Avadel Pharmaceuticals plc (AVDL) Exchange: NASDAQ
Data as of April 25, 2025
$8.77 ($0.17) 1.98%
Avadel Pharmaceuticals plc - Daily Information
Click for more stock information on Avadel Pharmaceuticals plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $8.50 |
| Previous Close | $8.77 |
| High | $8.80 |
| Low | $8.41 |
| Adjusted Open | $8.50 |
| Previous Adjusted Close | $8.77 |
| Adjusted High | $8.80 |
| Adjusted Low | $8.41 |
About Avadel Pharmaceuticals plc (AVDL)
Avadel Pharmaceuticals plc is a biopharmaceutical company focused on transforming medicines to transform lives. Our approach includes applying innovative solutions to the development of medications that address the challenges patients face with current treatment options. Our current lead drug candidate, FT218, is an investigational formulation of sodium oxybate leveraging our proprietary drug delivery technology and designed to be taken once at bedtime for the treatment of excessive daytime sleepiness and cataplexy in adults with narcolepsy.
Invest in Avadel Pharmaceuticals plc (AVDL)
Historical Stock Data for Avadel Pharmaceuticals plc (AVDL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $8.50 | $8.80 | $8.41 | $8.77 | $8.77 | 826,756 |
| 2025-04-24 | $8.32 | $8.70 | $8.19 | $8.60 | $8.60 | 729,663 |
| 2025-04-23 | $8.39 | $8.49 | $8.24 | $8.31 | $8.31 | 872,561 |
| 2025-04-22 | $8.05 | $8.32 | $7.87 | $8.27 | $8.27 | 748,274 |
| 2025-04-21 | $7.96 | $8.24 | $7.80 | $7.96 | $7.96 | 854,044 |
| 2025-04-17 | $8.10 | $8.15 | $7.81 | $8.03 | $8.03 | 1,099,753 |
| 2025-04-16 | $7.88 | $8.22 | $7.75 | $8.15 | $8.15 | 1,098,210 |
| 2025-04-15 | $7.71 | $8.12 | $7.60 | $7.91 | $7.91 | 793,178 |
| 2025-04-14 | $7.70 | $7.84 | $7.53 | $7.73 | $7.73 | 1,009,695 |
| 2025-04-11 | $7.11 | $7.70 | $7.00 | $7.68 | $7.68 | 1,167,724 |
| 2025-04-10 | $7.12 | $7.31 | $6.80 | $7.13 | $7.13 | 1,150,278 |
| 2025-04-09 | $6.44 | $7.30 | $6.38 | $7.26 | $7.26 | 1,924,817 |
| 2025-04-08 | $6.83 | $7.10 | $6.42 | $6.59 | $6.59 | 3,191,625 |
| 2025-04-07 | $6.51 | $6.99 | $6.39 | $6.69 | $6.69 | 1,169,668 |
| 2025-04-04 | $7.00 | $7.07 | $6.60 | $6.80 | $6.80 | 1,169,986 |
| 2025-04-03 | $7.29 | $7.40 | $7.07 | $7.20 | $7.20 | 1,073,640 |
| 2025-04-02 | $7.42 | $7.59 | $7.31 | