8.66 | $7.77 | $7.84 | $7.84 | 328,595 |
| 2023-05-11 | $8.61 | $8.63 | $8.30 | $8.45 | $8.45 | 239,798 |
| 2023-05-10 | $8.98 | $9.17 | $8.51 | $8.61 | $8.61 | 357,774 |
| 2023-05-09 | $9.29 | $9.34 | $8.75 | $8.90 | $8.90 | 486,639 |
| 2023-05-08 | $9.74 | $9.87 | $8.63 | $9.49 | $9.49 | 571,647 |
| 2023-05-05 | $9.19 | $9.77 | $9.17 | $9.70 | $9.70 | 374,353 |
| 2023-05-04 | $9.81 | $10.72 | $9.01 | $9.19 | $9.19 | 1,223,452 |
| 2023-05-03 | $9.00 | $10.14 | $8.62 | $9.81 | $9.81 | 938,458 |
| 2023-05-02 | $8.17 | $9.03 | $7.95 | $8.85 | $8.85 | 1,366,800 |
| 2023-05-01 | $7.92 | $8.55 | $7.60 | $8.14 | $8.14 | 1,123,423 |
| 2023-04-28 | $6.95 | $8.20 | $6.71 | $7.90 | $7.90 | 2,474,499 |
| 2023-04-27 | $6.80 | $7.30 | $6.28 | $6.93 | $6.93 | 9,067,005 |
| 2023-04-26 | $5.27 | $5.41 | $5.03 | $5.22 | $5.22 | 528,937 |
| 2023-04-25 | $5.44 | $5.44 | $5.10 | $5.22 | $5.22 | 174,495 |
| 2023-04-24 | $5.16 | $5.46 | $5.16 | $5.41 | $5.41 | 191,428 |
| 2023-04-21 | $5.52 | $5.57 | $5.19 | $5.21 | $5.21 | 129,071 |
| 2023-04-20 | $5.44 | $5.69 | $5.42 | $5.54 | $5.54 | 100,038 |
| 2023-04-19 | $5.38 | $5.56 | $5.21 | $5.45 | $5.45 | 102,707 |
| 2023-04-18 | $5.55 | $5.65 | $5.28 | $5.32 | $5.32 | 106,829 |
| 2023-04-17 | $5.40 | $5.49 | $5.25 | $5.48 | $5.48 | 119,209 |
| 2023-04-14 | $5.57 | $5.76 | $5.21 | $5.42 | $5.42 | 292,263 |
| 2023-04-13 | $5.59 | $5.73 | $5.54 | $5.64 | $5.64 | 79,280 |
| 2023-04-12 | $5.71 | $5.78 | $5.55 | $5.58 | $5.58 | 98,378 |
| 2023-04-11 | $5.64 | $5.74 | $5.58 | $5.61 | $5.61 | 127,693 |
| 2023-04-10 | $5.78 | $5.83 | $5.45 | $5.66 | $5.66 | 216,646 |
| 2023-04-06 | $5.70 | $5.95 | $5.61 | $5.91 | $5.91 | 92,332 |
| 2023-04-05 | $5.90 | $5.90 | $5.60 | $5.73 | $5.73 | 175,525 |
| 2023-04-04 | $6.14 | $6.14 | $5.84 | $5.92 | $5.92 | 147,429 |
| 2023-04-03 | $6.35 | $6.45 | $5.89 | $6.13 | $6.13 | 194,019 |
| 2023-03-31 | $6.17 | $6.39 | $6.06 | $6.37 | $6.37 | 134,042 |
| 2023-03-30 | $6.38 | $6.58 | $6.01 | $6.14 | $6.14 | 188,324 |
| 2023-03-29 | $6.25 | $6.40 | $6.06 | $6.33 | $6.33 | 144,966 |
| 2023-03-28 | $6.20 | $6.33 | $6.00 | $6.18 | $6.18 | 114,983 |
| 2023-03-27 | $6.28 | $6.43 | $5.99 | $6.25 | $6.25 | 121,965 |
| 2023-03-24 | $6.42 | $6.43 | $5.97 | $6.18 | $6.18 | 159,814 |
| 2023-03-23 | $6.44 | $6.67 | $6.28 | $6.46 | $6.46 | 118,322 |
| 2023-03-22 | $6.51 | $6.77 | $6.31 | $6.35 | $6.35 | 114,248 |
| 2023-03-21 | $6.47 | $6.71 | $6.32 | $6.60 | $6.60 | 117,614 |
| 2023-03-20 | $6.30 | $6.35 | $6.07 | $6.30 | $6.30 | 119,808 |
| 2023-03-17 | $6.49 | $6.49 | $6.04 | $6.35 | $6.35 | 181,109 |
| 2023-03-16 | $6.67 | $6.72 | $6.41 | $6.49 | $6.49 | 137,272 |
| 2023-03-15 | $6.53 | $6.79 | $6.39 | $6.77 | $6.77 | 156,220 |
| 2023-03-14 | $6.53 | $7.07 | $6.43 | $6.73 | $6.73 | 332,440 |
| 2023-03-13 | $5.58 | $6.32 | $5.44 | $6.25 | $6.25 | 244,548 |
| 2023-03-10 | $5.96 | $6.00 | $5.51 | $5.59 | $5.59 | 239,690 |
| 2023-03-09 | $6.47 | $6.55 | $5.84 | $5.86 | $5.86 | 215,418 |
| 2023-03-08 | $6.36 | $6.50 | $6.27 | $6.45 | $6.45 | 82,809 |
| 2023-03-07 | $6.51 | $6.58 | $6.30 | $6.37 | $6.37 | 65,892 |
| 2023-03-06 | $6.68 | $6.88 | $6.36 | $6.51 | $6.51 | 117,428 |
| 2023-03-03 | $6.38 | $6.78 | $6.32 | $6.72 | $6.72 | 113,617 |
| 2023-03-02 | $6.10 | $6.32 | $5.93 | $6.29 | $6.29 | 148,556 |
| 2023-03-01 | $6.49 | $6.63 | $6.11 | $6.15 | $6.15 | 157,129 |
| 2023-02-28 | $6.33 | $6.72 | $6.33 | $6.63 | $6.63 | 87,484 |
| 2023-02-27 | $6.12 | $6.50 | $6.05 | $6.36 | $6.36 | 121,735 |
| 2023-02-24 | $6.46 | $6.46 | $6.01 | $6.05 | $6.05 | 156,950 |
| 2023-02-23 | $6.63 | $6.69 | $6.37 | $6.56 | $6.56 | 113,751 |
| 2023-02-22 | $6.20 | $6.52 | $6.20 | $6.52 | $6.52 | 111,864 |
| 2023-02-21 | $6.35 | $6.47 | $6.22 | $6.23 | $6.23 | 158,426 |
| 2023-02-17 | $6.36 | $6.60 | $6.13 | $6.48 | $6.48 | 225,033 |
| 2023-02-16 | $7.68 | $7.68 | $6.38 | $6.39 | $6.39 | 559,504 |
| 2023-02-15 | $7.59 | $7.81 | $7.54 | $7.60 | $7.60 | 130,650 |
| 2023-02-14 | $7.44 | $7.92 | $7.25 | $7.80 | $7.80 | 132,295 |
| 2023-02-13 | $7.64 | $7.79 | $7.43 | $7.52 | $7.52 | 88,265 |
| 2023-02-10 | $8.31 | $8.46 | $7.51 | $7.57 | $7.57 | 332,902 |
| 2023-02-09 | $8.80 | $8.99 | $8.60 | $8.67 | $8.67 | 183,774 |
| 2023-02-08 | $8.39 | $9.00 | $8.36 | $8.68 | $8.68 | 200,752 |
| 2023-02-07 | $8.10 | $8.56 | $8.01 | $8.42 | $8.42 | 141,402 |
| 2023-02-06 | $8.18 | $8.63 | $7.88 | $8.15 | $8.15 | 246,987 |
| 2023-02-03 | $8.03 | $8.59 | $8.00 | $8.24 | $8.24 | 151,047 |
| 2023-02-02 | $7.94 | $8.45 | $7.88 | $8.28 | $8.28 | 256,126 |
| 2023-02-01 | $7.40 | $7.98 | $7.28 | $7.78 | $7.78 | 246,343 |
| 2023-01-31 | $6.92 | $7.37 | $6.83 | $7.30 | $7.30 | 118,661 |
| 2023-01-30 | $6.94 | $7.12 | $6.80 | $6.82 | $6.82 | 86,791 |
| 2023-01-27 | $6.50 | $7.11 | $6.41 | $7.09 | $7.09 | 145,960 |
| 2023-01-26 | $6.56 | $6.67 | $6.47 | $6.61 | $6.61 | 68,282 |
| 2023-01-25 | $6.35 | $6.56 | $5.92 | $6.52 | $6.52 | 169,035 |
| 2023-01-24 | $6.89 | $7.08 | $6.47 | $6.58 | $6.58 | 256,921 |
| 2023-01-23 | $6.56 | $7.13 | $6.50 | $6.93 | $6.93 | 154,558 |
| 2023-01-20 | $6.40 | $6.57 | $6.27 | $6.55 | $6.55 | 117,085 |
| 2023-01-19 | $6.60 | $6.67 | $6.25 | $6.30 | $6.30 | 121,792 |
| 2023-01-18 | $6.79 | $6.88 | $6.52 | $6.65 | $6.65 | 130,404 |
| 2023-01-17 | $7.23 | $7.29 | $6.61 | $6.64 | $6.64 | 204,028 |
| 2023-01-13 | $7.10 | $7.42 | $7.03 | $7.21 | $7.21 | 258,617 |
| 2023-01-12 | $7.13 | $7.15 | $6.77 | $7.11 | $7.11 | 195,962 |
| 2023-01-11 | $7.14 | $7.23 | $6.92 | $7.01 | $7.01 | 108,788 |
| 2023-01-10 | $6.51 | $7.04 | $6.51 | $6.95 | $6.95 | 110,255 |
| 2023-01-09 | $6.37 | $6.90 | $6.35 | $6.62 | $6.62 | 127,641 |
| 2023-01-06 | $6.05 | $6.27 | $5.76 | $6.24 | $6.24 | 172,083 |
| 2023-01-05 | $5.99 | $6.01 | $5.77 | $5.90 | $5.90 | 151,089 |
| 2023-01-04 | $6.28 | $6.28 | $6.05 | $6.13 | $6.13 | 77,182 |
| 2023-01-03 | $6.34 | $6.64 | $6.12 | $6.20 | $6.20 | 126,855 |
| 2022-12-30 | $6.15 | $6.27 | $6.00 | $6.22 | $6.22 | 162,543 |
| 2022-12-29 | $6.00 | $6.36 | $6.00 | $6.31 | $6.31 | 164,527 |
| 2022-12-28 | $5.89 | $6.08 | $5.80 | $5.93 | $5.93 | 141,014 |
| 2022-12-27 | $6.08 | $6.13 | $5.75 | $5.94 | $5.94 | 217,472 |
| 2022-12-23 | $6.35 | $6.42 | $5.99 | $6.17 | $6.17 | 132,957 |
| 2022-12-22 | $6.23 | $6.45 | $5.95 | $6.42 | $6.42 | 215,371 |
| 2022-12-21 | $6.43 | $6.65 | $6.25 | $6.29 | $6.29 | 189,816 |
| 2022-12-20 | $6.57 | $6.77 | $6.39 | $6.41 | $6.41 | 177,814 |
| 2022-12-19 | $7.14 | $7.14 | $6.65 | $6.69 | $6.69 | 220,806 |
| 2022-12-16 | $7.02 | $7.35 | $6.92 | $7.12 | $7.12 | 201,348 |
| 2022-12-15 | $7.32 | $7.40 | $7.10 | $7.19 | $7.19 | 116,396 |
| 2022-12-14 | $7.63 | $7.90 | $7.35 | $7.51 | $7.51 | 222,322 |
| 2022-12-13 | $7.37 | $7.66 | $7.11 | $7.64 | $7.64 | 216,700 |
| 2022-12-12 | $6.92 | $7.22 | $6.90 | $7.17 | $7.17 | 165,554 |
| 2022-12-09 | $7.17 | $7.24 | $6.95 | $7.00 | $7.00 | 97,524 |
| 2022-12-08 | $7.17 | $7.30 | $6.85 | $7.22 | $7.22 | 124,261 |
| 2022-12-07 | $7.10 | $7.27 | $6.91 | $7.08 | $7.08 | 125,354 |
| 2022-12-06 | $7.71 | $7.76 | $7.07 | $7.11 | $7.11 | 275,441 |
| 2022-12-05 | $8.05 | $8.40 | $7.74 | $7.76 | $7.76 | 119,962 |
| 2022-12-02 | $7.92 | $8.39 | $7.78 | $8.21 | $8.21 | 150,180 |
| 2022-12-01 | $8.37 | $8.60 | $8.00 | $8.08 | $8.08 | 141,957 |
| 2022-11-30 | $8.11 | $8.63 | $7.97 | $8.53 | $8.53 | 119,711 |
| 2022-11-29 | $7.95 | $8.27 | $7.95 | $8.02 | $8.02 | 78,155 |
| 2022-11-28 | $8.28 | $8.40 | $7.89 | $8.01 | $8.01 | 130,476 |
| 2022-11-25 | $8.32 | $8.62 | $8.18 | $8.55 | $8.55 | 38,491 |
| 2022-11-23 | $8.27 | $8.43 | $8.17 | $8.30 | $8.30 | 106,189 |
| 2022-11-22 | $8.14 | $8.30 | $7.96 | $8.20 | $8.20 | 112,185 |
| 2022-11-21 | $8.48 | $8.53 | $8.06 | $8.14 | $8.14 | 138,743 |
| 2022-11-18 | $9.02 | $9.05 | $8.61 | $8.65 | $8.65 | 110,340 |
| 2022-11-17 | $8.81 | $8.93 | $8.55 | $8.72 | $8.72 | 125,233 |
| 2022-11-16 | $9.55 | $9.69 | $8.93 | $9.05 | $9.05 | 151,464 |
| 2022-11-15 | $9.37 | $9.77 | $9.20 | $9.61 | $9.61 | 232,911 |
| 2022-11-14 | $9.68 | $9.74 | $8.91 | $9.02 | $9.02 | 192,972 |
| 2022-11-11 | $8.92 | $9.76 | $8.75 | $9.74 | $9.74 | 235,340 |
| 2022-11-10 | $9.00 | $9.01 | $7.62 | $8.91 | $8.91 | 417,745 |
| 2022-11-09 | $9.16 | $9.16 | $8.29 | $8.36 | $8.36 | 203,374 |
| 2022-11-08 | $9.35 | $9.61 | $9.08 | $9.39 | $9.39 | 113,659 |
| 2022-11-07 | $9.00 | $9.40 | $8.69 | $9.34 | $9.34 | 114,563 |
| 2022-11-04 | $9.09 | $9.35 | $8.58 | $8.95 | $8.95 | 86,804 |
| 2022-11-03 | $8.72 | $9.22 | $8.61 | $8.82 | $8.82 | 73,619 |
| 2022-11-02 | $9.33 | $9.64 | $8.79 | $8.83 | $8.83 | 149,236 |
| 2022-11-01 | $9.21 | $9.42 | $9.08 | $9.33 | $9.33 | 99,697 |
| 2022-10-31 | $9.63 | $9.79 | $8.92 | $9.01 | $9.01 | 138,207 |
| 2022-10-28 | $9.28 | $9.97 | $9.28 | $9.78 | $9.78 | 118,875 |
| 2022-10-27 | $9.57 | $9.81 | $9.29 | $9.32 | $9.32 | 116,438 |
| 2022-10-26 | $9.05 | $9.78 | $8.94 | $9.48 | $9.48 | 184,420 |
| 2022-10-25 | $8.29 | $9.21 | $8.29 | $9.15 | $9.15 | 198,494 |
| 2022-10-24 | $8.15 | $8.39 | $7.84 | $8.34 | $8.34 | 139,431 |
| 2022-10-21 | $7.84 | $8.27 | $7.57 | $8.24 | $8.24 | 236,010 |
| 2022-10-20 | $7.76 | $8.05 | $7.67 | $7.81 | $7.81 | 195,974 |
| 2022-10-19 | $7.96 | $7.96 | $7.44 | $7.72 | $7.72 | 223,592 |
| 2022-10-18 | $8.40 | $8.43 | $7.80 | $8.00 | $8.00 | 281,159 |
| 2022-10-17 | $7.91 | $8.15 | $7.70 | $8.05 | $8.05 | 179,966 |
| 2022-10-14 | $8.40 | $8.54 | $7.61 | $7.68 | $7.68 | 255,346 |
| 2022-10-13 | $7.82 | $8.37 | $7.48 | $8.31 | $8.31 | 241,051 |
| 2022-10-12 | $8.32 | $8.32 | $7.89 | $8.05 | $8.05 | 261,044 |
| 2022-10-11 | $8.60 | $8.70 | $8.24 | $8.40 | $8.40 | 168,678 |
| 2022-10-10 | $9.49 | $9.50 | $8.61 | $8.78 | $8.78 | 273,255 |
| 2022-10-07 | $9.98 | $10.04 | $9.53 | $9.58 | $9.58 | 125,366 |
| 2022-10-06 | $10.08 | $10.61 | $9.92 | $10.18 | $10.18 | 165,206 |
| 2022-10-05 | $10.33 | $10.35 | $9.75 | $10.08 | $10.08 | 135,521 |
| 2022-10-04 | $10.48 | $10.60 | $10.17 | $10.51 | $10.51 | 136,723 |
| 2022-10-03 | $10.15 | $10.48 | $9.97 | $10.07 | $10.07 | 81,942 |
| 2022-09-30 | $9.95 | $10.59 | $9.91 | $10.13 | $10.13 | 103,091 |
| 2022-09-29 | $10.26 | $10.30 | $9.75 | $10.10 | $10.10 | 82,534 |
| 2022-09-28 | $10.09 | $10.69 | $10.00 | $10.52 | $10.52 | 141,373 |
| 2022-09-27 | $9.94 | $10.27 | $9.78 | $10.09 | $10.09 | 113,627 |
| 2022-09-26 | $10.19 | $10.59 | $9.72 | $9.80 | $9.80 | 200,159 |
| 2022-09-23 | $11.01 | $11.43 | $10.22 | $10.32 | $10.32 | 184,986 |
| 2022-09-22 | $11.81 | $11.81 | $11.04 | $11.24 | $11.24 | 309,857 |
| 2022-09-21 | $11.45 | $12.12 | $10.92 | $11.85 | $11.85 | 166,692 |
| 2022-09-20 | $11.03 | $11.46 | $10.97 | $11.43 | $11.43 | 95,058 |
| 2022-09-19 | $11.00 | $11.30 | $10.95 | $11.20 | $11.20 | 55,137 |
| 2022-09-16 | $10.98 | $11.12 | $10.75 | $11.07 | $11.07 | 116,825 |
| 2022-09-15 | $11.11 | $11.36 | $10.84 | $11.26 | $11.26 | 115,599 |
| 2022-09-14 | $11.31 | $11.50 | $11.06 | $11.17 | $11.17 | 88,637 |
| 2022-09-13 | $11.20 | $11.77 | $11.04 | $11.26 | $11.26 | 95,161 |
| 2022-09-12 | $12.08 | $12.08 | $11.56 | $11.93 | $11.93 | 100,525 |
| 2022-09-09 | $12.63 | $12.79 | $12.04 | $12.11 | $12.11 | 83,447 |
| 2022-09-08 | $11.92 | $12.38 | $11.75 | $12.37 | $12.37 | 66,709 |
| 2022-09-07 | $11.56 | $12.19 | $11.52 | $12.00 | $12.00 | 96,146 |
| 2022-09-06 | $12.10 | $12.79 | $11.47 | $11.54 | $11.54 | 134,184 |
| 2022-09-02 | $12.43 | $12.71 | $12.05 | $12.15 | $12.15 | 127,385 |
| 2022-09-01 | $12.33 | $12.67 | $11.30 | $12.26 | $12.26 | 270,150 |
| 2022-08-31 | $12.72 | $12.98 | $12.52 | $12.93 | $12.93 | 127,923 |
| 2022-08-30 | $12.23 | $12.61 | $12.11 | $12.58 | $12.58 | 91,024 |
| 2022-08-29 | $12.12 | $12.69 | $12.10 | $12.18 | $12.18 | 69,011 |
| 2022-08-26 | $13.25 | $13.25 | $12.25 | $12.38 | $12.38 | 103,122 |
| 2022-08-25 | $12.63 | $13.25 | $12.63 | $13.21 | $13.21 | 98,582 |
| 2022-08-24 | $12.27 | $12.75 | $12.27 | $12.56 | $12.56 | 67,440 |
| 2022-08-23 | $12.30 | $13.10 | $12.17 | $12.24 | $12.24 | 109,201 |
| 2022-08-22 | $12.42 | $12.79 | $12.15 | $12.38 | $12.38 | 221,133 |
| 2022-08-19 | $13.88 | $14.06 | $13.00 | $13.14 | $13.14 | 204,418 |
| 2022-08-18 | $14.07 | $14.41 | $13.92 | $14.22 | $14.22 | 92,802 |
| 2022-08-17 | $14.29 | $14.68 | $13.55 | $13.92 | $13.92 | 212,008 |
| 2022-08-16 | $14.64 | $14.73 | $14.05 | $14.61 | $14.61 | 136,586 |
| 2022-08-15 | $14.35 | $14.69 | $14.01 | $14.68 | $14.68 | 137,918 |
| 2022-08-12 | $13.90 | $14.53 | $13.60 | $14.36 | $14.36 | 176,107 |
| 2022-08-11 | $15.10 | $15.10 | $13.81 | $13.90 | $13.90 | 200,372 |
| 2022-08-10 | $14.64 | $15.00 | $14.44 | $14.83 | $14.83 | 259,165 |
| 2022-08-09 | $14.44 | $14.44 | $13.90 | $14.04 | $14.04 | 205,466 |
| 2022-08-08 | $14.38 | $15.09 | $14.30 | $14.59 | $14.59 | 316,655 |
| 2022-08-05 | $13.43 | $14.12 | $13.25 | $14.07 | $14.07 | 271,771 |
| 2022-08-04 | $13.10 | $13.50 | $13.04 | $13.49 | $13.49 | 167,758 |
| 2022-08-03 | $12.22 | $13.39 | $11.51 | $12.97 | $12.97 | 293,013 |
| 2022-08-02 | $11.38 | $12.31 | $11.21 | $12.17 | $12.17 | 255,947 |
| 2022-08-01 | $11.49 | $11.66 | $11.23 | $11.40 | $11.40 | 122,056 |
| 2022-07-29 | $11.64 | $11.88 | $11.57 | $11.68 | $11.68 | 171,420 |
| 2022-07-28 | $11.16 | $11.73 | $10.85 | $11.65 | $11.65 | 182,818 |
| 2022-07-27 | $10.66 | $11.49 | $10.60 | $11.18 | $11.18 | 266,854 |
| 2022-07-26 | $10.65 | $10.76 | $10.25 | $10.41 | $10.41 | 113,195 |
| 2022-07-25 | $11.30 | $11.34 | $10.83 | $10.86 | $10.86 | 117,938 |
| 2022-07-22 | $11.95 | $12.00 | $10.93 | $11.25 | $11.25 | 142,946 |
| 2022-07-21 | $11.77 | $11.95 | $11.60 | $11.93 | $11.93 | 162,912 |
| 2022-07-20 | $11.28 | $11.79 | $11.18 | $11.76 | $11.76 | 247,682 |
| 2022-07-19 | $11.11 | $11.51 | $11.03 | $11.18 | $11.18 | 209,985 |
| 2022-07-18 | $10.94 | $11.24 | $10.75 | $11.12 | $11.12 | 178,208 |
| 2022-07-15 | $10.63 | $10.83 | $10.39 | $10.72 | $10.72 | 108,267 |
| 2022-07-14 | $10.24 | $10.55 | $9.92 | $10.49 | $10.49 | 85,379 |
| 2022-07-13 | $9.95 | $10.56 | $9.79 | $10.38 | $10.38 | 116,487 |
| 2022-07-12 | $9.96 | $10.37 | $9.76 | $10.29 | $10.29 | 129,318 |
| 2022-07-11 | $10.28 | $10.28 | $9.81 | $9.91 | $9.91 | 117,729 |
| 2022-07-08 | $10.12 | $10.48 | $9.91 | $10.36 | $10.36 | 145,515 |
| 2022-07-07 | $9.99 | $10.49 | $9.80 | $10.22 | $10.22 | 174,712 |
| 2022-07-06 | $10.02 | $10.02 | $9.51 | $9.84 | $9.84 | 154,658 |
| 2022-07-05 | $9.09 | $9.84 | $8.90 | $9.82 | $9.82 | 222,685 |
| 2022-07-01 | $9.25 | $9.38 | $8.92 | $9.30 | $9.30 | 191,881 |
| 2022-06-30 | $9.48 | $9.65 | $9.18 | $9.38 | $9.38 | 139,532 |
| 2022-06-29 | $9.59 | $9.67 | $9.10 | $9.66 | $9.66 | 220,057 |
| 2022-06-28 | $10.07 | $10.09 | $9.51 | $9.62 | $9.62 | 140,823 |
| 2022-06-27 | $10.10 | $10.42 | $9.80 | $10.07 | $10.07 | 151,840 |
| 2022-06-24 | $10.09 | $10.44 | $9.80 | $9.86 | $9.86 | 274,185 |
| 2022-06-23 | $9.73 | $10.19 | $9.46 | $9.94 | $9.94 | 166,203 |
| 2022-06-22 | $9.66 | $10.05 | $9.60 | $9.67 | $9.67 | 156,228 |
| 2022-06-21 | $9.72 | $10.18 | $9.72 | $9.88 | $9.88 | 191,571 |
| 2022-06-17 | $9.22 | $9.89 | $9.19 | $9.68 | $9.68 | 197,144 |
| 2022-06-16 | $9.31 | $9.60 | $9.03 | $9.14 | $9.14 | 177,205 |
| 2022-06-15 | $9.26 | $9.93 | $9.17 | $9.65 | $9.65 | 185,466 |
| 2022-06-14 | $9.40 | $9.55 | $9.02 | $9.13 | $9.13 | 180,530 |
| 2022-06-13 | $9.76 | $9.76 | $9.25 | $9.33 | $9.33 | 303,621 |
| 2022-06-10 | $10.50 | $10.63 | $10.00 | $10.12 | $10.12 | 199,497 |
| 2022-06-09 | $11.18 | $11.40 | $10.60 | $10.65 | $10.65 | 169,275 |
| 2022-06-08 | $11.49 | $11.65 | $11.11 | $11.38 | $11.38 | 158,880 |
| 2022-06-07 | $11.28 | $11.72 | $11.20 | $11.50 | $11.50 | 167,320 |
| 2022-06-06 | $11.63 | $12.00 | $11.26 | $11.40 | $11.40 | 181,429 |
| 2022-06-03 | $11.50 | $11.88 | $11.21 | $11.55 | $11.55 | 149,549 |
| 2022-06-02 | $11.36 | $12.17 | $10.93 | $12.02 | $12.02 | 222,800 |
| 2022-06-01 | $12.06 | $12.51 | $11.14 | $11.45 | $11.45 | 259,659 |
| 2022-05-31 | $13.00 | $13.15 | $11.91 | $12.15 | $12.15 | 377,616 |
| 2022-05-27 | $12.23 | $13.30 | $12.04 | $12.99 | $12.99 | 240,384 |
| 2022-05-26 | $11.61 | $12.35 | $11.61 | $11.98 | $11.98 | 155,374 |
| 2022-05-25 | $11.02 | $11.82 | $11.02 | $11.58 | $11.58 | 177,561 |
| 2022-05-24 | $11.75 | $11.75 | $10.84 | $11.09 | $11.09 | 194,693 |
| 2022-05-23 | $12.43 | $12.43 | $11.61 | $12.09 | $12.09 | 180,171 |
| 2022-05-20 | $12.71 | $12.88 | $11.68 | $12.39 | $12.39 | 220,928 |
| 2022-05-19 | $11.51 | $12.65 | $11.51 | $12.19 | $12.19 | 171,324 |
| 2022-05-18 | $11.95 | $12.55 | $11.51 | $11.65 | $11.65 | 234,385 |
| 2022-05-17 | $11.61 | $12.18 | $11.44 | $12.14 | $12.14 | 196,357 |
| 2022-05-16 | $11.48 | $11.94 | $11.13 | $11.32 | $11.32 | 188,129 |
| 2022-05-13 | $10.94 | $11.74 | $10.67 | $11.52 | $11.52 | 207,880 |
| 2022-05-12 | $10.00 | $10.88 | $9.52 | $10.51 | $10.51 | 368,239 |
| 2022-05-11 | $11.22 | $11.50 | $10.00 | $10.13 | $10.13 | 379,123 |
| 2022-05-10 | $11.77 | $12.10 | $10.91 | $11.38 | $11.38 | 328,440 |
| 2022-05-09 | $11.53 | $11.81 | $10.46 | $11.41 | $11.41 | 526,383 |
| 2022-05-06 | $12.46 | $12.81 | $11.82 | $12.06 | $12.06 | 234,412 |
| 2022-05-05 | $13.15 | $13.36 | $12.35 | $12.80 | $12.80 | 238,602 |
| 2022-05-04 | $13.05 | $13.48 | $11.91 | $13.39 | $13.39 | 373,604 |
| 2022-05-03 | $11.50 | $12.90 | $10.92 | $12.74 | $12.74 | 541,365 |
| 2022-05-02 | $10.50 | $11.60 | $10.33 | $11.42 | $11.42 | 456,962 |
| 2022-04-29 | $10.91 | $11.46 | $10.41 | $10.45 | $10.45 | 417,817 |
| 2022-04-28 | $10.61 | $12.00 | $9.67 | $11.28 | $11.28 | 892,724 |
| 2022-04-27 | $9.70 | $9.88 | $9.22 | $9.26 | $9.26 | 483,390 |
| 2022-04-26 | $10.45 | $10.45 | $9.75 | $9.78 | $9.78 | 396,844 |
| 2022-04-25 | $10.01 | $10.57 | $9.83 | $10.51 | $10.51 | 214,560 |
| 2022-04-22 | $10.39 | $10.75 | $10.02 | $10.16 | $10.16 | 250,818 |
| 2022-04-21 | $10.59 | $11.00 | $10.08 | $10.37 | $10.37 | 303,630 |
| 2022-04-20 | $11.08 | $11.14 | $10.30 | $10.50 | $10.50 | 289,129 |
| 2022-04-19 | $10.60 | $10.94 | $10.25 | $10.84 | $10.84 | 233,307 |
| 2022-04-18 | $11.26 | $11.32 | $10.50 | $10.61 | $10.61 | 423,483 |
| 2022-04-14 | $11.83 | $12.14 | $10.96 | $11.33 | $11.33 | 876,059 |
| 2022-04-13 | $10.31 | $10.70 | $10.20 | $10.57 | $10.57 | 192,450 |
| 2022-04-12 | $10.75 | $10.97 | $10.02 | $10.15 | $10.15 | 347,633 |
| 2022-04-11 | $10.73 | $10.90 | $10.10 | $10.41 | $10.41 | 378,209 |
| 2022-04-08 | $11.42 | $11.42 | $10.80 | $11.00 | $11.00 | 227,609 |
| 2022-04-07 | $11.42 | $11.79 | $11.16 | $11.50 | $11.50 | 222,337 |
| 2022-04-06 | $11.88 | $12.03 | $11.22 | $11.40 | $11.40 | 283,531 |
| 2022-04-05 | $13.28 | $13.28 | $12.14 | $12.31 | $12.31 | 278,842 |
| 2022-04-04 | $13.00 | $13.49 | $13.00 | $13.27 | $13.27 | 153,544 |
| 2022-04-01 | $13.06 | $13.30 | $12.66 | $12.92 | $12.92 | 173,473 |
| 2022-03-31 | $13.39 | $13.60 | $12.82 | $13.06 | $13.06 | 200,652 |
| 2022-03-30 | $14.18 | $14.44 | $13.20 | $13.34 | $13.34 | 158,922 |
| 2022-03-29 | $13.86 | $14.36 | $13.57 | $14.25 | $14.25 | 201,096 |
| 2022-03-28 | $13.39 | $13.96 | $12.79 | $13.77 | $13.77 | 260,117 |
| 2022-03-25 | $14.00 | $14.00 | $13.25 | $13.36 | $13.36 | 198,953 |
| 2022-03-24 | $13.67 | $14.22 | $13.11 | $14.19 | $14.19 | 170,646 |
| 2022-03-23 | $13.32 | $14.08 | $13.00 | $13.56 | $13.56 | 191,253 |
| 2022-03-22 | $13.35 | $14.10 | $13.07 | $13.43 | $13.43 | 182,107 |
| 2022-03-21 | $13.85 | $13.85 | $12.69 | $13.35 | $13.35 | 181,324 |
| 2022-03-18 | $13.12 | $14.44 | $13.11 | $13.85 | $13.85 | 270,270 |
| 2022-03-17 | $12.14 | $13.30 | $11.87 | $13.24 | $13.24 | 185,813 |
| 2022-03-16 | $11.72 | $12.45 | $11.52 | $12.33 | $12.33 | 278,238 |
| 2022-03-15 | $10.83 | $11.35 | $10.53 | $11.27 | $11.27 | 272,252 |
| 2022-03-14 | $12.28 | $12.28 | $10.65 | $10.83 | $10.83 | 450,009 |
| 2022-03-11 | $13.31 | $13.39 | $12.21 | $12.25 | $12.25 | 197,673 |
| 2022-03-10 | $12.57 | $13.09 | $12.30 | $13.00 | $13.00 | 341,303 |
| 2022-03-09 | $12.76 | $13.06 | $12.46 | $13.06 | $13.06 | 438,833 |
| 2022-03-08 | $13.26 | $13.72 | $12.20 | $12.33 | $12.33 | 631,604 |
| 2022-03-07 | $14.03 | $14.50 | $13.16 | $13.26 | $13.26 | 437,170 |
| 2022-03-04 | $14.48 | $14.99 | $13.78 | $14.03 | $14.03 | 275,927 |
| 2022-03-03 | $15.58 | $15.84 | $14.55 | $14.85 | $14.85 | 170,352 |
| 2022-03-02 | $15.64 | $16.07 | $14.75 | $15.75 | $15.75 | 215,944 |
| 2022-03-01 | $15.95 | $16.77 | $15.30 | $15.55 | $15.55 | 259,562 |
| 2022-02-28 | $15.98 | $16.80 | $15.61 | $16.05 | $16.05 | 231,775 |
| 2022-02-25 | $16.06 | $16.57 | $15.34 | $16.20 | $16.20 | 238,996 |
| 2022-02-24 | $13.52 | $16.20 | $13.36 | $16.12 | $16.12 | 338,996 |
| 2022-02-23 | $15.22 | $15.67 | $14.50 | $14.54 | $14.54 | 380,260 |
| 2022-02-22 | $16.90 | $17.25 | $14.70 | $14.89 | $14.89 | 424,537 |
| 2022-02-18 | $17.56 | $17.90 | $16.81 | $17.31 | $17.31 | 234,870 |
| 2022-02-17 | $17.67 | $18.95 | $17.65 | $17.69 | $17.69 | 286,743 |
| 2022-02-16 | $16.27 | $18.60 | $16.01 | $18.37 | $18.37 | 477,453 |
| 2022-02-15 | $16.76 | $18.50 | $16.06 | $18.02 | $18.02 | 670,560 |
| 2022-02-14 | $16.29 | $17.41 | $15.87 | $16.28 | $16.28 | 513,129 |
| 2022-02-11 | $17.56 | $18.00 | $15.55 | $15.80 | $15.80 | 484,200 |
| 2022-02-10 | $16.61 | $18.95 | $16.52 | $17.65 | $17.65 | 474,506 |
| 2022-02-09 | $17.51 | $17.80 | $16.45 | $17.33 | $17.33 | 703,422 |
| 2022-02-08 | $14.62 | $17.45 | $14.51 | $17.36 | $17.36 | 1,877,380 |
| 2022-02-07 | $14.15 | $14.72 | $13.83 | $14.01 | $14.01 | 238,774 |
| 2022-02-04 | $13.30 | $14.17 | $13.10 | $14.01 | $14.01 | 212,926 |
| 2022-02-03 | $13.59 | $14.06 | $13.16 | $13.24 | $13.24 | 175,402 |
| 2022-02-02 | $14.56 | $14.61 | $13.16 | $14.14 | $14.14 | 257,881 |
| 2022-02-01 | $14.36 | $14.77 | $13.51 | $14.34 | $14.34 | 222,043 |
| 2022-01-31 | $12.49 | $14.18 | $12.47 | $14.13 | $14.13 | 283,236 |
| 2022-01-28 | $12.08 | $12.52 | $11.32 | $12.51 | $12.51 | 302,159 |
| 2022-01-27 | $13.39 | $13.45 | $11.88 | $11.97 | $11.97 | 436,501 |
| 2022-01-26 | $14.14 | $14.34 | $12.86 | $13.01 | $13.01 | 369,849 |
| 2022-01-25 | $13.86 | $14.37 | $13.25 | $13.67 | $13.67 | 240,400 |
| 2022-01-24 | $13.74 | $14.47 | $12.66 | $14.46 | $14.46 | 640,445 |
| 2022-01-21 | $14.30 | $15.19 | $13.76 | $13.87 | $13.87 | 509,391 |
| 2022-01-20 | $14.98 | $15.58 | $14.51 | $14.52 | $14.52 | 367,980 |
| 2022-01-19 | $15.36 | $15.69 | $14.39 | $14.77 | $14.77 | 339,259 |
| 2022-01-18 | $16.00 | $16.65 | $15.16 | $15.21 | $15.21 | 344,610 |
| 2022-01-14 | $16.11 | $17.08 | $16.11 | $16.48 | $16.48 | 241,432 |
| 2022-01-13 | $17.69 | $18.21 | $16.51 | $16.58 | $16.58 | 187,056 |
| 2022-01-12 | $18.18 | $18.57 | $17.20 | $17.37 | $17.37 | 201,982 |
| 2022-01-11 | $16.73 | $18.54 | $16.38 | $17.80 | $17.80 | 275,416 |
| 2022-01-10 | $17.07 | $17.25 | $16.01 | $16.70 | $16.70 | 405,459 |
| 2022-01-07 | $18.08 | $18.79 | $17.37 | $17.40 | $17.40 | 200,890 |
| 2022-01-06 | $18.30 | $18.81 | $17.22 | $17.99 | $17.99 | 309,405 |
| 2022-01-05 | $19.40 | $19.43 | $18.21 | $18.49 | $18.49 | 306,226 |
| 2022-01-04 | $20.43 | $20.49 | $18.79 | $19.50 | $19.50 | 223,685 |
| 2022-01-03 | $20.44 | $21.28 | $20.00 | $20.29 | $20.29 | 183,630 |
| 2021-12-31 | $20.42 | $20.95 | $20.05 | $20.12 | $20.12 | 172,872 |
| 2021-12-30 | $19.58 | $21.49 | $19.56 | $20.55 | $20.55 | 174,186 |
| 2021-12-29 | $20.06 | $20.28 | $19.37 | $19.74 | $19.74 | 201,374 |
| 2021-12-28 | $21.49 | $21.49 | $20.12 | $20.14 | $20.14 | 151,897 |
| 2021-12-27 | $21.48 | $22.00 | $21.07 | $21.40 | $21.40 | 177,116 |
| 2021-12-23 | $21.08 | $21.66 | $20.87 | $21.27 | $21.27 | 121,410 |
| 2021-12-22 | $20.53 | $21.34 | $20.15 | $21.07 | $21.07 | 191,112 |
| 2021-12-21 | $19.88 | $20.61 | $19.63 | $20.40 | $20.40 | 176,207 |
| 2021-12-20 | $19.37 | $19.83 | $18.88 | $19.56 | $19.56 | 196,337 |
| 2021-12-17 | $19.34 | $20.41 | $18.90 | $20.12 | $20.12 | 284,638 |
| 2021-12-16 | $21.13 | $21.13 | $19.35 | $19.63 | $19.63 | 341,633 |
| 2021-12-15 | $19.80 | $20.89 | $18.73 | $20.82 | $20.82 | 360,439 |
| 2021-12-14 | $19.28 | $20.00 | $19.18 | $19.61 | $19.61 | 535,896 |
| 2021-12-13 | $20.40 | $21.50 | $19.81 | $20.32 | $20.32 | 250,527 |
| 2021-12-10 | $21.60 | $21.60 | $20.62 | $21.10 | $21.10 | 384,029 |
| 2021-12-09 | $21.71 | $22.07 | $21.08 | $21.39 | $21.39 | 209,524 |
| 2021-12-08 | $21.36 | $22.17 | $20.84 | $21.96 | $21.96 | 171,378 |
| 2021-12-07 | $20.96 | $22.34 | $20.93 | $21.48 | $21.48 | 259,290 |
| 2021-12-06 | $20.41 | $20.49 | $18.60 | $20.20 | $20.20 | 323,172 |
| 2021-12-03 | $22.12 | $22.32 | $19.96 | $20.35 | $20.35 | 463,045 |
| 2021-12-02 | $23.03 | $23.47 | $20.76 | $21.63 | $21.63 | 508,841 |
| 2021-12-01 | $24.24 | $25.59 | $23.06 | $23.08 | $23.08 | 335,729 |
| 2021-11-30 | $23.00 | $24.17 | $22.26 | $24.09 | $24.09 | 279,700 |
| 2021-11-29 | $23.97 | $24.49 | $22.86 | $23.24 | $23.24 | 330,836 |
| 2021-11-26 | $23.16 | $23.49 | $22.02 | $23.13 | $23.13 | 251,135 |
| 2021-11-24 | $22.96 | $24.72 | $22.50 | $24.12 | $24.12 | 212,023 |
| 2021-11-23 | $25.50 | $25.94 | $22.77 | $23.42 | $23.42 | 604,325 |
| 2021-11-22 | $28.57 | $29.01 | $25.55 | $25.59 | $25.59 | 429,027 |
| 2021-11-19 | $27.93 | $29.05 | $27.85 | $28.30 | $28.30 | 233,834 |
| 2021-11-18 | $29.04 | $29.50 | $27.14 | $27.87 | $27.87 | 318,967 |
| 2021-11-17 | $30.39 | $30.96 | $28.67 | $28.77 | $28.77 | 276,204 |
| 2021-11-16 | $30.74 | $31.10 | $29.38 | $30.51 | $30.51 | 492,951 |
| 2021-11-15 | $31.95 | $33.13 | $30.13 | $31.06 | $31.06 | 389,621 |
| 2021-11-12 | $29.70 | $33.06 | $29.58 | $31.77 | $31.77 | 529,971 |
| 2021-11-11 | $28.50 | $30.21 | $28.50 | $29.58 | $29.58 | 368,347 |
| 2021-11-10 | $29.93 | $29.93 | $27.26 | $27.97 | $27.97 | 426,687 |
| 2021-11-09 | $28.36 | $30.59 | $27.17 | $29.76 | $29.76 | 1,056,183 |
| 2021-11-08 | $28.79 | $29.92 | $27.28 | $28.11 | $28.11 | 529,821 |
| 2021-11-05 | $25.31 | $29.50 | $25.30 | $28.26 | $28.26 | 1,120,791 |
| 2021-11-04 | $23.65 | $25.29 | $23.18 | $25.02 | $25.02 | 426,316 |
| 2021-11-03 | $22.39 | $23.93 | $21.99 | $23.62 | $23.62 | 336,939 |
| 2021-11-02 | $22.08 | $22.48 | $21.18 | $22.31 | $22.31 | 236,989 |
| 2021-11-01 | $21.60 | $23.23 | $21.41 | $22.18 | $22.18 | 394,863 |
| 2021-10-29 | $23.10 | $23.31 | $21.30 | $21.61 | $21.61 | 438,481 |
| 2021-10-28 | $21.95 | $23.27 | $21.91 | $22.93 | $22.93 | 315,767 |
| 2021-10-27 | $23.04 | $23.13 | $21.45 | $21.70 | $21.70 | 385,083 |
| 2021-10-26 | $24.80 | $24.80 | $23.12 | $23.21 | $23.21 | 300,682 |
| 2021-10-25 | $23.80 | $24.73 | $23.63 | $24.53 | $24.53 | 244,521 |
| 2021-10-22 | $24.72 | $24.91 | $23.40 | $23.69 | $23.69 | 210,147 |
| 2021-10-21 | $24.72 | $25.35 | $24.21 | $24.80 | $24.80 | 155,409 |
| 2021-10-20 | $24.92 | $25.09 | $24.15 | $24.69 | $24.69 | 173,946 |
| 2021-10-19 | $24.64 | $25.46 | $24.30 | $24.91 | $24.91 | 283,874 |
| 2021-10-18 | $23.77 | $24.68 | $23.60 | $24.25 | $24.25 | 186,082 |
| 2021-10-15 | $24.65 | $24.65 | $23.52 | $23.82 | $23.82 | 188,494 |
| 2021-10-14 | $23.66 | $24.57 | $23.38 | $24.27 | $24.27 | 250,357 |
| 2021-10-13 | $23.38 | $24.20 | $23.00 | $23.23 | $23.23 | 237,386 |
| 2021-10-12 | $22.25 | $23.14 | $22.03 | $23.12 | $23.12 | 211,605 |
| 2021-10-11 | $21.44 | $22.61 | $21.29 | $22.05 | $22.05 | 142,595 |
| 2021-10-08 | $22.82 | $22.89 | $21.36 | $21.53 | $21.53 | 247,916 |
| 2021-10-07 | $22.91 | $23.89 | $22.62 | $22.76 | $22.76 | 374,648 |
| 2021-10-06 | $22.79 | $23.26 | $22.01 | $22.59 | $22.59 | 210,275 |
| 2021-10-05 | $22.44 | $23.74 | $21.84 | $23.14 | $23.14 | 244,900 |
| 2021-10-04 | $23.54 | $23.57 | $22.13 | $22.30 | $22.30 | 309,376 |
| 2021-10-01 | $23.16 | $24.00 | $22.09 | $23.69 | $23.69 | 354,537 |
| 2021-09-30 | $22.88 | $23.52 | $22.25 | $23.09 | $23.09 | 304,407 |
| 2021-09-29 | $23.78 | $23.78 | $22.04 | $22.59 | $22.59 | 318,205 |
| 2021-09-28 | $24.91 | $25.35 | $23.12 | $23.44 | $23.44 | 456,041 |
| 2021-09-27 | $24.50 | $26.52 | $23.91 | $25.65 | $25.65 | 437,521 |
| 2021-09-24 | $24.17 | $24.99 | $23.56 | $24.50 | $24.50 | 254,733 |
| 2021-09-23 | $23.26 | $24.64 | $23.11 | $24.53 | $24.53 | 346,459 |
| 2021-09-22 | $21.70 | $23.29 | $21.40 | $23.14 | $23.14 | 461,297 |
| 2021-09-21 | $21.82 | $22.08 | $20.91 | $21.28 | $21.28 | 390,328 |
| 2021-09-20 | $22.81 | $23.25 | $20.67 | $21.43 | $21.43 | 561,314 |
| 2021-09-17 | $24.72 | $24.99 | $23.66 | $24.40 | $24.40 | 439,649 |
| 2021-09-16 | $23.35 | $24.77 | $22.57 | $24.65 | $24.65 | 283,091 |
| 2021-09-15 | $23.52 | $23.64 | $22.78 | $23.57 | $23.57 | 246,666 |
| 2021-09-14 | $24.96 | $24.96 | $23.05 | $23.42 | $23.42 | 337,923 |
| 2021-09-13 | $24.85 | $25.29 | $23.61 | $24.81 | $24.81 | 265,352 |
| 2021-09-10 | $24.37 | $25.74 | $24.14 | $24.52 | $24.52 | 259,572 |
| 2021-09-09 | $23.56 | $24.91 | $23.13 | $24.24 | $24.24 | 191,617 |
| 2021-09-08 | $26.41 | $26.43 | $23.51 | $23.56 | $23.56 | 417,414 |
| 2021-09-07 | $24.90 | $26.75 | $24.89 | $26.53 | $26.53 | 349,373 |
| 2021-09-03 | $25.03 | $26.00 | $24.75 | $25.26 | $25.26 | 299,895 |
| 2021-09-02 | $24.33 | $26.46 | $24.12 | $24.85 | $24.85 | 424,498 |
| 2021-09-01 | $24.40 | $24.64 | $23.80 | $24.02 | $24.02 | 231,551 |
| 2021-08-31 | $23.84 | $25.24 | $23.09 | $24.67 | $24.67 | 277,960 |
| 2021-08-30 | $24.49 | $24.98 | $23.11 | $24.03 | $24.03 | 380,066 |
| 2021-08-27 | $22.92 | $24.94 | $22.79 | $24.38 | $24.38 | 421,729 |
| 2021-08-26 | $22.74 | $23.45 | $22.50 | $22.96 | $22.96 | 267,948 |
| 2021-08-25 | $23.32 | $23.88 | $22.71 | $22.77 | $22.77 | 443,332 |
| 2021-08-24 | $22.74 | $23.21 | $21.99 | $23.15 | $23.15 | 307,150 |
| 2021-08-23 | $20.72 | $22.80 | $20.62 | $22.53 | $22.53 | 422,531 |
| 2021-08-20 | $19.28 | $20.41 | $19.02 | $20.32 | $20.32 | 245,959 |
| 2021-08-19 | $19.30 | $20.05 | $19.04 | $19.37 | $19.37 | 247,716 |
| 2021-08-18 | $19.10 | $20.50 | $18.75 | $19.58 | $19.58 | 298,778 |
| 2021-08-17 | $20.50 | $20.50 | $18.81 | $18.96 | $18.96 | 460,879 |
| 2021-08-16 | $22.50 | $22.60 | $20.41 | $20.51 | $20.51 | 375,877 |
| 2021-08-13 | $23.75 | $23.82 | $22.28 | $22.67 | $22.67 | 307,013 |
| 2021-08-12 | $23.83 | $24.43 | $23.32 | $23.90 | $23.90 | 261,233 |
| 2021-08-11 | $23.89 | $24.38 | $23.03 | $23.85 | $23.85 | 317,059 |
| 2021-08-10 | $23.55 | $24.06 | $22.70 | $24.01 | $24.01 | 302,651 |
| 2021-08-09 | $23.41 | $24.17 | $22.52 | $23.63 | $23.63 | 333,219 |
| 2021-08-06 | $22.77 | $23.75 | $21.83 | $23.55 | $23.55 | 474,021 |
| 2021-08-05 | $21.31 | $23.42 | $21.01 | $22.55 | $22.55 | 902,749 |
| 2021-08-04 | $18.50 | $22.15 | $17.89 | $21.08 | $21.08 | 2,590,563 |
| 2021-08-03 | $17.50 | $17.74 | $16.40 | $17.09 | $17.09 | 388,366 |
| 2021-08-02 | $17.62 | $17.97 | $17.27 | $17.31 | $17.31 | 240,022 |
| 2021-07-30 | $17.81 | $18.48 | $17.24 | $17.65 | $17.65 | 288,327 |
| 2021-07-29 | $18.56 | $18.83 | $18.01 | $18.06 | $18.06 | 180,920 |
| 2021-07-28 | $17.63 | $18.79 | $17.48 | $18.35 | $18.35 | 179,129 |
| 2021-07-27 | $17.73 | $17.90 | $16.76 | $17.50 | $17.50 | 286,308 |
| 2021-07-26 | $18.15 | $18.76 | $17.92 | $17.95 | $17.95 | 225,354 |
| 2021-07-23 | $18.52 | $18.52 | $17.64 | $18.25 | $18.25 | 137,384 |
| 2021-07-22 | $19.34 | $19.66 | $18.37 | $18.43 | $18.43 | 223,042 |
| 2021-07-21 | $18.43 | $19.47 | $18.36 | $19.34 | $19.34 | 213,154 |
| 2021-07-20 | $17.99 | $18.66 | $17.22 | $18.25 | $18.25 | 279,903 |
| 2021-07-19 | $16.88 | $17.97 | $16.56 | $17.90 | $17.90 | 406,253 |
| 2021-07-16 | $19.38 | $19.38 | $17.37 | $17.58 | $17.58 | 480,937 |
| 2021-07-15 | $19.05 | $19.68 | $18.72 | $19.01 | $19.01 | 253,478 |
| 2021-07-14 | $20.40 | $20.46 | $19.01 | $19.20 | $19.20 | 249,039 |
| 2021-07-13 | $20.74 | $20.83 | $19.79 | $20.15 | $20.15 | 238,515 |
| 2021-07-12 | $20.85 | $21.05 | $20.25 | $20.84 | $20.84 | 197,535 |
| 2021-07-09 | $19.98 | $20.92 | $19.53 | $20.79 | $20.79 | 268,756 |
| 2021-07-08 | $18.99 | $20.03 | $18.41 | $19.66 | $19.66 | 298,444 |
| 2021-07-07 | $21.02 | $21.12 | $19.41 | $19.56 | $19.56 | 391,472 |
| 2021-07-06 | $21.27 | $22.18 | $20.84 | $21.09 | $21.09 | 318,324 |
| 2021-07-02 | $21.64 | $21.95 | $20.59 | $21.11 | $21.11 | 310,064 |
| 2021-07-01 | $21.68 | $22.06 | $20.68 | $21.35 | $21.35 | 472,399 |
| 2021-06-30 | $22.01 | $22.35 | $21.20 | $21.44 | $21.44 | 694,247 |
| 2021-06-29 | $23.75 | $23.76 | $21.12 | $21.84 | $21.84 | 767,903 |
| 2021-06-28 | $23.66 | $24.50 | $22.62 | $23.68 | $23.68 | 607,990 |
| 2021-06-25 | $25.20 | $25.66 | $23.39 | $23.46 | $23.46 | 669,177 |
| 2021-06-24 | $25.42 | $27.33 | $24.72 | $24.90 | $24.90 | 728,653 |
| 2021-06-23 | $24.96 | $25.50 | $24.71 | $25.02 | $25.02 | 318,969 |
| 2021-06-22 | $25.52 | $25.90 | $24.13 | $24.61 | $24.61 | 534,757 |
| 2021-06-21 | $24.71 | $26.78 | $23.46 | $25.67 | $25.67 | 792,358 |
| 2021-06-18 | $24.20 | $24.88 | $23.94 | $24.59 | $24.59 | 398,450 |
| 2021-06-17 | $24.72 | $25.38 | $24.03 | $24.49 | $24.49 | 256,660 |
| 2021-06-16 | $25.50 | $25.51 | $23.66 | $24.80 | $24.80 | 477,602 |
| 2021-06-15 | $26.50 | $26.96 | $24.64 | $25.42 | $25.42 | 468,062 |
| 2021-06-14 | $25.60 | $27.41 | $25.43 | $26.54 | $26.54 | 649,522 |
| 2021-06-11 | $25.70 | $26.31 | $25.01 | $25.77 | $25.77 | 483,741 |
| 2021-06-10 | $26.14 | $27.63 | $24.29 | $25.00 | $25.00 | 1,232,564 |
| 2021-06-09 | $24.61 | $30.27 | $23.90 | $27.93 | $27.93 | 3,262,565 |
| 2021-06-08 | $22.32 | $23.46 | $21.25 | $23.41 | $23.41 | 681,582 |
| 2021-06-07 | $21.07 | $22.76 | $20.35 | $22.43 | $22.43 | 820,156 |
| 2021-06-04 | $18.29 | $20.94 | $18.11 | $20.71 | $20.71 | 816,079 |
| 2021-06-03 | $17.58 | $18.59 | $17.33 | $18.29 | $18.29 | 314,363 |
| 2021-06-02 | $18.19 | $18.19 | $17.21 | $17.81 | $17.81 | 293,429 |
| 2021-06-01 | $17.55 | $18.38 | $17.47 | $18.09 | $18.09 | 303,691 |
| 2021-05-28 | $18.93 | $19.25 | $17.41 | $17.55 | $17.55 | 416,569 |
| 2021-05-27 | $17.52 | $19.36 | $17.15 | $18.69 | $18.69 | 537,195 |
| 2021-05-26 | $16.66 | $17.80 | $16.66 | $17.52 | $17.52 | 270,612 |
| 2021-05-25 | $16.45 | $17.00 | $16.20 | $16.50 | $16.50 | 272,290 |
| 2021-05-24 | $16.71 | $17.00 | $16.12 | $16.31 | $16.31 | 157,348 |
| 2021-05-21 | $16.89 | $17.08 | $16.13 | $16.58 | $16.58 | 259,515 |
| 2021-05-20 | $16.41 | $16.87 | $16.19 | $16.56 | $16.56 | 327,281 |
| 2021-05-19 | $14.91 | $16.33 | $14.71 | $16.27 | $16.27 | 391,019 |
| 2021-05-18 | $15.43 | $16.31 | $14.86 | $15.46 | $15.46 | 592,495 |
| 2021-05-17 | $14.86 | $15.34 | $14.40 | $15.25 | $15.25 | 421,032 |
| 2021-05-14 | $13.84 | $15.39 | $13.70 | $15.14 | $15.14 | 453,564 |
| 2021-05-13 | $14.50 | $15.09 | $13.30 | $13.53 | $13.53 | 420,329 |
| 2021-05-12 | $14.76 | $15.10 | $13.41 | $14.10 | $14.10 | 784,610 |
| 2021-05-11 | $13.35 | $15.50 | $13.23 | $15.20 | $15.20 | 661,458 |
| 2021-05-10 | $15.44 | $15.53 | $14.24 | $14.48 | $14.48 | 476,153 |
| 2021-05-07 | $15.48 | $16.15 | $15.25 | $15.70 | $15.70 | 361,340 |
| 2021-05-06 | $15.69 | $15.86 | $15.08 | $15.54 | $15.54 | 482,478 |
| 2021-05-05 | $15.50 | $16.45 | $15.46 | $15.84 | $15.84 | 617,543 |
| 2021-05-04 | $15.80 | $16.17 | $14.97 | $15.26 | $15.26 | 760,612 |
| 2021-05-03 | $16.75 | $17.02 | $15.95 | $16.17 | $16.17 | 543,198 |
| 2021-04-30 | $16.70 | $17.07 | $15.56 | $16.64 | $16.64 | 1,213,235 |
| 2021-04-29 | $18.41 | $19.35 | $16.50 | $16.68 | $16.68 | 2,679,043 |
| 2021-04-28 | $21.51 | $22.39 | $20.90 | $22.18 | $22.18 | 327,051 |
| 2021-04-27 | $22.06 | $22.11 | $21.05 | $21.49 | $21.49 | 310,353 |
| 2021-04-26 | $22.50 | $22.50 | $21.64 | $21.98 | $21.98 | 325,419 |
| 2021-04-23 | $20.38 | $21.88 | $20.30 | $21.78 | $21.78 | 323,761 |
| 2021-04-22 | $20.55 | $21.07 | $19.65 | $20.07 | $20.07 | 403,237 |
| 2021-04-21 | $18.60 | $20.73 | $18.25 | $20.38 | $20.38 | 508,884 |
| 2021-04-20 | $19.15 | $19.38 | $17.91 | $18.70 | $18.70 | 507,523 |
| 2021-04-19 | $20.05 | $20.48 | $18.75 | $19.14 | $19.14 | 575,120 |
| 2021-04-16 | $21.60 | $21.62 | $19.60 | $20.42 | $20.42 | 795,730 |
| 2021-04-15 | $23.39 | $23.71 | $21.25 | $21.55 | $21.55 | 469,915 |
| 2021-04-14 | $23.10 | $24.15 | $22.84 | $22.97 | $22.97 | 289,971 |
| 2021-04-13 | $23.96 | $24.02 | $22.51 | $23.06 | $23.06 | 378,218 |
| 2021-04-12 | $24.19 | $24.23 | $23.01 | $23.75 | $23.75 | 358,596 |
| 2021-04-09 | $24.42 | $24.58 | $23.06 | $23.72 | $23.72 | 332,771 |
| 2021-04-08 | $24.50 | $25.29 | $24.18 | $24.77 | $24.77 | 226,935 |
| 2021-04-07 | $25.25 | $25.48 | $24.02 | $24.22 | $24.22 | 296,083 |
| 2021-04-06 | $26.20 | $26.22 | $24.56 | $25.39 | $25.39 | 380,199 |
| 2021-04-05 | $26.59 | $26.67 | $25.52 | $26.06 | $26.06 | 429,877 |
| 2021-04-01 | $25.25 | $26.37 | $24.94 | $25.70 | $25.70 | 374,588 |
| 2021-03-31 | $23.00 | $25.27 | $23.00 | $24.50 | $24.50 | 815,110 |
| 2021-03-30 | $22.07 | $23.19 | $21.15 | $22.71 | $22.71 | 449,357 |
| 2021-03-29 | $23.95 | $24.43 | $22.04 | $22.65 | $22.65 | 350,391 |
| 2021-03-26 | $23.81 | $24.87 | $22.46 | $23.95 | $23.95 | 405,752 |
| 2021-03-25 | $21.10 | $23.92 | $20.77 | $23.57 | $23.57 | 570,893 |
| 2021-03-24 | $24.12 | $24.95 | $22.17 | $22.25 | $22.25 | 430,636 |
| 2021-03-23 | $25.83 | $26.23 | $23.48 | $23.75 | $23.75 | 480,394 |
| 2021-03-22 | $26.50 | $27.60 | $25.61 | $25.78 | $25.78 | 489,513 |
| 2021-03-19 | $24.82 | $26.67 | $24.45 | $26.26 | $26.26 | 548,687 |
| 2021-03-18 | $26.00 | $26.50 | $24.49 | $24.63 | $24.63 | 450,015 |
| 2021-03-17 | $25.79 | $27.45 | $24.95 | $27.00 | $27.00 | 548,822 |
| 2021-03-16 | $27.73 | $28.87 | $25.80 | $26.63 | $26.63 | 460,021 |
| 2021-03-15 | $27.45 | $28.41 | $26.25 | $27.57 | $27.57 | 410,976 |
| 2021-03-12 | $26.29 | $26.88 | $24.62 | $26.68 | $26.68 | 557,275 |
| 2021-03-11 | $25.61 | $27.70 | $24.81 | $27.02 | $27.02 | 882,383 |
| 2021-03-10 | $25.00 | $26.49 | $23.68 | $24.21 | $24.21 | 869,674 |
| 2021-03-09 | $22.14 | $25.20 | $22.01 | $24.11 | $24.11 | 993,021 |
| 2021-03-08 | $22.50 | $23.44 | $20.20 | $20.32 | $20.32 | 647,039 |
| 2021-03-05 | $23.08 | $23.87 | $19.54 | $22.69 | $22.69 | 1,208,116 |
| 2021-03-04 | $24.98 | $25.64 | $21.27 | $22.38 | $22.38 | 1,372,929 |
| 2021-03-03 | $27.73 | $29.53 | $24.86 | $25.27 | $25.27 | 1,059,919 |
| 2021-03-02 | $31.50 | $33.51 | $27.55 | $27.74 | $27.74 | 1,444,359 |
| 2021-03-01 | $27.67 | $28.73 | $26.82 | $27.33 | $27.33 | 922,530 |
| 2021-02-26 | $29.00 | $29.49 | $26.00 | $27.98 | $27.98 | 571,027 |
| 2021-02-25 | $31.29 | $31.99 | $27.25 | $27.62 | $27.62 | 904,511 |
| 2021-02-24 | $31.00 | $31.95 | $29.61 | $30.76 | $30.76 | 486,320 |
| 2021-02-23 | $29.44 | $31.57 | $26.69 | $31.14 | $31.14 | 1,028,268 |
| 2021-02-22 | $34.02 | $34.35 | $31.65 | $32.22 | $32.22 | 680,656 |
| 2021-02-19 | $34.83 | $36.80 | $34.61 | $34.99 | $34.99 | 643,441 |
| 2021-02-18 | $35.78 | $36.19 | $33.63 | $33.96 | $33.96 | 698,482 |
| 2021-02-17 | $37.55 | $38.00 | $34.70 | $36.83 | $36.83 | 601,206 |
| 2021-02-16 | $40.17 | $42.00 | $37.81 | $38.88 | $38.88 | 680,922 |
| 2021-02-12 | $35.60 | $39.11 | $34.86 | $38.52 | $38.52 | 651,292 |
| 2021-02-11 | $37.60 | $38.89 | $33.33 | $35.93 | $35.93 | 1,854,708 |
| 2021-02-10 | $44.00 | $46.24 | $41.61 | $41.70 | $41.70 | 658,903 |
| 2021-02-09 | $46.69 | $47.09 | $43.06 | $43.77 | $43.77 | 932,610 |
| 2021-02-08 | $41.54 | $47.13 | $41.11 | $46.45 | $46.45 | 1,141,558 |
| 2021-02-05 | $34.96 | $43.80 | $34.00 | $41.27 | $41.27 | 1,823,530 |
| 2021-02-04 | $33.85 | $34.94 | $33.50 | $34.42 | $34.42 | 372,876 |
| 2021-02-03 | $35.20 | $35.30 | $32.75 | $33.62 | $33.62 | 539,312 |
| 2021-02-02 | $33.50 | $34.59 | $32.58 | $34.49 | $34.49 | 795,303 |
| 2021-02-01 | $29.11 | $32.73 | $28.08 | $32.53 | $32.53 | 854,252 |
| 2021-01-29 | $30.17 | $30.99 | $28.25 | $28.72 | $28.72 | 588,739 |
| 2021-01-28 | $29.75 | $30.91 | $28.60 | $29.92 | $29.92 | 549,247 |
| 2021-01-27 | $29.12 | $31.76 | $28.05 | $28.81 | $28.81 | 803,482 |
| 2021-01-26 | $31.94 | $32.79 | $30.51 | $31.14 | $31.14 | 538,312 |
| 2021-01-25 | $33.73 | $34.00 | $29.25 | $31.87 | $31.87 | 996,780 |
| 2021-01-22 | $31.05 | $33.27 | $29.81 | $32.93 | $32.93 | 949,993 |
| 2021-01-21 | $32.51 | $33.00 | $29.38 | $31.28 | $31.28 | 727,176 |
| 2021-01-20 | $35.00 | $35.45 | $31.23 | $32.08 | $32.08 | 1,074,011 |
| 2021-01-19 | $29.24 | $36.20 | $28.85 | $34.51 | $34.51 | 1,632,407 |
| 2021-01-15 | $31.04 | $31.74 | $27.90 | $28.66 | $28.66 | 1,188,125 |
| 2021-01-14 | $27.93 | $31.95 | $27.90 | $30.60 | $30.60 | 1,196,745 |
| 2021-01-13 | $26.15 | $28.75 | $25.77 | $27.89 | $27.89 | 822,479 |
| 2021-01-12 | $27.74 | $28.37 | $25.50 | $26.47 | $26.47 | 1,015,335 |
| 2021-01-11 | $26.00 | $30.41 | $25.90 | $27.95 | $27.95 | 1,429,657 |
| 2021-01-08 | $27.80 | $30.42 | $24.55 | $27.44 | $27.44 | 1,954,678 |
| 2021-01-07 | $23.69 | $27.80 | $23.60 | $27.42 | $27.42 | 1,729,257 |
| 2021-01-06 | $22.76 | $24.96 | $21.91 | $22.97 | $22.97 | 2,473,748 |
| 2021-01-05 | $19.38 | $24.69 | $18.11 | $21.82 | $21.82 | 7,768,304 |
| 2021-01-04 | $16.49 | $17.13 | $15.37 | $15.90 | $15.90 | 635,746 |
| 2020-12-31 | $16.42 | $16.50 | $15.71 | $16.09 | $16.09 | 332,022 |
| 2020-12-30 | $15.10 | $16.50 | $14.90 | $16.29 | $16.29 | 649,588 |
| 2020-12-29 | $15.46 | $15.55 | $14.52 | $14.88 | $14.88 | 474,947 |
| 2020-12-28 | $14.09 | $15.40 | $14.09 | $14.95 | $14.95 | 611,100 |
| 2020-12-24 | $13.74 | $14.50 | $13.74 | $14.16 | $14.16 | 190,763 |
| 2020-12-23 | $14.55 | $14.55 | $13.62 | $13.63 | $13.63 | 369,549 |
| 2020-12-22 | $14.19 | $14.81 | $13.80 | $14.55 | $14.55 | 573,268 |
| 2020-12-21 | $12.38 | $14.60 | $12.27 | $13.96 | $13.96 | 1,161,777 |
| 2020-12-18 | $13.10 | $13.25 | $12.31 | $12.38 | $12.38 | 1,033,732 |
| 2020-12-17 | $12.35 | $13.23 | $12.29 | $13.02 | $13.02 | 773,442 |
| 2020-12-16 | $12.09 | $12.62 | $11.87 | $12.27 | $12.27 | 364,022 |
| 2020-12-15 | $12.42 | $12.65 | $11.41 | $12.10 | $12.10 | 433,619 |
| 2020-12-14 | $11.40 | $13.50 | $11.22 | $12.00 | $12.00 | 2,301,530 |
| 2020-12-11 | $10.37 | $11.19 | $10.35 | $10.82 | $10.82 | 479,444 |
| 2020-12-10 | $9.82 | $10.44 | $9.57 | $10.39 | $10.39 | 292,328 |
| 2020-12-09 | $10.30 | $10.41 | $9.69 | $9.90 | $9.90 | 216,699 |
| 2020-12-08 | $10.68 | $10.76 | $10.06 | $10.32 | $10.32 | 309,930 |
| 2020-12-07 | $10.23 | $10.82 | $10.17 | $10.63 | $10.63 | 347,452 |
| 2020-12-04 | $9.80 | $10.36 | $9.68 | $10.18 | $10.18 | 333,830 |
| 2020-12-03 | $9.84 | $10.12 | $9.75 | $9.83 | $9.83 | 178,478 |
| 2020-12-02 | $9.73 | $9.93 | $9.31 | $9.77 | $9.77 | 191,784 |
| 2020-12-01 | $9.50 | $10.21 | $9.27 | $9.74 | $9.74 | 465,671 |
| 2020-11-30 | $9.27 | $9.40 | $8.83 | $9.38 | $9.38 | 193,743 |
| 2020-11-27 | $8.92 | $9.49 | $8.90 | $9.31 | $9.31 | 189,505 |
| 2020-11-25 | $8.67 | $8.89 | $8.62 | $8.83 | $8.83 | 274,358 |
| 2020-11-24 | $8.77 | $8.77 | $8.33 | $8.60 | $8.60 | 266,294 |
| 2020-11-23 | $9.09 | $9.12 | $8.55 | $8.64 | $8.64 | 262,824 |
| 2020-11-20 | $8.73 | $9.20 | $8.45 | $9.06 | $9.06 | 356,486 |
| 2020-11-19 | $8.84 | $8.84 | $8.23 | $8.73 | $8.73 | 376,851 |
| 2020-11-18 | $9.24 | $9.39 | $8.73 | $8.75 | $8.75 | 320,112 |
| 2020-11-17 | $9.58 | $9.63 | $9.15 | $9.24 | $9.24 | 185,233 |
| 2020-11-16 | $9.61 | $9.70 | $9.35 | $9.62 | $9.62 | 278,354 |
| 2020-11-13 | $9.47 | $9.64 | $9.21 | $9.56 | $9.56 | 155,015 |
| 2020-11-12 | $9.76 | $9.87 | $9.25 | $9.39 | $9.39 | 150,353 |
| 2020-11-11 | $9.79 | $9.98 | $9.50 | $9.82 | $9.82 | 179,212 |
| 2020-11-10 | $9.43 | $9.88 | $9.06 | $9.80 | $9.80 | 252,488 |
| 2020-11-09 | $9.29 | $9.75 | $8.91 | $9.30 | $9.30 | 267,134 |
| 2020-11-06 | $8.80 | $9.00 | $8.63 | $8.97 | $8.97 | 231,314 |
| 2020-11-05 | $9.07 | $9.34 | $8.85 | $8.92 | $8.92 | 212,450 |
| 2020-11-04 | $8.79 | $9.12 | $8.65 | $8.99 | $8.99 | 139,437 |
| 2020-11-03 | $8.40 | $8.85 | $8.40 | $8.64 | $8.64 | 151,691 |
| 2020-11-02 | $8.40 | $8.63 | $8.19 | $8.35 | $8.35 | 191,934 |
| 2020-10-30 | $9.10 | $9.23 | $7.97 | $8.15 | $8.15 | 558,734 |
| 2020-10-29 | $8.75 | $9.46 | $8.51 | $9.32 | $9.32 | 637,179 |
| 2020-10-28 | $8.51 | $8.80 | $8.14 | $8.69 | $8.69 | 363,921 |
| 2020-10-27 | $8.98 | $9.11 | $8.66 | $8.71 | $8.71 | 146,007 |
| 2020-10-26 | $9.22 | $9.65 | $8.85 | $8.96 | $8.96 | 158,012 |
| 2020-10-23 | $9.33 | $9.39 | $9.12 | $9.25 | $9.25 | 142,227 |
| 2020-10-22 | $9.38 | $9.55 | $8.78 | $9.23 | $9.23 | 302,430 |
| 2020-10-21 | $9.55 | $9.60 | $9.35 | $9.38 | $9.38 | 197,893 |
| 2020-10-20 | $9.81 | $9.92 | $9.51 | $9.55 | $9.55 | 176,280 |
| 2020-10-19 | $9.90 | $10.10 | $9.59 | $9.70 | $9.70 | 289,634 |
| 2020-10-16 | $9.94 | $10.07 | $9.54 | $9.82 | $9.82 | 138,660 |
| 2020-10-15 | $9.52 | $9.91 | $9.35 | $9.90 | $9.90 | 293,882 |
| 2020-10-14 | $10.35 | $10.35 | $9.66 | $9.68 | $9.68 | 393,801 |
| 2020-10-13 | $10.36 | $10.52 | $9.91 | $10.33 | $10.33 | 300,123 |
| 2020-10-12 | $10.94 | $10.95 | $10.31 | $10.38 | $10.38 | 242,070 |
| 2020-10-09 | $10.74 | $10.97 | $10.66 | $10.85 | $10.85 | 360,561 |
| 2020-10-08 | $10.50 | $10.73 | $10.45 | $10.64 | $10.64 | 257,131 |
| 2020-10-07 | $10.16 | $10.55 | $10.11 | $10.46 | $10.46 | 216,153 |
| 2020-10-06 | $10.64 | $10.68 | $10.11 | $10.11 | $10.11 | 234,189 |
| 2020-10-05 | $10.43 | $10.71 | $10.39 | $10.65 | $10.65 | 233,135 |
| 2020-10-02 | $10.30 | $10.66 | $10.17 | $10.44 | $10.44 | 332,530 |
| 2020-10-01 | $10.50 | $10.96 | $10.45 | $10.75 | $10.75 | 485,174 |
| 2020-09-30 | $10.51 | $10.92 | $10.24 | $10.45 | $10.45 | 505,520 |
| 2020-09-29 | $10.39 | $10.83 | $10.28 | $10.55 | $10.55 | 431,887 |
| 2020-09-28 | $10.28 | $10.50 | $10.02 | $10.42 | $10.42 | 311,482 |
| 2020-09-25 | $9.40 | $10.26 | $9.34 | $10.12 | $10.12 | 337,709 |
| 2020-09-24 | $9.16 | $9.80 | $9.02 | $9.45 | $9.45 | 412,294 |
| 2020-09-23 | $9.93 | $10.09 | $9.19 | $9.19 | $9.19 | 473,317 |
| 2020-09-22 | $10.43 | $10.43 | $9.82 | $10.00 | $10.00 | 346,481 |
| 2020-09-21 | $10.58 | $10.70 | $10.11 | $10.31 | $10.31 | 469,386 |
| 2020-09-18 | $10.46 | $10.91 | $10.27 | $10.58 | $10.58 | 604,317 |
| 2020-09-17 | $10.19 | $10.62 | $10.01 | $10.49 | $10.49 | 402,628 |
| 2020-09-16 | $10.78 | $11.00 | $10.43 | $10.53 | $10.53 | 406,876 |
| 2020-09-15 | $10.29 | $11.13 | $10.06 | $10.78 | $10.78 | 564,540 |
| 2020-09-14 | $10.20 | $10.49 | $10.03 | $10.17 | $10.17 | 543,950 |
| 2020-09-11 | $9.85 | $10.43 | $9.80 | $9.82 | $9.82 | 387,764 |
| 2020-09-10 | $10.30 | $10.47 | $9.61 | $9.80 | $9.80 | 570,731 |
| 2020-09-09 | $9.53 | $10.75 | $9.49 | $10.27 | $10.27 | 621,815 |
| 2020-09-08 | $9.64 | $9.79 | $9.10 | $9.34 | $9.34 | 790,527 |
| 2020-09-04 | $10.30 | $10.72 | $8.63 | $10.03 | $10.03 | 1,648,899 |
| 2020-09-03 | $10.76 | $10.80 | $10.25 | $10.33 | $10.33 | 1,231,377 |
| 2020-09-02 | $11.35 | $11.46 | $10.60 | $10.88 | $10.88 | 1,583,062 |
| 2020-09-01 | $12.95 | $12.95 | $11.65 | $12.26 | $12.26 | 1,192,959 |
| 2020-08-31 | $11.19 | $13.30 | $11.19 | $12.71 | $12.71 | 2,746,276 |
| 2020-08-28 | $10.68 | $11.08 | $10.60 | $10.92 | $10.92 | 598,269 |
| 2020-08-27 | $11.13 | $11.20 | $10.37 | $10.77 | $10.77 | 823,006 |
| 2020-08-26 | $11.36 | $11.42 | $10.44 | $11.04 | $11.04 | 1,511,805 |
| 2020-08-25 | $11.59 | $11.80 | $11.00 | $11.35 | $11.35 | 769,074 |
| 2020-08-24 | $12.50 | $12.53 | $11.07 | $11.61 | $11.61 | 1,088,734 |
| 2020-08-21 | $12.03 | $12.15 | $11.53 | $11.89 | $11.89 | 724,581 |
| 2020-08-20 | $11.30 | $12.30 | $11.03 | $12.03 | $12.03 | 920,705 |
| 2020-08-19 | $11.64 | $11.64 | $11.24 | $11.31 | $11.31 | 774,188 |
| 2020-08-18 | $11.42 | $11.50 | $10.30 | $11.13 | $11.13 | 1,003,391 |
| 2020-08-17 | $11.75 | $11.90 | $11.32 | $11.37 | $11.37 | 717,666 |
| 2020-08-14 | $11.47 | $12.10 | $11.07 | $11.68 | $11.68 | 839,123 |
| 2020-08-13 | $11.16 | $11.43 | $10.93 | $11.38 | $11.38 | 704,176 |
| 2020-08-12 | $11.78 | $11.98 | $10.81 | $11.06 | $11.06 | 1,101,247 |
| 2020-08-11 | $12.09 | $12.13 | $11.51 | $11.63 | $11.63 | 807,476 |
| 2020-08-10 | $11.72 | $12.48 | $11.72 | $12.12 | $12.12 | 962,770 |
| 2020-08-07 | $12.51 | $12.55 | $11.26 | $11.84 | $11.84 | 1,045,449 |
| 2020-08-06 | $11.45 | $12.94 | $11.03 | $12.50 | $12.50 | 1,741,713 |
| 2020-08-05 | $11.55 | $11.80 | $11.04 | $11.49 | $11.49 | 701,603 |
| 2020-08-04 | $11.45 | $11.74 | $11.34 | $11.49 | $11.49 | 485,159 |
| 2020-08-03 | $10.77 | $11.70 | $10.77 | $11.45 | $11.45 | 1,007,704 |
| 2020-07-31 | $11.50 | $11.85 | $10.52 | $10.64 | $10.64 | 817,123 |
| 2020-07-30 | $10.67 | $11.45 | $10.29 | $11.32 | $11.32 | 679,568 |
| 2020-07-29 | $10.86 | $11.08 | $10.50 | $10.78 | $10.78 | 536,735 |
| 2020-07-28 | $11.00 | $11.44 | $10.66 | $10.71 | $10.71 | 718,134 |
| 2020-07-27 | $10.77 | $11.45 | $10.68 | $11.33 | $11.33 | 900,678 |
| 2020-07-24 | $10.37 | $10.82 | $9.67 | $10.58 | $10.58 | 541,282 |
| 2020-07-23 | $11.18 | $11.19 | $10.10 | $10.56 | $10.56 | 709,600 |
| 2020-07-22 | $11.10 | $11.50 | $10.53 | $10.97 | $10.97 | 597,353 |
| 2020-07-21 | $10.70 | $11.15 | $10.27 | $10.97 | $10.97 | 680,789 |
| 2020-07-20 | $9.80 | $11.12 | $9.53 | $10.60 | $10.60 | 844,264 |
| 2020-07-17 | $9.49 | $10.22 | $9.26 | $9.70 | $9.70 | 484,364 |
| 2020-07-16 | $8.79 | $9.59 | $8.58 | $9.39 | $9.39 | 421,455 |
| 2020-07-15 | $8.78 | $9.05 | $8.51 | $8.88 | $8.88 | 286,220 |
| 2020-07-14 | $8.56 | $8.86 | $8.27 | $8.68 | $8.68 | 343,902 |
| 2020-07-13 | $8.77 | $9.10 | $8.43 | $8.63 | $8.63 | 435,189 |
| 2020-07-10 | $8.68 | $8.69 | $8.32 | $8.55 | $8.55 | 305,331 |
| 2020-07-09 | $8.89 | $8.89 | $8.26 | $8.68 | $8.68 | 323,275 |
| 2020-07-08 | $8.68 | $9.05 | $8.63 | $8.80 | $8.80 | 252,380 |
| 2020-07-07 | $9.04 | $9.10 | $8.57 | $8.61 | $8.61 | 344,392 |
| 2020-07-06 | $8.74 | $9.15 | $8.62 | $9.10 | $9.10 | 396,988 |
| 2020-07-02 | $8.86 | $8.93 | $8.32 | $8.58 | $8.58 | 405,391 |
| 2020-07-01 | $9.05 | $9.11 | $8.62 | $8.79 | $8.79 | 255,429 |
| 2020-06-30 | $8.91 | $9.28 | $8.76 | $9.00 | $9.00 | 320,681 |
| 2020-06-29 | $9.70 | $9.77 | $8.58 | $8.90 | $8.90 | 486,716 |
| 2020-06-26 | $10.32 | $10.49 | $9.11 | $9.53 | $9.53 | 2,168,370 |
| 2020-06-25 | $10.33 | $10.73 | $10.09 | $10.20 | $10.20 | 549,889 |
| 2020-06-24 | $10.60 | $10.74 | $9.31 | $10.25 | $10.25 | 608,234 |
| 2020-06-23 | $10.69 | $11.06 | $10.52 | $10.59 | $10.59 | 424,188 |
| 2020-06-22 | $11.03 | $11.25 | $10.14 | $10.50 | $10.50 | 881,273 |
| 2020-06-19 | $10.41 | $10.93 | $9.85 | $10.75 | $10.75 | 966,294 |
| 2020-06-18 | $9.52 | $10.44 | $9.17 | $10.25 | $10.25 | 610,354 |
| 2020-06-17 | $9.30 | $10.39 | $9.30 | $9.53 | $9.53 | 547,290 |
| 2020-06-16 | $9.28 | $9.30 | $8.99 | $9.30 | $9.30 | 312,919 |
| 2020-06-15 | $8.12 | $9.35 | $8.11 | $8.88 | $8.88 | 361,471 |
| 2020-06-12 | $8.36 | $8.63 | $8.02 | $8.37 | $8.37 | 219,082 |
| 2020-06-11 | $8.66 | $8.93 | $8.00 | $8.03 | $8.03 | 325,560 |
| 2020-06-10 | $9.14 | $9.38 | $8.85 | $9.05 | $9.05 | 280,064 |
| 2020-06-09 | $8.74 | $9.33 | $8.55 | $9.09 | $9.09 | 214,520 |
| 2020-06-08 | $8.96 | $9.34 | $8.01 | $8.78 | $8.78 | 488,407 |
| 2020-06-05 | $9.65 | $9.84 | $8.63 | $8.87 | $8.87 | 404,033 |
| 2020-06-04 | $9.12 | $9.57 | $8.80 | $9.36 | $9.36 | 657,318 |
| 2020-06-03 | $9.27 | $9.64 | $8.81 | $8.98 | $8.98 | 506,190 |
| 2020-06-02 | $8.62 | $9.38 | $8.51 | $9.06 | $9.06 | 404,683 |
| 2020-06-01 | $8.74 | $8.86 | $8.32 | $8.60 | $8.60 | 212,181 |
| 2020-05-29 | $8.90 | $9.19 | $8.19 | $8.68 | $8.68 | 416,459 |
| 2020-05-28 | $7.95 | $9.10 | $7.95 | $8.89 | $8.89 | 690,570 |
| 2020-05-27 | $7.95 | $7.95 | $6.80 | $7.70 | $7.70 | 465,999 |
| 2020-05-26 | $8.53 | $8.95 | $7.90 | $8.04 | $8.04 | 483,007 |
| 2020-05-22 | $8.35 | $8.47 | $7.79 | $8.17 | $8.17 | 473,933 |
| 2020-05-21 | $7.54 | $9.20 | $7.54 | $8.33 | $8.33 | 1,141,396 |
| 2020-05-20 | $7.30 | $7.68 | $7.16 | $7.48 | $7.48 | 306,174 |
| 2020-05-19 | $7.42 | $7.74 | $7.01 | $7.27 | $7.27 | 360,626 |
| 2020-05-18 | $7.69 | $7.80 | $6.70 | $7.31 | $7.31 | 766,317 |
| 2020-05-15 | $6.81 | $7.45 | $6.55 | $7.37 | $7.37 | 851,400 |
| 2020-05-14 | $6.07 | $7.23 | $5.91 | $6.77 | $6.77 | 735,450 |
| 2020-05-13 | $5.60 | $6.22 | $5.55 | $6.10 | $6.10 | 733,867 |
| 2020-05-12 | $5.60 | $6.74 | $5.47 | $6.57 | $6.57 | 290,823 |
| 2020-05-11 | $5.60 | $5.65 | $5.34 | $5.50 | $5.50 | 103,477 |
| 2020-05-08 | $5.56 | $5.86 | $5.34 | $5.60 | $5.60 | 120,723 |
| 2020-05-07 | $5.61 | $5.74 | $5.28 | $5.46 | $5.46 | 79,635 |
| 2020-05-06 | $5.36 | $5.85 | $5.32 | $5.41 | $5.41 | 184,365 |
| 2020-05-05 | $5.14 | $5.35 | $5.06 | $5.34 | $5.34 | 100,709 |
| 2020-05-04 | $5.24 | $5.24 | $5.05 | $5.06 | $5.06 | 49,878 |
| 2020-05-01 | $5.05 | $5.25 | $4.69 | $5.23 | $5.23 | 145,252 |
| 2020-04-30 | $5.75 | $5.76 | $5.25 | $5.32 | $5.32 | 93,228 |
| 2020-04-29 | $5.15 | $6.11 | $5.06 | $5.76 | $5.76 | 593,239 |
| 2020-04-28 | $5.23 | $5.30 | $4.80 | $5.05 | $5.05 | 54,067 |
| 2020-04-27 | $4.55 | $5.25 | $4.53 | $5.20 | $5.20 | 101,966 |
| 2020-04-24 | $4.62 | $4.66 | $4.20 | $4.46 | $4.46 | 65,780 |
| 2020-04-23 | $4.42 | $4.70 | $4.22 | $4.50 | $4.50 | 50,041 |
| 2020-04-22 | $4.24 | $4.38 | $4.00 | $4.38 | $4.38 | 47,217 |
| 2020-04-21 | $4.10 | $4.25 | $3.93 | $4.09 | $4.09 | 32,796 |
| 2020-04-20 | $4.08 | $4.14 | $3.82 | $4.08 | $4.08 | 62,058 |
| 2020-04-17 | $4.16 | $4.18 | $3.90 | $4.01 | $4.01 | 26,221 |
| 2020-04-16 | $4.17 | $4.22 | $3.90 | $3.97 | $3.97 | 56,275 |
| 2020-04-15 | $4.31 | $4.31 | $3.90 | $4.02 | $4.02 | 30,913 |
| 2020-04-14 | $4.20 | $4.60 | $4.20 | $4.29 | $4.29 | 68,849 |
| 2020-04-13 | $4.05 | $4.20 | $3.87 | $4.19 | $4.19 | 36,235 |
| 2020-04-09 | $4.00 | $4.20 | $3.90 | $4.00 | $4.00 | 30,287 |
| 2020-04-08 | $3.97 | $4.23 | $3.89 | $4.00 | $4.00 | 16,232 |
| 2020-04-07 | $3.90 | $4.26 | $3.68 | $3.97 | $3.97 | 88,878 |
| 2020-04-06 | $3.54 | $3.89 | $3.34 | $3.81 | $3.81 | 29,329 |
| 2020-04-03 | $3.45 | $3.70 | $3.15 | $3.70 | $3.70 | 17,791 |
| 2020-04-02 | $3.33 | $3.59 | $3.11 | $3.45 | $3.45 | 39,938 |
| 2020-04-01 | $3.54 | $3.65 | $3.20 | $3.45 | $3.45 | 42,131 |
| 2020-03-31 | $3.62 | $3.65 | $3.48 | $3.50 | $3.50 | 28,837 |
| 2020-03-30 | $3.46 | $3.64 | $3.45 | $3.55 | $3.55 | 28,929 |
| 2020-03-27 | $3.58 | $3.70 | $3.25 | $3.49 | $3.49 | 64,763 |
| 2020-03-26 | $3.15 | $3.94 | $3.15 | $3.69 | $3.69 | 57,296 |
| 2020-03-25 | $3.04 | $3.25 | $3.02 | $3.18 | $3.18 | 32,863 |
| 2020-03-24 | $2.69 | $3.20 | $2.69 | $2.93 | $2.93 | 38,538 |
| 2020-03-23 | $2.71 | $2.86 | $2.53 | $2.55 | $2.55 | 36,678 |
| 2020-03-20 | $3.00 | $3.00 | $2.66 | $2.66 | $2.66 | 66,603 |
| 2020-03-19 | $2.91 | $3.02 | $2.91 | $2.91 | $2.91 | 25,493 |
| 2020-03-18 | $3.12 | $3.18 | $2.70 | $2.86 | $2.86 | 89,504 |
| 2020-03-17 | $2.99 | $3.33 | $2.93 | $3.31 | $3.31 | 49,567 |
| 2020-03-16 | $3.07 | $3.10 | $2.80 | $2.94 | $2.94 | 38,570 |
| 2020-03-13 | $3.10 | $3.21 | $3.00 | $3.15 | $3.15 | 64,246 |
| 2020-03-12 | $3.75 | $3.77 | $2.85 | $3.05 | $3.05 | 111,074 |
| 2020-03-11 | $4.45 | $4.46 | $3.75 | $4.06 | $4.06 | 74,462 |
| 2020-03-10 | $4.53 | $4.64 | $4.26 | $4.47 | $4.47 | 28,683 |
| 2020-03-09 | $4.99 | $5.00 | $4.44 | $4.46 | $4.46 | 70,022 |
| 2020-03-06 | $4.86 | $5.26 | $4.75 | $5.14 | $5.14 | 57,416 |
| 2020-03-05 | $5.22 | $5.44 | $4.82 | $4.93 | $4.93 | 101,392 |
| 2020-03-04 | $4.82 | $5.30 | $4.82 | $5.21 | $5.21 | 117,532 |
| 2020-03-03 | $4.58 | $4.80 | $4.55 | $4.75 | $4.75 | 63,183 |
| 2020-03-02 | $4.23 | $4.66 | $4.21 | $4.51 | $4.51 | 51,038 |
| 2020-02-28 | $4.45 | $4.50 | $4.15 | $4.39 | $4.39 | 103,556 |
| 2020-02-27 | $5.24 | $5.24 | $4.47 | $4.56 | $4.56 | 80,654 |
| 2020-02-26 | $4.90 | $5.38 | $4.90 | $5.20 | $5.20 | 86,195 |
| 2020-02-25 | $4.80 | $5.00 | $4.63 | $4.94 | $4.94 | 63,809 |
| 2020-02-24 | $4.89 | $4.97 | $4.70 | $4.78 | $4.78 | 35,500 |
| 2020-02-21 | $4.75 | $4.99 | $4.58 | $4.93 | $4.93 | 101,714 |
| 2020-02-20 | $4.61 | $4.90 | $4.60 | $4.71 | $4.71 | 78,553 |
| 2020-02-19 | $4.33 | $4.77 | $4.33 | $4.60 | $4.60 | 122,304 |
| 2020-02-18 | $4.84 | $4.84 | $4.25 | $4.38 | $4.38 | 111,237 |
| 2020-02-14 | $4.86 | $4.86 | $4.60 | $4.74 | $4.74 | 31,258 |
| 2020-02-13 | $5.48 | $5.48 | $4.15 | $4.90 | $4.90 | 266,394 |
| 2020-02-12 | $5.57 | $5.72 | $5.03 | $5.28 | $5.28 | 195,704 |
| 2020-02-11 | $4.89 | $6.37 | $4.88 | $5.67 | $5.67 | 791,203 |
| 2020-02-10 | $4.27 | $5.45 | $4.27 | $4.89 | $4.89 | 299,131 |
| 2020-02-07 | $4.24 | $4.33 | $4.15 | $4.17 | $4.17 | 24,694 |
| 2020-02-06 | $4.44 | $4.48 | $4.20 | $4.20 | $4.20 | 24,619 |
| 2020-02-05 | $4.35 | $4.47 | $4.34 | $4.36 | $4.36 | 27,269 |
| 2020-02-04 | $4.16 | $4.35 | $4.15 | $4.35 | $4.35 | 31,907 |
| 2020-02-03 | $4.15 | $4.20 | $4.10 | $4.15 | $4.15 | 18,994 |
| 2020-01-31 | $4.31 | $4.31 | $4.12 | $4.16 | $4.16 | 54,073 |
| 2020-01-30 | $4.52 | $4.60 | $4.30 | $4.32 | $4.32 | 39,239 |
| 2020-01-29 | $4.48 | $4.85 | $4.38 | $4.50 | $4.50 | 111,010 |
| 2020-01-28 | $4.43 | $4.46 | $4.37 | $4.45 | $4.45 | 31,248 |
| 2020-01-27 | $4.50 | $4.55 | $4.42 | $4.43 | $4.43 | 57,420 |
| 2020-01-24 | $4.31 | $4.77 | $4.26 | $4.56 | $4.56 | 87,280 |
| 2020-01-23 | $4.29 | $4.34 | $4.10 | $4.32 | $4.32 | 32,860 |
| 2020-01-22 | $4.30 | $4.49 | $4.18 | $4.31 | $4.31 | 51,737 |
| 2020-01-21 | $4.43 | $4.50 | $4.15 | $4.25 | $4.25 | 174,796 |
| 2020-01-17 | $4.01 | $4.71 | $3.96 | $4.43 | $4.43 | 251,166 |
| 2020-01-16 | $3.93 | $4.02 | $3.77 | $3.78 | $3.78 | 91,060 |
| 2020-01-15 | $3.97 | $4.03 | $3.80 | $3.91 | $3.91 | 42,306 |
| 2020-01-14 | $4.08 | $4.11 | $3.95 | $4.00 | $4.00 | 44,790 |
| 2020-01-13 | $4.24 | $4.34 | $3.90 | $4.10 | $4.10 | 128,215 |
| 2020-01-10 | $3.65 | $4.25 | $3.59 | $4.17 | $4.17 | 142,809 |
| 2020-01-09 | $3.29 | $3.71 | $3.28 | $3.64 | $3.64 | 95,423 |
| 2020-01-08 | $3.26 | $3.35 | $3.20 | $3.30 | $3.30 | 55,332 |
| 2020-01-07 | $3.30 | $3.40 | $3.25 | $3.29 | $3.29 | 41,203 |
| 2020-01-06 | $3.16 | $3.31 | $3.15 | $3.31 | $3.31 | 24,590 |
| 2020-01-03 | $3.16 | $3.28 | $3.13 | $3.15 | $3.15 | 35,577 |
| 2020-01-02 | $3.13 | $3.21 | $3.09 | $3.16 | $3.16 | 38,291 |
| 2019-12-31 | $3.05 | $3.15 | $3.00 | $3.08 | $3.08 | 62,263 |
| 2019-12-30 | $2.95 | $3.06 | $2.86 | $3.05 | $3.05 | 59,837 |
| 2019-12-27 | $3.04 | $3.04 | $2.88 | $2.95 | $2.95 | 46,266 |
| 2019-12-26 | $3.04 | $3.12 | $2.96 | $3.10 | $3.10 | 101,006 |
| 2019-12-24 | $3.05 | $3.17 | $3.00 | $3.08 | $3.08 | 24,152 |
| 2019-12-23 | $2.90 | $3.10 | $2.90 | $3.10 | $3.10 | 52,939 |
| 2019-12-20 | $2.81 | $2.93 | $2.81 | $2.93 | $2.93 | 98,558 |
| 2019-12-19 | $2.90 | $2.90 | $2.83 | $2.85 | $2.85 | 46,039 |
| 2019-12-18 | $2.85 | $2.92 | $2.84 | $2.91 | $2.91 | 28,249 |
| 2019-12-17 | $2.90 | $2.92 | $2.84 | $2.89 | $2.89 | 33,311 |
| 2019-12-16 | $2.87 | $2.92 | $2.77 | $2.89 | $2.89 | 33,525 |
| 2019-12-13 | $2.85 | $3.01 | $2.85 | $2.87 | $2.87 | 19,351 |
| 2019-12-12 | $2.89 | $2.97 | $2.86 | $2.97 | $2.97 | 33,417 |
| 2019-12-11 | $2.82 | $2.96 | $2.77 | $2.88 | $2.88 | 15,856 |
| 2019-12-10 | $2.84 | $2.94 | $2.74 | $2.85 | $2.85 | 46,167 |
| 2019-12-09 | $2.94 | $2.98 | $2.77 | $2.85 | $2.85 | 44,126 |
| 2019-12-06 | $3.03 | $3.06 | $2.92 | $2.92 | $2.92 | 64,710 |
| 2019-12-05 | $3.06 | $3.10 | $3.02 | $3.03 | $3.03 | 23,784 |
| 2019-12-04 | $3.17 | $3.17 | $3.01 | $3.06 | $3.06 | 23,205 |
| 2019-12-03 | $3.00 | $3.17 | $2.95 | $3.17 | $3.17 | 41,710 |
| 2019-12-02 | $2.95 | $3.10 | $2.91 | $2.99 | $2.99 | 71,945 |
| 2019-11-29 | $3.04 | $3.12 | $2.99 | $3.05 | $3.05 | 13,455 |
| 2019-11-27 | $3.04 | $3.17 | $2.96 | $3.01 | $3.01 | 45,941 |
| 2019-11-26 | $3.00 | $3.19 | $2.92 | $3.04 | $3.04 | 62,586 |
| 2019-11-25 | $3.09 | $3.20 | $2.98 | $3.02 | $3.02 | 74,389 |
| 2019-11-22 | $3.00 | $3.09 | $2.96 | $3.07 | $3.07 | 96,235 |
| 2019-11-21 | $2.80 | $2.93 | $2.80 | $2.89 | $2.89 | 21,641 |
| 2019-11-20 | $2.99 | $3.10 | $2.87 | $2.91 | $2.91 | 44,595 |
| 2019-11-19 | $2.85 | $3.12 | $2.85 | $2.95 | $2.95 | 86,806 |
| 2019-11-18 | $2.67 | $2.95 | $2.67 | $2.80 | $2.80 | 84,654 |
| 2019-11-15 | $2.62 | $2.67 | $2.58 | $2.62 | $2.62 | 32,648 |
| 2019-11-14 | $2.73 | $2.85 | $2.63 | $2.64 | $2.64 | 35,968 |
| 2019-11-13 | $2.67 | $2.75 | $2.61 | $2.68 | $2.68 | 39,892 |
| 2019-11-12 | $2.82 | $2.82 | $2.60 | $2.66 | $2.66 | 77,692 |
| 2019-11-11 | $3.11 | $3.11 | $2.77 | $2.77 | $2.77 | 55,987 |
| 2019-11-08 | $3.08 | $3.08 | $2.81 | $3.03 | $3.03 | 44,567 |
| 2019-11-07 | $3.15 | $3.15 | $3.05 | $3.07 | $3.07 | 51,643 |
| 2019-11-06 | $3.57 | $3.78 | $3.05 | $3.22 | $3.22 | 135,137 |
| 2019-11-05 | $3.44 | $3.47 | $3.34 | $3.46 | $3.46 | 9,993 |
| 2019-11-04 | $3.50 | $3.68 | $3.40 | $3.44 | $3.44 | 43,661 |
| 2019-11-01 | $3.45 | $3.55 | $3.30 | $3.40 | $3.40 | 52,035 |
| 2019-10-31 | $3.62 | $3.67 | $3.34 | $3.37 | $3.37 | 197,019 |
| 2019-10-30 | $3.76 | $3.97 | $3.70 | $3.70 | $3.70 | 20,979 |
| 2019-10-29 | $4.02 | $4.02 | $3.67 | $3.80 | $3.80 | 32,095 |
| 2019-10-28 | $3.70 | $4.08 | $3.57 | $3.94 | $3.94 | 100,939 |
| 2019-10-25 | $3.54 | $3.66 | $3.45 | $3.61 | $3.61 | 71,095 |
| 2019-10-24 | $3.32 | $3.54 | $3.32 | $3.54 | $3.54 | 25,233 |
| 2019-10-23 | $3.27 | $3.59 | $3.27 | $3.28 | $3.28 | 34,736 |
| 2019-10-22 | $3.20 | $3.32 | $3.19 | $3.27 | $3.27 | 23,276 |
| 2019-10-21 | $3.34 | $3.34 | $3.20 | $3.20 | $3.20 | 4,373 |
| 2019-10-18 | $3.32 | $3.34 | $3.16 | $3.33 | $3.33 | 11,153 |
| 2019-10-17 | $3.18 | $3.41 | $3.16 | $3.34 | $3.34 | 56,688 |
| 2019-10-16 | $3.50 | $3.55 | $3.17 | $3.18 | $3.18 | 68,061 |
| 2019-10-15 | $3.51 | $3.61 | $3.49 | $3.55 | $3.55 | 16,546 |
| 2019-10-14 | $3.49 | $3.69 | $3.49 | $3.69 | $3.69 | 8,493 |
| 2019-10-11 | $3.57 | $3.61 | $3.43 | $3.53 | $3.53 | 30,142 |
| 2019-10-10 | $3.71 | $3.71 | $3.53 | $3.57 | $3.57 | 16,526 |
| 2019-10-09 | $3.66 | $3.74 | $3.55 | $3.71 | $3.71 | 24,743 |
| 2019-10-08 | $3.55 | $3.68 | $3.50 | $3.57 | $3.57 | 46,978 |
| 2019-10-07 | $3.66 | $3.73 | $3.54 | $3.58 | $3.58 | 29,899 |
| 2019-10-04 | $3.55 | $3.74 | $3.50 | $3.74 | $3.74 | 13,274 |
| 2019-10-03 | $3.45 | $3.58 | $3.41 | $3.55 | $3.55 | 8,239 |
| 2019-10-02 | $3.66 | $3.68 | $3.45 | $3.47 | $3.47 | 41,896 |
| 2019-10-01 | $3.75 | $3.80 | $3.54 | $3.79 | $3.79 | 52,299 |
| 2019-09-30 | $3.51 | $3.80 | $3.50 | $3.77 | $3.77 | 57,005 |
| 2019-09-27 | $3.75 | $3.77 | $3.49 | $3.51 | $3.51 | 100,598 |
| 2019-09-26 | $3.75 | $3.81 | $3.64 | $3.68 | $3.68 | 77,840 |
| 2019-09-25 | $3.58 | $3.86 | $3.43 | $3.74 | $3.74 | 63,542 |
| 2019-09-24 | $3.67 | $3.78 | $3.46 | $3.50 | $3.50 | 38,213 |
| 2019-09-23 | $3.68 | $3.75 | $3.54 | $3.64 | $3.64 | 25,406 |
| 2019-09-20 | $3.60 | $3.70 | $3.51 | $3.66 | $3.66 | 36,287 |
| 2019-09-19 | $3.63 | $3.70 | $3.50 | $3.56 | $3.56 | 34,258 |
| 2019-09-18 | $3.61 | $3.77 | $3.54 | $3.67 | $3.67 | 32,283 |
| 2019-09-17 | $3.65 | $3.79 | $3.56 | $3.75 | $3.75 | 23,534 |
| 2019-09-16 | $3.70 | $3.79 | $3.62 | $3.67 | $3.67 | 32,992 |
| 2019-09-13 | $3.83 | $3.95 | $3.66 | $3.66 | $3.66 | 19,263 |
| 2019-09-12 | $3.82 | $4.00 | $3.82 | $3.82 | $3.82 | 20,021 |
| 2019-09-11 | $3.82 | $3.88 | $3.71 | $3.82 | $3.82 | 23,986 |
| 2019-09-10 | $3.76 | $3.80 | $3.67 | $3.77 | $3.77 | 32,269 |
| 2019-09-09 | $3.82 | $3.83 | $3.66 | $3.70 | $3.70 | 16,702 |
| 2019-09-06 | $3.81 | $3.94 | $3.78 | $3.83 | $3.83 | 12,308 |
| 2019-09-05 | $3.71 | $3.84 | $3.60 | $3.84 | $3.84 | 15,859 |
| 2019-09-04 | $3.61 | $3.84 | $3.47 | $3.65 | $3.65 | 49,342 |
| 2019-09-03 | $3.88 | $3.98 | $3.37 | $3.65 | $3.65 | 112,274 |
| 2019-08-30 | $4.06 | $4.17 | $4.03 | $4.06 | $4.06 | 45,374 |
| 2019-08-29 | $4.20 | $4.20 | $4.01 | $4.05 | $4.05 | 21,657 |
| 2019-08-28 | $4.03 | $4.30 | $3.84 | $4.30 | $4.30 | 45,915 |
| 2019-08-27 | $4.20 | $4.21 | $4.05 | $4.11 | $4.11 | 15,997 |
| 2019-08-26 | $4.39 | $4.39 | $4.08 | $4.08 | $4.08 | 27,162 |
| 2019-08-23 | $4.50 | $4.50 | $4.19 | $4.35 | $4.35 | 64,196 |
| 2019-08-22 | $4.74 | $4.79 | $4.38 | $4.52 | $4.52 | 63,025 |
| 2019-08-21 | $4.50 | $4.75 | $4.46 | $4.73 | $4.73 | 14,293 |
| 2019-08-20 | $4.49 | $4.63 | $4.45 | $4.50 | $4.50 | 9,140 |
| 2019-08-19 | $4.43 | $4.96 | $4.39 | $4.49 | $4.49 | 98,145 |
| 2019-08-16 | $4.21 | $4.44 | $4.16 | $4.43 | $4.43 | 30,982 |
| 2019-08-15 | $4.25 | $4.30 | $3.82 | $4.15 | $4.15 | 166,516 |
| 2019-08-14 | $4.31 | $4.41 | $4.20 | $4.21 | $4.21 | 45,597 |
| 2019-08-13 | $4.39 | $4.50 | $4.32 | $4.36 | $4.36 | 28,539 |
| 2019-08-12 | $4.55 | $4.75 | $4.33 | $4.41 | $4.41 | 37,672 |
| 2019-08-09 | $4.53 | $4.61 | $4.35 | $4.52 | $4.52 | 53,521 |
| 2019-08-08 | $5.09 | $5.14 | $4.30 | $4.50 | $4.50 | 124,948 |
| 2019-08-07 | $5.11 | $5.38 | $5.00 | $5.26 | $5.26 | 62,155 |
| 2019-08-06 | $5.16 | $5.24 | $4.94 | $5.11 | $5.11 | 46,772 |
| 2019-08-05 | $5.39 | $5.60 | $4.95 | $5.05 | $5.05 | 92,611 |
| 2019-08-02 | $5.20 | $5.55 | $5.20 | $5.46 | $5.46 | 44,225 |
| 2019-08-01 | $5.60 | $5.70 | $5.25 | $5.28 | $5.28 | 96,611 |
| 2019-07-31 | $5.25 | $5.69 | $5.10 | $5.53 | $5.53 | 95,085 |
| 2019-07-30 | $5.58 | $5.58 | $5.06 | $5.30 | $5.30 | 85,166 |
| 2019-07-29 | $5.23 | $5.84 | $5.16 | $5.42 | $5.42 | 189,887 |
| 2019-07-26 | $5.07 | $5.30 | $5.01 | $5.16 | $5.16 | 52,489 |
| 2019-07-25 | $5.06 | $5.06 | $4.98 | $5.03 | $5.03 | 34,316 |
| 2019-07-24 | $5.00 | $5.23 | $5.00 | $5.00 | $5.00 | 58,035 |
| 2019-07-23 | $5.36 | $5.50 | $5.00 | $5.00 | $5.00 | 74,843 |
| 2019-07-22 | $4.55 | $5.42 | $4.55 | $5.27 | $5.27 | 334,145 |
| 2019-07-19 | $4.41 | $4.54 | $4.30 | $4.54 | $4.54 | 17,251 |
| 2019-07-18 | $4.38 | $4.50 | $4.36 | $4.39 | $4.39 | 12,150 |
| 2019-07-17 | $4.46 | $4.58 | $4.20 | $4.47 | $4.47 | 90,029 |
| 2019-07-16 | $4.51 | $4.55 | $4.31 | $4.36 | $4.36 | 42,613 |
| 2019-07-15 | $4.59 | $4.64 | $4.41 | $4.46 | $4.46 | 38,554 |
| 2019-07-12 | $4.52 | $4.65 | $4.52 | $4.61 | $4.61 | 55,458 |
| 2019-07-11 | $4.56 | $4.65 | $4.53 | $4.55 | $4.55 | 15,569 |
| 2019-07-10 | $4.52 | $4.56 | $4.25 | $4.54 | $4.54 | 34,954 |
| 2019-07-09 | $4.38 | $4.57 | $4.38 | $4.50 | $4.50 | 10,740 |
| 2019-07-08 | $4.50 | $4.64 | $4.30 | $4.38 | $4.38 | 59,158 |
| 2019-07-05 | $4.68 | $4.75 | $4.32 | $4.51 | $4.51 | 163,652 |
| 2019-07-03 | $4.56 | $4.79 | $4.56 | $4.66 | $4.66 | 27,543 |
| 2019-07-02 | $4.60 | $4.78 | $4.59 | $4.75 | $4.75 | 47,279 |
| 2019-07-01 | $5.03 | $5.03 | $4.56 | $4.56 | $4.56 | 118,881 |
| 2019-06-28 | $5.00 | $5.08 | $4.90 | $5.03 | $5.03 | 28,504 |
| 2019-06-27 | $4.84 | $5.04 | $4.78 | $5.04 | $5.04 | 21,966 |
| 2019-06-26 | $4.63 | $4.85 | $4.63 | $4.78 | $4.78 | 32,234 |
| 2019-06-25 | $5.05 | $5.20 | $4.67 | $4.80 | $4.80 | 160,886 |
| 2019-06-24 | $5.06 | $5.26 | $4.98 | $5.05 | $5.05 | 118,368 |
| 2019-06-21 | $5.10 | $5.19 | $4.89 | $5.15 | $5.15 | 72,432 |
| 2019-06-20 | $5.04 | $5.17 | $5.04 | $5.04 | $5.04 | 44,681 |
| 2019-06-19 | $5.15 | $5.27 | $5.03 | $5.03 | $5.03 | 24,417 |
| 2019-06-18 | $5.23 | $5.39 | $5.01 | $5.08 | $5.08 | 64,023 |
| 2019-06-17 | $5.00 | $5.23 | $4.99 | $5.19 | $5.19 | 52,463 |
| 2019-06-14 | $4.85 | $5.00 | $4.79 | $4.98 | $4.98 | 60,437 |
| 2019-06-13 | $4.80 | $5.04 | $4.50 | $4.85 | $4.85 | 163,855 |
| 2019-06-12 | $4.83 | $4.83 | $4.55 | $4.79 | $4.79 | 78,337 |
| 2019-06-11 | $4.90 | $5.07 | $4.78 | $4.82 | $4.82 | 77,488 |
| 2019-06-10 | $4.82 | $5.09 | $4.81 | $4.85 | $4.85 | 83,909 |
| 2019-06-07 | $4.58 | $4.84 | $4.58 | $4.78 | $4.78 | 71,858 |
| 2019-06-06 | $4.61 | $4.70 | $4.54 | $4.58 | $4.58 | 36,715 |
| 2019-06-05 | $4.55 | $4.73 | $4.45 | $4.65 | $4.65 | 52,884 |
| 2019-06-04 | $4.80 | $4.80 | $4.41 | $4.50 | $4.50 | 122,913 |
| 2019-06-03 | $4.19 | $4.89 | $4.18 | $4.84 | $4.84 | 252,816 |
| 2019-05-31 | $4.10 | $4.25 | $4.01 | $4.22 | $4.22 | 144,773 |
| 2019-05-30 | $4.19 | $4.20 | $4.01 | $4.15 | $4.15 | 37,300 |
| 2019-05-29 | $4.10 | $4.20 | $3.97 | $4.20 | $4.20 | 156,665 |
| 2019-05-28 | $3.82 | $3.97 | $3.78 | $3.97 | $3.97 | 4,364 |
| 2019-05-24 | $3.79 | $3.98 | $3.55 | $3.94 | $3.94 | 85,132 |
| 2019-05-23 | $3.80 | $3.82 | $3.45 | $3.82 | $3.82 | 84,015 |
| 2019-05-22 | $3.84 | $3.85 | $3.70 | $3.84 | $3.84 | 14,166 |
| 2019-05-21 | $3.96 | $3.96 | $3.75 | $3.81 | $3.81 | 30,906 |
| 2019-05-20 | $4.09 | $4.10 | $3.80 | $3.80 | $3.80 | 75,418 |
| 2019-05-17 | $4.03 | $4.25 | $3.92 | $4.05 | $4.05 | 111,440 |
| 2019-05-16 | $3.98 | $4.19 | $3.91 | $4.05 | $4.05 | 62,705 |
| 2019-05-15 | $3.80 | $4.03 | $3.77 | $4.00 | $4.00 | 40,092 |
| 2019-05-14 | $3.91 | $3.97 | $3.78 | $3.87 | $3.87 | 8,719 |
| 2019-05-13 | $3.75 | $3.99 | $3.56 | $3.91 | $3.91 | 20,780 |
| 2019-05-10 | $3.91 | $3.99 | $3.36 | $3.75 | $3.75 | 105,203 |
| 2019-05-09 | $3.90 | $4.03 | $3.79 | $4.00 | $4.00 | 62,660 |
| 2019-05-08 | $4.15 | $4.32 | $3.70 | $3.80 | $3.80 | 202,807 |
| 2019-05-07 | $3.98 | $4.15 | $3.67 | $4.15 | $4.15 | 152,814 |
| 2019-05-06 | $3.30 | $4.09 | $3.30 | $3.80 | $3.80 | 521,286 |
| 2019-05-03 | $2.70 | $3.32 | $2.70 | $3.28 | $3.28 | 128,261 |
| 2019-05-02 | $3.09 | $3.09 | $2.65 | $2.70 | $2.70 | 161,294 |
| 2019-05-01 | $2.66 | $2.74 | $2.50 | $2.56 | $2.56 | 26,849 |
| 2019-04-30 | $2.55 | $2.70 | $2.55 | $2.60 | $2.60 | 11,692 |
| 2019-04-29 | $2.75 | $2.81 | $2.46 | $2.60 | $2.60 | 41,825 |
| 2019-04-26 | $2.81 | $2.85 | $2.58 | $2.59 | $2.59 | 24,731 |
| 2019-04-25 | $2.84 | $2.85 | $2.76 | $2.78 | $2.78 | 17,792 |
| 2019-04-24 | $2.76 | $2.86 | $2.75 | $2.76 | $2.76 | 15,942 |
| 2019-04-23 | $2.83 | $2.88 | $2.75 | $2.75 | $2.75 | 16,425 |
| 2019-04-22 | $2.81 | $2.88 | $2.76 | $2.86 | $2.86 | 32,410 |
| 2019-04-18 | $2.79 | $2.87 | $2.78 | $2.80 | $2.80 | 14,320 |
| 2019-04-17 | $2.84 | $2.92 | $2.75 | $2.76 | $2.76 | 24,728 |
| 2019-04-16 | $2.89 | $2.92 | $2.80 | $2.85 | $2.85 | 53,617 |
| 2019-04-15 | $3.03 | $3.03 | $2.81 | $2.81 | $2.81 | 14,848 |
| 2019-04-12 | $3.03 | $3.09 | $3.00 | $3.00 | $3.00 | 5,412 |
| 2019-04-11 | $2.92 | $3.03 | $2.85 | $2.98 | $2.98 | 25,076 |
| 2019-04-10 | $3.19 | $3.20 | $2.85 | $2.89 | $2.89 | 50,534 |
| 2019-04-09 | $3.27 | $3.37 | $3.03 | $3.19 | $3.19 | 19,422 |
| 2019-04-08 | $3.40 | $3.40 | $3.24 | $3.36 | $3.36 | 36,630 |
| 2019-04-05 | $3.34 | $3.40 | $3.16 | $3.40 | $3.40 | 27,760 |
| 2019-04-04 | $3.24 | $3.40 | $3.15 | $3.32 | $3.32 | 41,109 |
| 2019-04-03 | $3.07 | $3.20 | $2.95 | $3.16 | $3.16 | 62,423 |
| 2019-04-02 | $3.13 | $3.26 | $2.96 | $2.97 | $2.97 | 34,295 |
| 2019-04-01 | $2.77 | $3.33 | $2.67 | $3.10 | $3.10 | 206,532 |
| 2019-03-29 | $2.90 | $3.05 | $2.55 | $2.65 | $2.65 | 59,926 |
| 2019-03-28 | $3.00 | $3.16 | $2.65 | $2.88 | $2.88 | 73,340 |
| 2019-03-27 | $3.15 | $3.42 | $2.85 | $2.99 | $2.99 | 57,478 |
| 2019-03-26 | $3.20 | $3.30 | $3.12 | $3.15 | $3.15 | 33,791 |
| 2019-03-25 | $3.10 | $3.30 | $3.10 | $3.20 | $3.20 | 33,270 |
| 2019-03-22 | $3.26 | $3.41 | $3.04 | $3.05 | $3.05 | 10,163 |
| 2019-03-21 | $3.15 | $3.45 | $3.02 | $3.30 | $3.30 | 51,859 |
| 2019-03-20 | $3.47 | $3.55 | $2.95 | $3.15 | $3.15 | 45,392 |
| 2019-03-19 | $3.55 | $3.65 | $3.25 | $3.53 | $3.53 | 24,421 |
| 2019-03-18 | $3.47 | $3.51 | $3.35 | $3.44 | $3.44 | 23,554 |
| 2019-03-15 | $3.43 | $3.48 | $3.37 | $3.37 | $3.37 | 16,839 |
| 2019-03-14 | $3.50 | $3.62 | $3.40 | $3.41 | $3.41 | 46,847 |
| 2019-03-13 | $3.61 | $3.61 | $3.38 | $3.45 | $3.45 | 9,317 |
| 2019-03-12 | $3.41 | $3.63 | $3.41 | $3.56 | $3.56 | 17,570 |
| 2019-03-11 | $3.50 | $3.55 | $3.38 | $3.39 | $3.39 | 16,190 |
| 2019-03-08 | $3.71 | $3.71 | $3.50 | $3.56 | $3.56 | 23,229 |
| 2019-03-07 | $3.65 | $3.85 | $3.60 | $3.65 | $3.65 | 15,933 |
| 2019-03-06 | $3.69 | $3.87 | $3.57 | $3.59 | $3.59 | 47,255 |
| 2019-03-05 | $3.64 | $3.85 | $3.51 | $3.63 | $3.63 | 40,265 |
| 2019-03-04 | $3.67 | $3.67 | $3.48 | $3.63 | $3.63 | 60,341 |
| 2019-03-01 | $3.72 | $3.80 | $3.66 | $3.66 | $3.66 | 19,264 |
| 2019-02-28 | $3.86 | $3.89 | $3.77 | $3.80 | $3.80 | 8,027 |
| 2019-02-27 | $3.75 | $3.90 | $3.71 | $3.90 | $3.90 | 4,480 |
| 2019-02-26 | $3.84 | $3.91 | $3.71 | $3.71 | $3.71 | 55,184 |
| 2019-02-25 | $3.84 | $3.91 | $3.66 | $3.79 | $3.79 | 66,157 |
| 2019-02-22 | $3.91 | $3.94 | $3.69 | $3.79 | $3.79 | 23,125 |
| 2019-02-21 | $3.85 | $3.97 | $3.75 | $3.82 | $3.82 | 35,802 |
| 2019-02-20 | $3.66 | $3.89 | $3.65 | $3.75 | $3.75 | 47,036 |
| 2019-02-19 | $3.84 | $4.10 | $3.67 | $3.67 | $3.67 | 65,748 |
| 2019-02-15 | $3.75 | $3.97 | $3.72 | $3.84 | $3.84 | 46,353 |
| 2019-02-14 | $3.89 | $4.00 | $3.77 | $3.77 | $3.77 | 46,576 |
| 2019-02-13 | $3.58 | $3.99 | $3.44 | $3.93 | $3.93 | 132,085 |
| 2019-02-12 | $3.73 | $3.80 | $3.56 | $3.75 | $3.75 | 40,674 |
| 2019-02-11 | $3.77 | $3.88 | $3.59 | $3.70 | $3.70 | 27,404 |
| 2019-02-08 | $3.68 | $3.77 | $3.55 | $3.60 | $3.60 | 25,505 |
| 2019-02-07 | $3.80 | $3.86 | $3.63 | $3.68 | $3.68 | 19,504 |
| 2019-02-06 | $3.63 | $3.85 | $3.63 | $3.68 | $3.68 | 11,784 |
| 2019-02-05 | $3.77 | $3.98 | $3.64 | $3.66 | $3.66 | 12,084 |
| 2019-02-04 | $3.74 | $3.80 | $3.51 | $3.75 | $3.75 | 13,015 |
| 2019-02-01 | $3.50 | $3.80 | $3.50 | $3.70 | $3.70 | 21,469 |
| 2019-01-31 | $3.82 | $3.97 | $3.51 | $3.51 | $3.51 | 27,838 |
| 2019-01-30 | $3.73 | $4.06 | $3.63 | $3.71 | $3.71 | 44,093 |
| 2019-01-29 | $3.80 | $4.09 | $3.43 | $3.77 | $3.77 | 78,267 |
| 2019-01-28 | $4.01 | $4.35 | $3.46 | $3.90 | $3.90 | 109,514 |
| 2019-01-25 | $3.83 | $4.00 | $3.73 | $3.99 | $3.99 | 54,049 |
| 2019-01-24 | $3.23 | $3.70 | $3.23 | $3.70 | $3.70 | 33,193 |
| 2019-01-23 | $3.05 | $3.48 | $3.05 | $3.25 | $3.25 | 12,617 |
| 2019-01-22 | $3.08 | $3.22 | $3.03 | $3.03 | $3.03 | 12,628 |
| 2019-01-18 | $3.00 | $3.23 | $3.00 | $3.08 | $3.08 | 36,517 |
| 2019-01-17 | $2.95 | $3.08 | $2.91 | $3.01 | $3.01 | 14,280 |
| 2019-01-16 | $3.09 | $3.09 | $2.87 | $2.99 | $2.99 | 39,470 |
| 2019-01-15 | $3.05 | $3.13 | $2.88 | $2.88 | $2.88 | 23,847 |
| 2019-01-14 | $2.96 | $3.15 | $2.96 | $3.03 | $3.03 | 10,490 |
| 2019-01-11 | $3.02 | $3.16 | $2.95 | $3.14 | $3.14 | 11,270 |
| 2019-01-10 | $3.05 | $3.25 | $2.93 | $3.01 | $3.01 | 48,577 |
| 2019-01-09 | $2.85 | $3.08 | $2.85 | $2.99 | $2.99 | 19,636 |
| 2019-01-08 | $3.01 | $3.19 | $2.83 | $2.90 | $2.90 | 29,167 |
| 2019-01-07 | $2.69 | $3.00 | $2.69 | $2.96 | $2.96 | 9,475 |
| 2019-01-04 | $2.81 | $2.99 | $2.75 | $2.75 | $2.75 | 11,215 |
| 2019-01-03 | $2.90 | $2.95 | $2.82 | $2.82 | $2.82 | 2,299 |
| 2019-01-02 | $2.79 | $3.01 | $2.68 | $2.96 | $2.96 | 20,345 |
| 2018-12-31 | $2.67 | $3.05 | $2.50 | $2.87 | $2.87 | 120,445 |
| 2018-12-28 | $2.45 | $2.69 | $2.37 | $2.65 | $2.65 | 124,581 |
| 2018-12-27 | $2.51 | $2.71 | $2.33 | $2.50 | $2.50 | 69,657 |
| 2018-12-26 | $2.66 | $2.75 | $2.46 | $2.61 | $2.61 | 91,841 |
| 2018-12-24 | $2.75 | $2.75 | $2.51 | $2.63 | $2.63 | 15,418 |
| 2018-12-21 | $2.84 | $2.84 | $2.50 | $2.66 | $2.66 | 71,105 |
| 2018-12-20 | $2.72 | $2.93 | $2.60 | $2.84 | $2.84 | 57,747 |
| 2018-12-19 | $2.96 | $3.14 | $2.69 | $2.72 | $2.72 | 132,205 |
| 2018-12-18 | $3.07 | $3.07 | $2.90 | $2.96 | $2.96 | 47,802 |
| 2018-12-17 | $3.44 | $3.44 | $3.06 | $3.06 | $3.06 | 35,174 |
| 2018-12-14 | $3.31 | $3.74 | $3.23 | $3.51 | $3.51 | 15,421 |
| 2018-12-13 | $3.31 | $3.70 | $3.20 | $3.45 | $3.45 | 18,948 |
| 2018-12-12 | $3.32 | $3.59 | $3.27 | $3.40 | $3.40 | 30,608 |
| 2018-12-11 | $3.17 | $3.61 | $3.06 | $3.27 | $3.27 | 101,809 |
| 2018-12-10 | $3.17 | $3.31 | $3.07 | $3.21 | $3.21 | 22,806 |
| 2018-12-07 | $3.11 | $3.31 | $3.11 | $3.21 | $3.21 | 24,759 |
| 2018-12-06 | $3.53 | $3.53 | $3.21 | $3.21 | $3.21 | 30,356 |
| 2018-12-04 | $3.46 | $3.46 | $3.41 | $3.43 | $3.43 | 478 |
| 2018-12-03 | $3.47 | $3.54 | $3.43 | $3.54 | $3.54 | 17,306 |
| 2018-11-30 | $3.68 | $3.80 | $3.60 | $3.60 | $3.60 | 30,477 |
| 2018-11-29 | $3.44 | $3.70 | $3.32 | $3.70 | $3.70 | 20,770 |
| 2018-11-28 | $3.58 | $3.74 | $3.41 | $3.47 | $3.47 | 42,758 |
| 2018-11-27 | $3.69 | $3.69 | $3.55 | $3.66 | $3.66 | 40,480 |
| 2018-11-26 | $3.50 | $3.87 | $3.50 | $3.71 | $3.71 | 64,728 |
| 2018-11-23 | $3.45 | $3.53 | $3.42 | $3.47 | $3.47 | 6,943 |
| 2018-11-21 | $3.55 | $3.57 | $3.41 | $3.57 | $3.57 | 32,198 |
| 2018-11-20 | $3.51 | $3.68 | $3.50 | $3.54 | $3.54 | 47,863 |
| 2018-11-19 | $3.32 | $3.81 | $3.28 | $3.67 | $3.67 | 57,927 |
| 2018-11-16 | $3.31 | $3.48 | $3.31 | $3.45 | $3.45 | 23,502 |
| 2018-11-15 | $3.25 | $3.37 | $3.22 | $3.30 | $3.30 | 12,747 |
| 2018-11-14 | $3.53 | $3.53 | $2.84 | $3.24 | $3.24 | 150,021 |
| 2018-11-13 | $3.60 | $3.66 | $3.51 | $3.52 | $3.52 | 63,473 |
| 2018-11-12 | $3.75 | $3.79 | $3.58 | $3.60 | $3.60 | 13,734 |
| 2018-11-09 | $3.85 | $4.00 | $3.72 | $3.75 | $3.75 | 30,764 |
| 2018-11-08 | $3.98 | $4.00 | $3.81 | $3.87 | $3.87 | 37,818 |
| 2018-11-07 | $4.15 | $4.15 | $3.81 | $3.98 | $3.98 | 23,665 |
| 2018-11-06 | $3.80 | $3.96 | $3.57 | $3.96 | $3.96 | 99,334 |
| 2018-11-05 | $4.10 | $4.26 | $3.95 | $3.95 | $3.95 | 40,701 |
| 2018-11-02 | $4.50 | $4.51 | $3.99 | $4.06 | $4.06 | 64,055 |
| 2018-11-01 | $4.01 | $4.58 | $4.01 | $4.49 | $4.49 | 102,908 |
| 2018-10-31 | $4.06 | $4.15 | $3.78 | $4.10 | $4.10 | 111,224 |
| 2018-10-30 | $4.30 | $4.30 | $4.03 | $4.05 | $4.05 | 43,349 |
| 2018-10-29 | $4.47 | $4.65 | $4.28 | $4.29 | $4.29 | 114,728 |
| 2018-10-26 | $4.34 | $4.67 | $4.30 | $4.49 | $4.49 | 86,287 |
| 2018-10-25 | $4.28 | $4.47 | $4.27 | $4.40 | $4.40 | 132,598 |
| 2018-10-24 | $4.37 | $4.52 | $4.29 | $4.46 | $4.46 | 67,134 |
| 2018-10-23 | $4.42 | $4.60 | $4.25 | $4.52 | $4.52 | 153,997 |
| 2018-10-22 | $4.75 | $4.75 | $4.41 | $4.48 | $4.48 | 63,535 |
| 2018-10-19 | $4.73 | $4.84 | $4.38 | $4.61 | $4.61 | 299,020 |
| 2018-10-18 | $4.80 | $4.80 | $4.52 | $4.71 | $4.71 | 132,470 |
| 2018-10-17 | $4.58 | $4.67 | $4.58 | $4.66 | $4.66 | 32,857 |
| 2018-10-16 | $4.66 | $4.67 | $4.41 | $4.66 | $4.66 | 135,776 |
| 2018-10-15 | $4.70 | $4.73 | $4.55 | $4.67 | $4.67 | 113,271 |
| 2018-10-12 | $4.62 | $4.76 | $4.62 | $4.70 | $4.70 | 105,260 |
| 2018-10-11 | $4.74 | $4.75 | $4.53 | $4.62 | $4.62 | 456,046 |
| 2018-10-10 | $5.97 | $6.33 | $5.81 | $5.89 | $5.89 | 92,238 |
| 2018-10-09 | $5.92 | $6.20 | $5.92 | $6.06 | $6.06 | 26,160 |
| 2018-10-08 | $6.21 | $6.21 | $5.65 | $5.94 | $5.94 | 72,320 |
| 2018-10-05 | $5.95 | $6.23 | $5.80 | $6.13 | $6.13 | 53,184 |
| 2018-10-04 | $5.97 | $6.06 | $5.71 | $5.93 | $5.93 | 63,152 |
| 2018-10-03 | $6.06 | $6.30 | $5.86 | $5.95 | $5.95 | 65,196 |
| 2018-10-02 | $6.25 | $6.45 | $5.94 | $6.10 | $6.10 | 219,600 |
| 2018-10-01 | $5.99 | $5.99 | $5.40 | $5.50 | $5.50 | 65,713 |
| 2018-09-28 | $6.06 | $6.06 | $5.90 | $5.98 | $5.98 | 30,687 |
| 2018-09-27 | $6.08 | $6.08 | $5.83 | $5.97 | $5.97 | 47,358 |
| 2018-09-26 | $5.86 | $6.45 | $5.84 | $6.02 | $6.02 | 160,751 |
| 2018-09-25 | $5.55 | $6.04 | $5.50 | $5.84 | $5.84 | 555,500 |
| 2018-09-24 | $5.05 | $5.25 | $5.01 | $5.25 | $5.25 | 19,114 |
| 2018-09-21 | $5.00 | $5.05 | $4.93 | $5.05 | $5.05 | 17,759 |
| 2018-09-20 | $4.95 | $5.05 | $4.92 | $4.92 | $4.92 | 8,925 |
| 2018-09-19 | $4.94 | $4.97 | $4.85 | $4.90 | $4.90 | 4,698 |
| 2018-09-18 | $4.82 | $4.97 | $4.82 | $4.90 | $4.90 | 11,841 |
| 2018-09-17 | $4.86 | $4.94 | $4.75 | $4.82 | $4.82 | 22,680 |
| 2018-09-14 | $4.97 | $5.00 | $4.87 | $4.87 | $4.87 | 14,872 |
| 2018-09-13 | $4.96 | $5.00 | $4.95 | $4.96 | $4.96 | 12,695 |
| 2018-09-12 | $5.01 | $5.07 | $4.97 | $5.00 | $5.00 | 17,810 |
| 2018-09-11 | $4.95 | $5.11 | $4.89 | $5.11 | $5.11 | 23,638 |
| 2018-09-10 | $5.05 | $5.08 | $4.87 | $4.87 | $4.87 | 18,164 |
| 2018-09-07 | $5.10 | $5.15 | $5.04 | $5.07 | $5.07 | 20,025 |
| 2018-09-06 | $5.22 | $5.22 | $5.10 | $5.10 | $5.10 | 18,270 |
| 2018-09-05 | $5.21 | $5.25 | $5.15 | $5.15 | $5.15 | 16,157 |
| 2018-09-04 | $5.22 | $5.30 | $5.21 | $5.21 | $5.21 | 13,840 |
| 2018-08-31 | $5.37 | $5.50 | $5.30 | $5.39 | $5.39 | 13,898 |
| 2018-08-30 | $5.34 | $5.50 | $5.26 | $5.50 | $5.50 | 6,611 |
| 2018-08-29 | $5.41 | $5.41 | $5.26 | $5.26 | $5.26 | 8,654 |
| 2018-08-28 | $5.34 | $5.53 | $5.30 | $5.40 | $5.40 | 5,126 |
| 2018-08-27 | $5.33 | $5.60 | $5.21 | $5.35 | $5.35 | 29,166 |
| 2018-08-24 | $5.33 | $5.33 | $5.16 | $5.22 | $5.22 | 13,564 |
| 2018-08-23 | $5.27 | $5.36 | $5.10 | $5.32 | $5.32 | 19,674 |
| 2018-08-22 | $5.20 | $5.53 | $5.00 | $5.24 | $5.24 | 63,129 |
| 2018-08-21 | $5.52 | $5.56 | $4.98 | $5.20 | $5.20 | 75,529 |
| 2018-08-20 | $5.41 | $5.70 | $5.32 | $5.58 | $5.58 | 34,180 |
| 2018-08-17 | $5.60 | $5.67 | $5.47 | $5.47 | $5.47 | 27,163 |
| 2018-08-16 | $5.70 | $5.75 | $5.70 | $5.70 | $5.70 | 9,550 |
| 2018-08-15 | $5.80 | $5.80 | $5.63 | $5.65 | $5.65 | 23,150 |
| 2018-08-14 | $5.72 | $5.93 | $5.62 | $5.93 | $5.93 | 29,237 |
| 2018-08-13 | $5.70 | $5.70 | $5.60 | $5.69 | $5.69 | 2,752 |
| 2018-08-10 | $5.75 | $5.79 | $5.65 | $5.73 | $5.73 | 17,844 |
| 2018-08-09 | $5.90 | $5.90 | $5.75 | $5.87 | $5.87 | 20,062 |
| 2018-08-08 | $5.90 | $5.90 | $5.69 | $5.86 | $5.86 | 11,721 |
| 2018-08-07 | $5.90 | $6.00 | $5.81 | $6.00 | $6.00 | 18,913 |
| 2018-08-06 | $5.65 | $6.00 | $5.65 | $5.90 | $5.90 | 34,840 |
| 2018-08-03 | $5.55 | $5.86 | $5.50 | $5.82 | $5.82 | 18,112 |
| 2018-08-02 | $5.53 | $5.86 | $5.52 | $5.52 | $5.52 | 13,912 |
| 2018-08-01 | $5.66 | $5.80 | $5.60 | $5.70 | $5.70 | 9,956 |
| 2018-07-31 | $5.50 | $5.79 | $5.50 | $5.74 | $5.74 | 15,255 |
| 2018-07-30 | $5.55 | $5.70 | $5.50 | $5.50 | $5.50 | 22,888 |
| 2018-07-27 | $5.65 | $5.85 | $5.61 | $5.63 | $5.63 | 20,580 |
| 2018-07-26 | $5.85 | $5.90 | $5.66 | $5.90 | $5.90 | 18,907 |
| 2018-07-25 | $5.56 | $5.83 | $5.56 | $5.81 | $5.81 | 18,015 |
| 2018-07-24 | $5.82 | $5.94 | $5.76 | $5.81 | $5.81 | 15,293 |
| 2018-07-23 | $5.80 | $6.00 | $5.80 | $5.90 | $5.90 | 62,522 |
| 2018-07-20 | $5.82 | $5.85 | $5.74 | $5.78 | $5.78 | 9,774 |
| 2018-07-19 | $5.59 | $5.86 | $5.59 | $5.81 | $5.81 | 18,733 |
| 2018-07-18 | $5.59 | $5.59 | $5.46 | $5.59 | $5.59 | 23,755 |
| 2018-07-17 | $5.74 | $5.88 | $5.26 | $5.46 | $5.46 | 93,495 |
| 2018-07-16 | $5.80 | $5.90 | $5.58 | $5.63 | $5.63 | 27,661 |
| 2018-07-13 | $5.82 | $5.82 | $5.72 | $5.79 | $5.79 | 16,924 |
| 2018-07-12 | $5.96 | $5.96 | $5.82 | $5.82 | $5.82 | 12,511 |
| 2018-07-11 | $6.00 | $6.10 | $5.86 | $5.90 | $5.90 | 15,898 |
| 2018-07-10 | $5.93 | $6.05 | $5.93 | $6.02 | $6.02 | 13,016 |
| 2018-07-09 | $6.01 | $6.04 | $5.84 | $5.96 | $5.96 | 17,177 |
| 2018-07-06 | $5.75 | $6.10 | $5.75 | $6.04 | $6.04 | 29,140 |
| 2018-07-05 | $5.97 | $6.24 | $5.65 | $5.71 | $5.71 | 38,965 |
| 2018-07-03 | $6.00 | $6.00 | $5.80 | $6.00 | $6.00 | 10,667 |
| 2018-07-02 | $6.12 | $6.25 | $5.90 | $5.95 | $5.95 | 31,134 |
| 2018-06-29 | $6.00 | $6.44 | $5.66 | $6.12 | $6.12 | 63,558 |
| 2018-06-28 | $5.70 | $5.94 | $5.56 | $5.92 | $5.92 | 12,041 |
| 2018-06-27 | $5.91 | $6.03 | $5.52 | $5.61 | $5.61 | 18,519 |
| 2018-06-26 | $5.64 | $6.01 | $5.53 | $5.90 | $5.90 | 40,768 |
| 2018-06-25 | $6.07 | $6.07 | $5.50 | $5.64 | $5.64 | 58,599 |
| 2018-06-22 | $6.01 | $6.63 | $5.70 | $6.04 | $6.04 | 371,315 |
| 2018-06-21 | $5.75 | $6.00 | $5.71 | $5.99 | $5.99 | 41,234 |
| 2018-06-20 | $5.30 | $6.25 | $5.22 | $5.78 | $5.78 | 144,204 |
| 2018-06-19 | $5.44 | $5.54 | $5.21 | $5.26 | $5.26 | 31,554 |
| 2018-06-18 | $5.21 | $5.45 | $5.21 | $5.42 | $5.42 | 18,589 |
| 2018-06-15 | $5.41 | $5.61 | $5.31 | $5.31 | $5.31 | 22,861 |
| 2018-06-14 | $5.65 | $5.65 | $5.31 | $5.42 | $5.42 | 26,882 |
| 2018-06-13 | $5.44 | $5.45 | $5.34 | $5.38 | $5.38 | 12,588 |
| 2018-06-12 | $5.48 | $5.50 | $5.38 | $5.45 | $5.45 | 11,755 |
| 2018-06-11 | $5.40 | $5.57 | $5.36 | $5.44 | $5.44 | 17,232 |
| 2018-06-08 | $5.67 | $5.67 | $5.43 | $5.44 | $5.44 | 16,450 |
| 2018-06-07 | $5.60 | $5.72 | $5.36 | $5.63 | $5.63 | 9,621 |
| 2018-06-06 | $5.55 | $5.90 | $5.22 | $5.60 | $5.60 | 107,951 |
| 2018-06-05 | $5.92 | $6.32 | $5.51 | $5.63 | $5.63 | 90,492 |
| 2018-06-04 | $6.09 | $6.49 | $5.94 | $5.95 | $5.95 | 89,751 |
| 2018-06-01 | $5.95 | $6.15 | $5.81 | $6.15 | $6.15 | 84,748 |
| 2018-05-31 | $6.03 | $6.19 | $5.96 | $6.01 | $6.01 | 80,601 |
| 2018-05-30 | $5.84 | $6.10 | $5.84 | $5.94 | $5.94 | 55,470 |
| 2018-05-29 | $5.82 | $6.10 | $5.82 | $5.93 | $5.93 | 88,528 |
| 2018-05-25 | $5.67 | $5.90 | $5.54 | $5.85 | $5.85 | 5,961 |
| 2018-05-24 | $5.83 | $5.83 | $5.68 | $5.70 | $5.70 | 1,539 |
| 2018-05-23 | $5.85 | $5.95 | $5.69 | $5.86 | $5.86 | 42,196 |
| 2018-05-22 | $5.75 | $5.90 | $5.72 | $5.87 | $5.87 | 19,613 |
| 2018-05-21 | $5.88 | $6.10 | $5.70 | $5.75 | $5.75 | 48,598 |
| 2018-05-18 | $5.43 | $5.97 | $5.43 | $5.83 | $5.83 | 16,540 |
| 2018-05-17 | $5.70 | $5.77 | $5.38 | $5.49 | $5.49 | 31,011 |
| 2018-05-16 | $6.04 | $6.10 | $5.66 | $5.66 | $5.66 | 39,751 |
| 2018-05-15 | $5.90 | $6.33 | $5.90 | $6.03 | $6.03 | 70,209 |
| 2018-05-14 | $5.95 | $6.02 | $5.65 | $5.81 | $5.81 | 24,667 |
| 2018-05-11 | $5.87 | $5.93 | $5.75 | $5.92 | $5.92 | 24,876 |
| 2018-05-10 | $5.60 | $5.90 | $5.52 | $5.76 | $5.76 | 23,188 |
| 2018-05-09 | $5.86 | $5.98 | $5.47 | $5.56 | $5.56 | 79,574 |
| 2018-05-08 | $5.80 | $6.09 | $5.80 | $5.90 | $5.90 | 65,319 |
| 2018-05-07 | $6.26 | $6.33 | $5.71 | $5.78 | $5.78 | 67,222 |
| 2018-05-04 | $5.17 | $6.37 | $5.03 | $6.25 | $6.25 | 184,619 |
| 2018-05-03 | $5.19 | $5.29 | $5.00 | $5.09 | $5.09 | 45,610 |
| 2018-05-02 | $5.15 | $5.29 | $5.00 | $5.20 | $5.20 | 23,799 |
| 2018-05-01 | $5.10 | $5.14 | $4.73 | $5.11 | $5.11 | 49,325 |
| 2018-04-30 | $5.21 | $5.29 | $4.90 | $5.06 | $5.06 | 67,448 |
| 2018-04-27 | $5.02 | $5.16 | $4.85 | $5.11 | $5.11 | 73,633 |
| 2018-04-26 | $4.97 | $5.00 | $4.71 | $4.84 | $4.84 | 36,021 |
| 2018-04-25 | $4.47 | $5.22 | $4.43 | $4.95 | $4.95 | 93,910 |
| 2018-04-24 | $4.90 | $5.14 | $4.44 | $4.49 | $4.49 | 60,914 |
| 2018-04-23 | $5.40 | $5.45 | $4.79 | $4.83 | $4.83 | 92,419 |
| 2018-04-20 | $5.15 | $5.62 | $5.15 | $5.42 | $5.42 | 67,702 |
| 2018-04-19 | $5.45 | $5.54 | $5.07 | $5.07 | $5.07 | 57,654 |
| 2018-04-18 | $5.70 | $5.96 | $5.50 | $5.51 | $5.51 | 15,150 |
| 2018-04-17 | $5.45 | $5.84 | $5.45 | $5.80 | $5.80 | 64,587 |
| 2018-04-16 | $5.55 | $5.59 | $5.31 | $5.44 | $5.44 | 38,219 |
| 2018-04-13 | $5.73 | $5.77 | $5.44 | $5.55 | $5.55 | 42,035 |
| 2018-04-12 | $5.81 | $6.03 | $5.40 | $5.62 | $5.62 | 73,697 |
| 2018-04-11 | $6.22 | $6.27 | $5.66 | $5.80 | $5.80 | 117,653 |
| 2018-04-10 | $6.10 | $6.71 | $6.10 | $6.17 | $6.17 | 49,631 |
| 2018-04-09 | $6.54 | $6.54 | $5.86 | $6.01 | $6.01 | 88,854 |
| 2018-04-06 | $6.66 | $6.70 | $6.51 | $6.53 | $6.53 | 71,929 |
| 2018-04-05 | $6.79 | $6.79 | $6.50 | $6.71 | $6.71 | 26,285 |
| 2018-04-04 | $6.38 | $6.82 | $6.37 | $6.72 | $6.72 | 64,613 |
| 2018-04-03 | $6.77 | $6.79 | $6.41 | $6.75 | $6.75 | 81,272 |
| 2018-04-02 | $6.27 | $6.89 | $6.17 | $6.78 | $6.78 | 96,665 |
| 2018-03-29 | $6.25 | $6.48 | $6.06 | $6.24 | $6.24 | 43,441 |
| 2018-03-28 | $6.68 | $6.77 | $6.06 | $6.29 | $6.29 | 121,279 |
| 2018-03-27 | $7.00 | $7.15 | $6.57 | $6.68 | $6.68 | 124,713 |
| 2018-03-26 | $7.09 | $7.13 | $6.66 | $7.00 | $7.00 | 97,523 |
| 2018-03-23 | $7.05 | $7.17 | $6.73 | $6.95 | $6.95 | 124,916 |
| 2018-03-22 | $6.90 | $7.39 | $6.63 | $7.03 | $7.03 | 163,547 |
| 2018-03-21 | $6.85 | $7.20 | $6.70 | $6.85 | $6.85 | 105,694 |
| 2018-03-20 | $6.97 | $6.97 | $6.77 | $6.91 | $6.91 | 33,781 |
| 2018-03-19 | $7.16 | $7.16 | $6.59 | $7.00 | $7.00 | 141,161 |
| 2018-03-16 | $6.54 | $7.14 | $6.53 | $7.13 | $7.13 | 201,429 |
| 2018-03-15 | $6.85 | $7.30 | $6.51 | $6.82 | $6.82 | 209,339 |
| 2018-03-14 | $7.10 | $8.00 | $6.62 | $6.88 | $6.88 | 1,072,182 |
| 2018-03-13 | $6.06 | $7.28 | $5.89 | $7.03 | $7.03 | 704,647 |
| 2018-03-12 | $6.28 | $6.28 | $5.63 | $6.00 | $6.00 | 85,633 |
| 2018-03-09 | $5.86 | $6.48 | $5.66 | $6.12 | $6.12 | 230,523 |
| 2018-03-08 | $6.01 | $6.17 | $5.75 | $5.84 | $5.84 | 75,955 |
| 2018-03-07 | $5.34 | $6.06 | $5.25 | $5.96 | $5.96 | 137,171 |
| 2018-03-06 | $5.55 | $5.57 | $5.25 | $5.32 | $5.32 | 83,047 |
| 2018-03-05 | $5.67 | $5.89 | $5.11 | $5.53 | $5.53 | 139,535 |
| 2018-03-02 | $5.56 | $5.91 | $5.40 | $5.64 | $5.64 | 88,600 |
| 2018-03-01 | $6.09 | $6.35 | $5.55 | $5.68 | $5.68 | 179,115 |
| 2018-02-28 | $6.17 | $6.36 | $6.02 | $6.13 | $6.13 | 67,699 |
| 2018-02-27 | $6.63 | $6.72 | $6.10 | $6.21 | $6.21 | 208,011 |
| 2018-02-26 | $6.10 | $6.93 | $5.90 | $6.67 | $6.67 | 244,224 |
| 2018-02-23 | $5.85 | $6.72 | $5.85 | $6.15 | $6.15 | 326,186 |
| 2018-02-22 | $5.43 | $6.21 | $5.43 | $5.86 | $5.86 | 198,840 |
| 2018-02-21 | $5.38 | $5.81 | $5.25 | $5.32 | $5.32 | 90,053 |
| 2018-02-20 | $5.29 | $6.07 | $5.29 | $5.82 | $5.82 | 136,929 |
| 2018-02-16 | $5.05 | $6.40 | $5.05 | $5.50 | $5.50 | 281,720 |
| 2018-02-15 | $5.11 | $5.23 | $4.90 | $5.13 | $5.13 | 117,516 |
| 2018-02-14 | $5.52 | $5.52 | $4.88 | $5.08 | $5.08 | 110,094 |
| 2018-02-13 | $5.42 | $5.70 | $5.16 | $5.43 | $5.43 | 46,832 |
| 2018-02-12 | $5.54 | $5.69 | $5.01 | $5.11 | $5.11 | 98,368 |
| 2018-02-09 | $5.75 | $5.75 | $5.25 | $5.48 | $5.48 | 60,753 |
| 2018-02-08 | $6.12 | $6.14 | $5.51 | $5.66 | $5.66 | 79,550 |
| 2018-02-07 | $5.85 | $6.40 | $5.63 | $6.15 | $6.15 | 72,195 |
| 2018-02-06 | $5.80 | $6.00 | $5.68 | $5.90 | $5.90 | 33,236 |
| 2018-02-05 | $5.95 | $6.00 | $5.71 | $6.00 | $6.00 | 54,684 |
| 2018-02-02 | $6.16 | $6.47 | $5.63 | $6.21 | $6.21 | 86,389 |
| 2018-02-01 | $5.50 | $6.49 | $5.35 | $6.15 | $6.15 | 198,772 |
| 2018-01-31 | $5.02 | $5.98 | $4.82 | $5.50 | $5.50 | 250,604 |
| 2018-01-30 | $4.33 | $5.15 | $4.33 | $4.90 | $4.90 | 51,927 |
| 2018-01-29 | $4.27 | $4.32 | $4.19 | $4.25 | $4.25 | 35,671 |
| 2018-01-26 | $4.39 | $4.40 | $4.30 | $4.40 | $4.40 | 18,561 |
| 2018-01-25 | $4.35 | $4.41 | $4.35 | $4.36 | $4.36 | 964 |
| 2018-01-24 | $4.61 | $4.61 | $4.51 | $4.56 | $4.56 | 623 |
| 2018-01-23 | $4.62 | $4.65 | $4.58 | $4.64 | $4.64 | 6,420 |
| 2018-01-22 | $4.85 | $4.85 | $4.52 | $4.57 | $4.57 | 9,316 |
| 2018-01-19 | $4.82 | $5.00 | $4.77 | $4.89 | $4.89 | 16,427 |
| 2018-01-18 | $4.80 | $4.95 | $4.71 | $4.95 | $4.95 | 8,191 |
| 2018-01-17 | $4.63 | $4.90 | $4.60 | $4.72 | $4.72 | 14,373 |
| 2018-01-16 | $4.75 | $4.77 | $4.45 | $4.60 | $4.60 | 26,257 |
| 2018-01-12 | $4.92 | $4.93 | $4.71 | $4.71 | $4.71 | 8,031 |
| 2018-01-11 | $4.70 | $5.01 | $4.70 | $4.95 | $4.95 | 19,483 |
| 2018-01-10 | $4.67 | $4.91 | $4.64 | $4.66 | $4.66 | 5,966 |
| 2018-01-09 | $4.70 | $4.90 | $4.56 | $4.56 | $4.56 | 11,133 |
| 2018-01-08 | $4.95 | $4.95 | $4.57 | $4.77 | $4.77 | 14,723 |
| 2018-01-05 | $4.80 | $5.15 | $4.68 | $4.93 | $4.93 | 36,956 |
| 2018-01-04 | $4.50 | $4.70 | $4.48 | $4.69 | $4.69 | 12,260 |
| 2018-01-03 | $4.17 | $4.40 | $4.17 | $4.40 | $4.40 | 12,611 |
| 2018-01-02 | $4.31 | $4.31 | $3.97 | $4.09 | $4.09 | 27,035 |
| 2017-12-29 | $4.14 | $4.50 | $4.14 | $4.33 | $4.33 | 49,395 |
| 2017-12-28 | $3.86 | $4.34 | $3.80 | $4.10 | $4.10 | 16,214 |
| 2017-12-27 | $3.91 | $3.99 | $3.81 | $3.85 | $3.85 | 25,328 |
| 2017-12-26 | $3.86 | $3.94 | $3.86 | $3.90 | $3.90 | 12,652 |
| 2017-12-22 | $4.00 | $4.29 | $3.85 | $3.89 | $3.89 | 56,692 |
| 2017-12-21 | $4.15 | $4.21 | $3.96 | $4.00 | $4.00 | 6,230 |
| 2017-12-20 | $4.07 | $4.36 | $3.90 | $4.18 | $4.18 | 21,077 |
| 2017-12-19 | $4.15 | $4.15 | $3.90 | $3.97 | $3.97 | 39,553 |
| 2017-12-18 | $4.21 | $4.26 | $4.11 | $4.17 | $4.17 | 1,383 |
| 2017-12-15 | $4.28 | $4.30 | $4.08 | $4.21 | $4.21 | 33,064 |
| 2017-12-14 | $4.00 | $4.35 | $3.88 | $4.30 | $4.30 | 65,900 |
| 2017-12-13 | $3.82 | $3.98 | $3.82 | $3.97 | $3.97 | 8,503 |
| 2017-12-12 | $3.94 | $3.94 | $3.80 | $3.82 | $3.82 | 10,381 |
| 2017-12-11 | $4.10 | $4.14 | $3.88 | $3.92 | $3.92 | 10,905 |
| 2017-12-08 | $4.44 | $4.48 | $3.90 | $4.00 | $4.00 | 10,834 |
| 2017-12-07 | $4.12 | $4.80 | $4.04 | $4.34 | $4.34 | 64,421 |
| 2017-12-06 | $3.87 | $4.15 | $3.81 | $4.05 | $4.05 | 22,159 |
| 2017-12-05 | $3.99 | $4.13 | $3.81 | $3.86 | $3.86 | 23,654 |
| 2017-12-04 | $4.00 | $4.10 | $3.90 | $3.90 | $3.90 | 14,951 |
| 2017-12-01 | $3.80 | $3.98 | $3.80 | $3.96 | $3.96 | 74,048 |
| 2017-11-30 | $3.92 | $4.11 | $3.85 | $3.97 | $3.97 | 20,099 |
| 2017-11-29 | $3.85 | $4.04 | $3.85 | $4.00 | $4.00 | 55,927 |
| 2017-11-28 | $4.01 | $4.19 | $3.81 | $4.01 | $4.01 | 56,707 |
| 2017-11-27 | $4.30 | $4.31 | $4.00 | $4.09 | $4.09 | 44,840 |
| 2017-11-24 | $4.66 | $4.66 | $4.20 | $4.41 | $4.41 | 32,746 |
| 2017-11-22 | $3.99 | $4.73 | $3.99 | $4.67 | $4.67 | 148,697 |
| 2017-11-21 | $3.32 | $4.85 | $3.32 | $3.89 | $3.89 | 56,371 |
| 2017-11-20 | $3.01 | $3.38 | $2.99 | $3.30 | $3.30 | 41,721 |
| 2017-11-17 | $2.82 | $2.95 | $2.73 | $2.94 | $2.94 | 15,976 |
| 2017-11-16 | $2.90 | $2.98 | $2.61 | $2.91 | $2.91 | 54,404 |
| 2017-11-15 | $2.90 | $2.90 | $2.55 | $2.59 | $2.59 | 71,804 |
| 2017-11-14 | $2.81 | $2.95 | $2.81 | $2.95 | $2.95 | 6,822 |
| 2017-11-13 | $2.95 | $3.01 | $2.76 | $2.81 | $2.81 | 15,864 |
| 2017-11-10 | $2.63 | $2.87 | $2.63 | $2.87 | $2.87 | 27,671 |
| 2017-11-09 | $2.59 | $2.83 | $2.50 | $2.66 | $2.66 | 46,418 |
| 2017-11-08 | $2.83 | $2.83 | $2.65 | $2.67 | $2.67 | 10,451 |
| 2017-11-07 | $2.55 | $2.84 | $2.48 | $2.82 | $2.82 | 41,736 |
| 2017-11-06 | $2.72 | $2.72 | $2.45 | $2.52 | $2.52 | 44,145 |
| 2017-11-03 | $3.02 | $3.04 | $2.66 | $2.69 | $2.69 | 106,074 |
| 2017-11-02 | $3.20 | $3.20 | $2.88 | $3.07 | $3.07 | 7,432 |
| 2017-11-01 | $3.31 | $3.31 | $3.07 | $3.22 | $3.22 | 2,728 |
| 2017-10-31 | $3.20 | $3.33 | $3.05 | $3.33 | $3.33 | 14,284 |
| 2017-10-30 | $3.10 | $3.32 | $3.00 | $3.32 | $3.32 | 8,252 |
| 2017-10-27 | $3.24 | $3.30 | $2.91 | $3.12 | $3.12 | 44,151 |
| 2017-10-26 | $3.22 | $3.30 | $3.20 | $3.21 | $3.21 | 13,122 |
| 2017-10-25 | $3.20 | $3.29 | $3.15 | $3.24 | $3.24 | 5,253 |
| 2017-10-24 | $3.45 | $3.45 | $2.90 | $3.19 | $3.19 | 44,594 |
| 2017-10-23 | $3.38 | $3.44 | $3.38 | $3.41 | $3.41 | 2,651 |
| 2017-10-20 | $3.25 | $3.45 | $3.25 | $3.44 | $3.44 | 27,067 |
| 2017-10-19 | $3.40 | $3.48 | $3.37 | $3.48 | $3.48 | 2,953 |
| 2017-10-18 | $3.78 | $3.78 | $3.31 | $3.64 | $3.64 | 18,464 |
| 2017-10-17 | $3.85 | $3.91 | $3.71 | $3.84 | $3.84 | 2,135 |
| 2017-10-16 | $3.95 | $3.95 | $3.67 | $3.88 | $3.88 | 17,897 |
| 2017-10-13 | $3.88 | $4.00 | $3.87 | $4.00 | $4.00 | 10,186 |
| 2017-10-12 | $3.92 | $4.08 | $3.85 | $3.85 | $3.85 | 7,282 |
| 2017-10-11 | $3.98 | $4.04 | $3.87 | $4.00 | $4.00 | 11,865 |
| 2017-10-10 | $3.96 | $4.00 | $3.90 | $3.95 | $3.95 | 5,823 |
| 2017-10-09 | $3.90 | $3.90 | $3.72 | $3.85 | $3.85 | 14,335 |
| 2017-10-06 | $3.95 | $3.95 | $3.61 | $3.90 | $3.90 | 4,362 |
| 2017-10-05 | $3.73 | $3.92 | $3.60 | $3.90 | $3.90 | 26,008 |
| 2017-10-04 | $3.88 | $3.96 | $3.61 | $3.69 | $3.69 | 19,983 |
| 2017-10-03 | $4.10 | $4.10 | $3.87 | $3.87 | $3.87 | 6,435 |
| 2017-10-02 | $3.91 | $4.14 | $3.91 | $4.09 | $4.09 | 3,656 |
| 2017-09-29 | $3.93 | $4.03 | $3.76 | $3.89 | $3.89 | 9,879 |
| 2017-09-28 | $3.98 | $3.98 | $3.85 | $3.95 | $3.95 | 10,791 |
| 2017-09-27 | $4.14 | $4.20 | $3.82 | $3.95 | $3.95 | 39,023 |
| 2017-09-26 | $4.31 | $4.31 | $3.91 | $4.11 | $4.11 | 73,834 |
| 2017-09-25 | $4.50 | $4.50 | $4.22 | $4.29 | $4.29 | 30,571 |
| 2017-09-22 | $4.35 | $4.54 | $4.28 | $4.54 | $4.54 | 10,672 |
| 2017-09-21 | $4.36 | $4.41 | $4.22 | $4.40 | $4.40 | 29,610 |
| 2017-09-20 | $4.85 | $4.85 | $4.29 | $4.39 | $4.39 | 34,505 |
| 2017-09-19 | $4.90 | $4.90 | $4.60 | $4.61 | $4.61 | 50,114 |
| 2017-09-18 | $5.17 | $5.53 | $4.83 | $4.87 | $4.87 | 39,090 |
| 2017-09-15 | $5.95 | $6.01 | $5.08 | $5.08 | $5.08 | 134,438 |
| 2017-09-14 | $6.10 | $6.22 | $5.74 | $6.00 | $6.00 | 46,284 |
| 2017-09-13 | $5.82 | $6.20 | $5.02 | $6.20 | $6.20 | 50,314 |
| 2017-09-12 | $5.47 | $6.27 | $5.34 | $6.11 | $6.11 | 83,657 |
| 2017-09-11 | $4.69 | $5.63 | $4.25 | $5.39 | $5.39 | 83,359 |
| 2017-09-08 | $4.55 | $4.73 | $3.73 | $4.72 | $4.72 | 54,365 |
| 2017-09-07 | $4.50 | $4.73 | $4.34 | $4.72 | $4.72 | 53,668 |
| 2017-09-06 | $4.78 | $4.78 | $4.52 | $4.68 | $4.68 | 21,763 |
| 2017-09-05 | $4.20 | $4.93 | $4.18 | $4.79 | $4.79 | 57,204 |
| 2017-09-01 | $4.05 | $4.33 | $4.00 | $4.30 | $4.30 | 48,279 |
| 2017-08-31 | $4.15 | $4.23 | $4.12 | $4.12 | $4.12 | 5,677 |
| 2017-08-30 | $4.31 | $4.32 | $4.17 | $4.17 | $4.17 | 8,013 |
| 2017-08-29 | $4.25 | $4.27 | $4.25 | $4.25 | $4.25 | 20,365 |
| 2017-08-28 | $4.39 | $4.39 | $4.25 | $4.25 | $4.25 | 20,504 |
| 2017-08-25 | $4.41 | $4.44 | $4.32 | $4.39 | $4.39 | 22,487 |
| 2017-08-24 | $4.39 | $4.45 | $4.36 | $4.45 | $4.45 | 16,280 |
| 2017-08-23 | $4.50 | $4.50 | $4.36 | $4.44 | $4.44 | 40,113 |
| 2017-08-22 | $4.90 | $4.91 | $4.57 | $4.58 | $4.58 | 4,772 |
| 2017-08-21 | $4.99 | $5.06 | $4.81 | $4.97 | $4.97 | 18,521 |
| 2017-08-18 | $4.40 | $5.00 | $4.27 | $4.91 | $4.91 | 47,316 |
| 2017-08-17 | $4.59 | $4.59 | $4.37 | $4.37 | $4.37 | 1,775 |
| 2017-08-16 | $4.69 | $4.69 | $4.53 | $4.56 | $4.56 | 6,189 |
| 2017-08-15 | $4.69 | $4.80 | $4.60 | $4.72 | $4.72 | 33,702 |
| 2017-08-14 | $4.54 | $4.75 | $4.34 | $4.68 | $4.68 | 23,847 |
| 2017-08-11 | $4.55 | $4.64 | $4.32 | $4.56 | $4.56 | 37,794 |
| 2017-08-10 | $4.66 | $4.66 | $4.25 | $4.32 | $4.32 | 167,668 |
| 2017-08-09 | $4.87 | $4.87 | $4.70 | $4.70 | $4.70 | 2,817 |
| 2017-08-08 | $4.81 | $4.91 | $4.81 | $4.91 | $4.91 | 2,548 |
| 2017-08-07 | $4.92 | $5.09 | $4.78 | $5.09 | $5.09 | 2,231 |
| 2017-08-04 | $4.96 | $4.96 | $4.90 | $4.91 | $4.91 | 3,882 |
| 2017-08-03 | $4.95 | $5.04 | $4.90 | $4.96 | $4.96 | 11,287 |
| 2017-08-02 | $4.90 | $4.96 | $4.59 | $4.90 | $4.90 | 12,243 |
| 2017-08-01 | $4.91 | $4.91 | $4.85 | $4.86 | $4.86 | 5,169 |
| 2017-07-31 | $4.81 | $4.96 | $4.68 | $4.85 | $4.85 | 12,811 |
| 2017-07-28 | $4.62 | $5.09 | $4.49 | $4.88 | $4.88 | 8,162 |
| 2017-07-27 | $5.07 | $5.07 | $4.75 | $5.06 | $5.06 | 2,000 |
| 2017-07-26 | $5.20 | $5.21 | $5.06 | $5.10 | $5.10 | 8,585 |
| 2017-07-25 | $5.15 | $5.22 | $5.05 | $5.10 | $5.10 | 21,083 |
| 2017-07-24 | $5.23 | $5.31 | $5.15 | $5.18 | $5.18 | 9,348 |
| 2017-07-21 | $5.14 | $5.31 | $5.14 | $5.21 | $5.21 | 11,419 |
| 2017-07-20 | $5.15 | $5.26 | $5.10 | $5.22 | $5.22 | 4,411 |
| 2017-07-19 | $4.97 | $5.28 | $4.95 | $5.16 | $5.16 | 29,355 |
| 2017-07-18 | $4.79 | $4.99 | $4.46 | $4.99 | $4.99 | 65,150 |
| 2017-07-17 | $4.74 | $4.85 | $4.74 | $4.85 | $4.85 | 7,615 |
| 2017-07-14 | $4.38 | $4.75 | $4.38 | $4.73 | $4.73 | 15,919 |
| 2017-07-13 | $4.25 | $4.50 | $4.25 | $4.50 | $4.50 | 20,206 |
| 2017-07-12 | $4.30 | $4.47 | $4.25 | $4.33 | $4.33 | 12,137 |
| 2017-07-11 | $4.19 | $4.35 | $4.19 | $4.23 | $4.23 | 8,421 |
| 2017-07-10 | $4.40 | $4.40 | $4.34 | $4.40 | $4.40 | 910 |
| 2017-07-07 | $4.36 | $4.36 | $4.15 | $4.21 | $4.21 | 44,453 |
| 2017-07-06 | $4.43 | $4.48 | $4.33 | $4.33 | $4.33 | 5,214 |
| 2017-07-05 | $4.26 | $4.40 | $4.25 | $4.30 | $4.30 | 9,848 |
| 2017-07-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2017-06-30 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 2,563 |
| 2017-06-29 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 10 |
| 2017-06-28 | $4.35 | $4.35 | $4.26 | $4.32 | $4.32 | 18,604 |
| 2017-06-27 | $4.44 | $4.44 | $4.40 | $4.40 | $4.40 | 1,423 |
| 2017-06-26 | $4.48 | $4.48 | $4.30 | $4.31 | $4.31 | 9,061 |
| 2017-06-23 | $4.33 | $4.46 | $4.22 | $4.42 | $4.42 | 26,864 |
| 2017-06-22 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 723 |
| 2017-06-21 | $4.20 | $4.44 | $4.20 | $4.44 | $4.44 | 10,756 |
| 2017-06-20 | $4.33 | $4.50 | $4.33 | $4.40 | $4.40 | 23,073 |
| 2017-06-19 | $4.26 | $4.26 | $4.25 | $4.26 | $4.26 | 6,159 |
| 2017-06-16 | $4.31 | $4.31 | $4.25 | $4.31 | $4.31 | 16,247 |
| 2017-06-15 | $4.17 | $4.31 | $4.16 | $4.31 | $4.31 | 20,036 |
| 2017-06-14 | $4.20 | $4.25 | $4.16 | $4.25 | $4.25 | 30,820 |
| 2017-06-13 | $4.25 | $4.33 | $4.20 | $4.25 | $4.25 | 65,813 |
| 2017-06-12 | $4.32 | $4.33 | $4.16 | $4.32 | $4.32 | 25,480 |
| 2017-06-09 | $4.49 | $4.49 | $4.25 | $4.26 | $4.26 | 9,763 |
| 2017-06-08 | $4.40 | $4.50 | $4.20 | $4.20 | $4.20 | 13,002 |
| 2017-06-07 | $4.19 | $4.35 | $4.03 | $4.20 | $4.20 | 17,509 |
| 2017-06-06 | $4.39 | $4.49 | $4.13 | $4.15 | $4.15 | 5,835 |
| 2017-06-05 | $4.30 | $4.38 | $4.15 | $4.17 | $4.17 | 3,676 |
| 2017-06-02 | $4.21 | $4.52 | $4.08 | $4.10 | $4.10 | 15,727 |
| 2017-06-01 | $4.59 | $4.59 | $3.97 | $4.33 | $4.33 | 49,631 |
| 2017-05-31 | $4.59 | $4.75 | $4.39 | $4.63 | $4.63 | 14,929 |
| 2017-05-30 | $5.10 | $5.10 | $4.60 | $4.67 | $4.67 | 25,979 |
| 2017-05-26 | $5.23 | $5.28 | $5.00 | $5.05 | $5.05 | 37,947 |
| 2017-05-25 | $5.36 | $5.36 | $5.00 | $5.11 | $5.11 | 22,962 |
| 2017-05-24 | $5.48 | $5.48 | $5.25 | $5.30 | $5.30 | 5,003 |
| 2017-05-23 | $5.30 | $5.35 | $5.26 | $5.26 | $5.26 | 1,609 |
| 2017-05-22 | $5.52 | $5.52 | $5.35 | $5.36 | $5.36 | 1,635 |
| 2017-05-19 | $5.33 | $5.52 | $5.25 | $5.37 | $5.37 | 14,438 |
| 2017-05-18 | $5.40 | $5.40 | $5.34 | $5.34 | $5.34 | 1,372 |
| 2017-05-17 | $5.50 | $5.50 | $5.36 | $5.36 | $5.36 | 5,283 |
| 2017-05-16 | $5.51 | $5.51 | $5.30 | $5.45 | $5.45 | 3,277 |
| 2017-05-15 | $5.75 | $5.95 | $5.40 | $5.41 | $5.41 | 44,874 |
| 2017-05-12 | $5.90 | $5.94 | $5.56 | $5.94 | $5.94 | 30,283 |
| 2017-05-11 | $6.05 | $6.05 | $5.80 | $6.00 | $6.00 | 8,034 |
| 2017-05-10 | $6.05 | $6.05 | $5.95 | $5.95 | $5.95 | 11,266 |
| 2017-05-09 | $6.08 | $6.20 | $5.80 | $6.01 | $6.01 | 84,356 |
| 2017-05-08 | $6.12 | $6.21 | $6.10 | $6.10 | $6.10 | 8,278 |
| 2017-05-05 | $6.10 | $6.16 | $6.04 | $6.09 | $6.09 | 6,714 |
| 2017-05-04 | $6.11 | $6.34 | $6.00 | $6.12 | $6.12 | 40,371 |
| 2017-05-03 | $6.05 | $6.17 | $6.05 | $6.17 | $6.17 | 20,887 |
| 2017-05-02 | $6.20 | $6.29 | $6.02 | $6.17 | $6.17 | 10,088 |
| 2017-05-01 | $6.25 | $6.25 | $6.07 | $6.10 | $6.10 | 1,060 |
| 2017-04-28 | $6.05 | $6.33 | $6.02 | $6.33 | $6.33 | 4,590 |
| 2017-04-27 | $6.45 | $6.45 | $6.06 | $6.20 | $6.20 | 16,589 |
| 2017-04-26 | $6.25 | $6.26 | $5.76 | $6.05 | $6.05 | 27,408 |
| 2017-04-25 | $6.32 | $6.58 | $6.24 | $6.30 | $6.30 | 102,040 |
| 2017-04-24 | $6.39 | $6.39 | $6.25 | $6.34 | $6.34 | 20,193 |
| 2017-04-21 | $6.30 | $6.40 | $6.28 | $6.39 | $6.39 | 8,269 |
| 2017-04-20 | $6.46 | $6.50 | $6.36 | $6.49 | $6.49 | 14,023 |
| 2017-04-19 | $6.47 | $6.49 | $6.36 | $6.47 | $6.47 | 5,636 |
| 2017-04-18 | $6.44 | $6.52 | $6.42 | $6.50 | $6.50 | 4,414 |
| 2017-04-17 | $6.46 | $6.56 | $6.35 | $6.42 | $6.42 | 2,825 |
| 2017-04-13 | $6.36 | $6.45 | $6.36 | $6.36 | $6.36 | 11,922 |
| 2017-04-12 | $6.53 | $6.53 | $6.25 | $6.29 | $6.29 | 4,688 |
| 2017-04-11 | $6.67 | $6.75 | $6.48 | $6.48 | $6.48 | 14,341 |
| 2017-04-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 10,048 |
| 2017-04-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1,956 |
| 2017-04-06 | $6.89 | $6.89 | $6.60 | $6.76 | $6.76 | 489 |
| 2017-04-05 | $6.60 | $6.89 | $6.60 | $6.78 | $6.78 | 20,546 |
| 2017-04-04 | $6.90 | $6.90 | $6.69 | $6.70 | $6.70 | 18,854 |
| 2017-04-03 | $6.71 | $6.99 | $6.71 | $6.99 | $6.99 | 5,010 |
| 2017-03-31 | $7.00 | $7.08 | $6.75 | $7.08 | $7.08 | 28,827 |
| 2017-03-30 | $7.01 | $7.01 | $6.93 | $7.01 | $7.01 | 4,671 |
| 2017-03-29 | $6.88 | $7.07 | $6.88 | $7.07 | $7.07 | 24,029 |
| 2017-03-28 | $6.86 | $7.00 | $6.75 | $6.78 | $6.78 | 7,017 |
| 2017-03-27 | $6.89 | $6.99 | $6.85 | $6.99 | $6.99 | 641 |
| 2017-03-24 | $6.93 | $6.96 | $6.93 | $6.96 | $6.96 | 416 |
| 2017-03-23 | $6.90 | $6.93 | $6.76 | $6.93 | $6.93 | 1,528 |
| 2017-03-22 | $6.80 | $6.83 | $6.80 | $6.83 | $6.83 | 1,432 |
| 2017-03-21 | $7.09 | $7.12 | $6.77 | $7.07 | $7.07 | 12,487 |
| 2017-03-20 | $7.11 | $7.24 | $6.96 | $7.01 | $7.01 | 9,270 |
| 2017-03-17 | $6.97 | $7.25 | $6.85 | $7.10 | $7.10 | 132,705 |
| 2017-03-16 | $7.10 | $7.16 | $6.80 | $6.99 | $6.99 | 15,280 |
| 2017-03-15 | $6.80 | $7.64 | $6.80 | $7.26 | $7.26 | 26,353 |
| 2017-03-14 | $6.65 | $6.80 | $6.57 | $6.79 | $6.79 | 18,311 |
| 2017-03-13 | $6.54 | $6.75 | $6.44 | $6.65 | $6.65 | 9,326 |
| 2017-03-10 | $6.54 | $6.90 | $6.44 | $6.65 | $6.65 | 18,535 |
| 2017-03-09 | $6.80 | $7.07 | $6.57 | $6.65 | $6.65 | 14,719 |
| 2017-03-08 | $6.64 | $6.65 | $6.50 | $6.62 | $6.62 | 4,167 |
| 2017-03-07 | $6.25 | $6.97 | $6.21 | $6.65 | $6.65 | 49,858 |
| 2017-03-06 | $6.00 | $6.59 | $5.76 | $6.25 | $6.25 | 6,495 |
| 2017-03-03 | $5.72 | $5.98 | $5.72 | $5.98 | $5.98 | 329 |
| 2017-03-02 | $5.77 | $6.24 | $5.77 | $5.99 | $5.99 | 4,653 |
| 2017-03-01 | $5.72 | $5.80 | $5.72 | $5.73 | $5.73 | 2,462 |
| 2017-02-28 | $5.75 | $5.79 | $5.50 | $5.78 | $5.78 | 9,207 |
| 2017-02-27 | $5.62 | $5.62 | $5.54 | $5.61 | $5.61 | 1,778 |
| 2017-02-24 | $5.53 | $5.64 | $5.50 | $5.63 | $5.63 | 2,835 |
| 2017-02-23 | $5.64 | $5.70 | $5.61 | $5.61 | $5.61 | 12,630 |
| 2017-02-22 | $5.54 | $5.60 | $5.50 | $5.59 | $5.59 | 2,526 |
| 2017-02-21 | $5.70 | $5.70 | $5.50 | $5.59 | $5.59 | 17,348 |
| 2017-02-17 | $5.69 | $5.80 | $5.55 | $5.65 | $5.65 | 14,344 |
| 2017-02-16 | $5.55 | $5.75 | $5.52 | $5.65 | $5.65 | 11,976 |
| 2017-02-15 | $5.66 | $5.80 | $5.50 | $5.66 | $5.66 | 36,947 |
| 2017-02-14 | $5.65 | $5.80 | $5.65 | $5.68 | $5.68 | 2,373 |
| 2017-02-13 | $5.86 | $5.87 | $5.70 | $5.83 | $5.83 | 1,718 |
| 2017-02-10 | $5.63 | $5.83 | $5.63 | $5.75 | $5.75 | 1,640 |
| 2017-02-09 | $5.65 | $5.91 | $5.65 | $5.80 | $5.80 | 3,716 |
| 2017-02-08 | $5.62 | $5.82 | $5.62 | $5.68 | $5.68 | 2,015 |
| 2017-02-07 | $5.62 | $5.82 | $5.62 | $5.65 | $5.65 | 16,240 |
| 2017-02-06 | $5.67 | $6.00 | $5.67 | $5.79 | $5.79 | 5,798 |
| 2017-02-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 289 |
| 2017-02-02 | $5.62 | $5.87 | $5.62 | $5.73 | $5.73 | 4,111 |
| 2017-02-01 | $6.12 | $6.12 | $5.78 | $5.94 | $5.94 | 3,691 |
| 2017-01-31 | $5.61 | $6.25 | $5.61 | $6.25 | $6.25 | 8,733 |
| 2017-01-30 | $5.71 | $5.77 | $5.71 | $5.76 | $5.76 | 983 |
| 2017-01-27 | $5.68 | $5.85 | $5.68 | $5.71 | $5.71 | 2,375 |
| 2017-01-26 | $5.80 | $5.92 | $5.70 | $5.92 | $5.92 | 3,276 |
| 2017-01-25 | $5.93 | $5.93 | $5.74 | $5.75 | $5.75 | 4,376 |
| 2017-01-24 | $5.76 | $6.57 | $5.76 | $5.88 | $5.88 | 101,902 |
| 2017-01-23 | $6.22 | $6.22 | $5.91 | $6.04 | $6.04 | 3,969 |
| 2017-01-20 | $5.70 | $6.22 | $5.70 | $6.22 | $6.22 | 9,573 |
| 2017-01-19 | $6.03 | $6.03 | $5.94 | $6.03 | $6.03 | 4,066 |
| 2017-01-18 | $6.04 | $6.04 | $5.50 | $6.04 | $6.04 | 85,543 |
| 2017-01-17 | $5.80 | $5.90 | $5.51 | $5.87 | $5.87 | 19,778 |
| 2017-01-13 | $6.00 | $6.20 | $6.00 | $6.00 | $6.00 | 8,457 |
| 2017-01-12 | $6.15 | $6.18 | $5.96 | $6.04 | $6.04 | 20,776 |
| 2017-01-11 | $6.04 | $6.07 | $6.00 | $6.00 | $6.00 | 4,074 |
| 2017-01-10 | $6.02 | $6.20 | $6.00 | $6.15 | $6.15 | 28,190 |
| 2017-01-09 | $6.02 | $6.22 | $6.01 | $6.03 | $6.03 | 10,754 |
| 2017-01-06 | $6.35 | $6.70 | $6.21 | $6.22 | $6.22 | 8,072 |
| 2017-01-05 | $6.30 | $6.34 | $6.21 | $6.21 | $6.21 | 3,711 |
| 2017-01-04 | $6.40 | $7.00 | $6.27 | $6.58 | $6.58 | 11,666 |
| 2017-01-03 | $6.78 | $6.88 | $6.21 | $6.58 | $6.58 | 12,091 |
| 2016-12-30 | $6.60 | $6.75 | $6.46 | $6.75 | $6.75 | 7,400 |
| 2016-12-29 | $6.25 | $6.52 | $6.25 | $6.52 | $6.52 | 2,123 |
| 2016-12-28 | $6.51 | $6.51 | $6.02 | $6.29 | $6.29 | 8,601 |
| 2016-12-27 | $6.00 | $6.27 | $6.00 | $6.25 | $6.25 | 10,535 |
| 2016-12-23 | $6.30 | $6.30 | $6.00 | $6.00 | $6.00 | 18,808 |
| 2016-12-22 | $6.58 | $6.65 | $6.03 | $6.10 | $6.10 | 9,923 |
| 2016-12-21 | $6.59 | $6.59 | $6.00 | $6.00 | $6.00 | 17,865 |
| 2016-12-20 | $6.80 | $6.80 | $6.46 | $6.46 | $6.46 | 9,796 |
| 2016-12-19 | $6.82 | $6.82 | $6.80 | $6.80 | $6.80 | 9,286 |
| 2016-12-16 | $6.97 | $6.97 | $6.60 | $6.80 | $6.80 | 7,724 |
| 2016-12-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 220 |
| 2016-12-14 | $7.05 | $7.31 | $6.77 | $6.90 | $6.90 | 24,354 |
| 2016-12-13 | $7.02 | $7.05 | $6.99 | $7.05 | $7.05 | 2,981 |
| 2016-12-12 | $6.91 | $7.02 | $6.91 | $7.01 | $7.01 | 9,259 |
| 2016-12-09 | $6.82 | $7.05 | $6.82 | $7.00 | $7.00 | 16,420 |
| 2016-12-08 | $6.79 | $6.80 | $6.45 | $6.80 | $6.80 | 8,168 |
| 2016-12-07 | $6.51 | $6.82 | $6.50 | $6.82 | $6.82 | 2,907 |
| 2016-12-06 | $6.50 | $6.51 | $6.50 | $6.51 | $6.51 | 3,072 |
| 2016-12-05 | $6.79 | $6.79 | $6.50 | $6.50 | $6.50 | 4,257 |
| 2016-12-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 122 |
| 2016-12-01 | $6.81 | $6.81 | $6.52 | $6.52 | $6.52 | 3,833 |
| 2016-11-30 | $6.62 | $6.85 | $6.50 | $6.75 | $6.75 | 4,500 |
| 2016-11-29 | $6.65 | $6.99 | $6.60 | $6.98 | $6.98 | 9,195 |
| 2016-11-28 | $6.61 | $6.64 | $6.60 | $6.60 | $6.60 | 1,922 |
| 2016-11-25 | $6.66 | $7.05 | $6.66 | $7.05 | $7.05 | 531 |
| 2016-11-23 | $7.05 | $7.05 | $6.70 | $6.85 | $6.85 | 5,538 |
| 2016-11-22 | $7.05 | $7.05 | $6.90 | $6.98 | $6.98 | 1,556 |
| 2016-11-21 | $7.15 | $7.19 | $6.60 | $6.61 | $6.61 | 4,211 |
| 2016-11-18 | $7.80 | $7.80 | $6.90 | $7.20 | $7.20 | 2,420 |
| 2016-11-17 | $7.50 | $7.50 | $7.05 | $7.20 | $7.20 | 2,903 |
| 2016-11-16 | $7.00 | $7.00 | $6.82 | $6.95 | $6.95 | 4,173 |
| 2016-11-15 | $6.65 | $6.69 | $6.65 | $6.69 | $6.69 | 458 |
| 2016-11-14 | $6.65 | $6.66 | $6.60 | $6.66 | $6.66 | 3,997 |
| 2016-11-11 | $6.60 | $6.93 | $6.60 | $6.65 | $6.65 | 9,615 |
| 2016-11-10 | $7.31 | $7.31 | $6.80 | $6.80 | $6.80 | 10,202 |
| 2016-11-09 | $6.75 | $6.80 | $6.61 | $6.75 | $6.75 | 8,353 |
| 2016-11-08 | $7.07 | $7.25 | $6.75 | $6.76 | $6.76 | 7,355 |
| 2016-11-07 | $6.98 | $6.98 | $6.90 | $6.90 | $6.90 | 1,905 |
| 2016-11-04 | $7.03 | $7.06 | $6.90 | $6.90 | $6.90 | 12,673 |
| 2016-11-03 | $7.03 | $7.20 | $7.00 | $7.05 | $7.05 | 2,630 |
| 2016-11-02 | $7.03 | $7.09 | $7.00 | $7.01 | $7.01 | 8,195 |
| 2016-11-01 | $7.42 | $7.64 | $7.00 | $7.00 | $7.00 | 42,691 |
| 2016-10-31 | $7.64 | $7.64 | $7.42 | $7.42 | $7.42 | 4,404 |
| 2016-10-28 | $7.61 | $7.67 | $7.55 | $7.66 | $7.66 | 1,987 |
| 2016-10-27 | $7.63 | $7.69 | $7.50 | $7.67 | $7.67 | 3,435 |
| 2016-10-26 | $7.75 | $8.00 | $7.62 | $7.62 | $7.62 | 3,278 |
| 2016-10-25 | $7.95 | $8.30 | $7.92 | $8.00 | $8.00 | 34,555 |
| 2016-10-24 | $7.82 | $7.94 | $7.68 | $7.94 | $7.94 | 35,243 |
| 2016-10-21 | $7.76 | $7.88 | $7.73 | $7.88 | $7.88 | 5,192 |
| 2016-10-20 | $7.60 | $7.98 | $7.56 | $7.96 | $7.96 | 7,203 |
| 2016-10-19 | $7.60 | $7.73 | $7.51 | $7.69 | $7.69 | 5,821 |
| 2016-10-18 | $7.42 | $7.68 | $7.40 | $7.54 | $7.54 | 4,297 |
| 2016-10-17 | $7.66 | $7.66 | $7.47 | $7.47 | $7.47 | 3,770 |
| 2016-10-14 | $7.68 | $7.76 | $7.28 | $7.51 | $7.51 | 46,225 |
| 2016-10-13 | $7.60 | $7.67 | $7.28 | $7.35 | $7.35 | 3,065 |
| 2016-10-12 | $7.53 | $7.75 | $7.06 | $7.65 | $7.65 | 56,621 |
| 2016-10-11 | $7.67 | $7.67 | $7.25 | $7.25 | $7.25 | 22,215 |
| 2016-10-10 | $7.70 | $7.96 | $7.61 | $7.69 | $7.69 | 4,612 |
| 2016-10-07 | $7.75 | $7.84 | $7.50 | $7.50 | $7.50 | 30,407 |
| 2016-10-06 | $7.78 | $8.02 | $7.75 | $7.75 | $7.75 | 60,881 |
| 2016-10-05 | $7.87 | $8.24 | $7.20 | $7.80 | $7.80 | 61,320 |
| 2016-10-04 | $7.90 | $8.30 | $7.85 | $7.85 | $7.85 | 76,453 |
| 2016-10-03 | $7.98 | $8.15 | $7.80 | $7.97 | $7.97 | 15,880 |
| 2016-09-30 | $8.20 | $8.32 | $7.80 | $7.80 | $7.80 | 44,216 |
| 2016-09-29 | $8.09 | $8.33 | $8.04 | $8.21 | $8.21 | 38,348 |
| 2016-09-28 | $8.04 | $8.35 | $7.94 | $8.04 | $8.04 | 20,526 |
| 2016-09-27 | $8.07 | $8.25 | $7.99 | $8.06 | $8.06 | 12,878 |
| 2016-09-26 | $8.30 | $8.31 | $7.99 | $8.05 | $8.05 | 43,305 |
| 2016-09-23 | $8.38 | $8.59 | $8.15 | $8.27 | $8.27 | 13,261 |
| 2016-09-22 | $8.83 | $8.99 | $8.10 | $8.17 | $8.17 | 79,924 |
| 2016-09-21 | $8.56 | $8.89 | $8.45 | $8.80 | $8.80 | 60,562 |
| 2016-09-20 | $8.14 | $8.74 | $8.12 | $8.74 | $8.74 | 42,947 |
| 2016-09-19 | $8.39 | $8.70 | $8.10 | $8.34 | $8.34 | 56,013 |
| 2016-09-16 | $8.84 | $9.08 | $8.11 | $8.11 | $8.11 | 71,419 |
| 2016-09-15 | $8.92 | $9.35 | $8.53 | $8.58 | $8.58 | 57,599 |
| 2016-09-14 | $8.82 | $9.10 | $8.54 | $9.02 | $9.02 | 50,904 |
| 2016-09-13 | $9.15 | $9.15 | $8.50 | $9.00 | $9.00 | 35,814 |
| 2016-09-12 | $9.10 | $9.60 | $9.01 | $9.09 | $9.09 | 32,311 |
| 2016-09-09 | $9.50 | $9.60 | $8.90 | $9.16 | $9.16 | 62,448 |
| 2016-09-08 | $10.00 | $10.00 | $8.90 | $9.60 | $9.60 | 109,243 |
| 2016-09-07 | $9.49 | $9.97 | $9.24 | $9.70 | $9.70 | 95,884 |
| 2016-09-06 | $9.49 | $10.00 | $9.02 | $9.10 | $9.10 | 147,458 |
| 2016-09-02 | $8.94 | $9.47 | $8.94 | $9.25 | $9.25 | 40,761 |
| 2016-09-01 | $9.38 | $9.49 | $8.90 | $9.24 | $9.24 | 54,995 |
| 2016-08-31 | $9.95 | $10.15 | $9.03 | $9.34 | $9.34 | 277,144 |
| 2016-08-30 | $8.26 | $10.25 | $8.24 | $9.65 | $9.65 | 506,412 |
| 2016-08-29 | $8.05 | $8.30 | $8.04 | $8.26 | $8.26 | 31,853 |
| 2016-08-26 | $8.05 | $8.05 | $7.98 | $8.04 | $8.04 | 4,461 |
| 2016-08-25 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 4,112 |
| 2016-08-24 | $8.04 | $8.05 | $7.92 | $8.04 | $8.04 | 3,947 |
| 2016-08-23 | $8.04 | $8.05 | $8.00 | $8.05 | $8.05 | 10,506 |
| 2016-08-22 | $8.02 | $8.10 | $7.85 | $8.10 | $8.10 | 30,772 |
| 2016-08-19 | $8.07 | $8.07 | $7.95 | $8.03 | $8.03 | 3,933 |
| 2016-08-18 | $8.08 | $8.08 | $7.98 | $8.05 | $8.05 | 6,637 |
| 2016-08-17 | $8.00 | $8.10 | $7.95 | $8.05 | $8.05 | 7,832 |
| 2016-08-16 | $7.95 | $8.10 | $7.92 | $8.10 | $8.10 | 29,342 |
| 2016-08-15 | $8.01 | $8.10 | $7.82 | $7.95 | $7.95 | 28,138 |
| 2016-08-12 | $7.95 | $8.00 | $7.80 | $7.81 | $7.81 | 20,141 |
| 2016-08-11 | $8.05 | $8.05 | $7.86 | $7.86 | $7.86 | 12,477 |
| 2016-08-10 | $7.97 | $8.06 | $7.90 | $7.99 | $7.99 | 12,115 |
| 2016-08-09 | $7.78 | $8.00 | $7.78 | $7.89 | $7.89 | 17,028 |
| 2016-08-08 | $8.00 | $8.40 | $7.90 | $8.00 | $8.00 | 17,820 |
| 2016-08-05 | $8.13 | $8.70 | $7.86 | $8.08 | $8.08 | 139,996 |
Atomera Inc (ATOM) News Headlines
Recent Atomera Inc (ATOM) News
Similar Companies to Atomera Inc (ATOM) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |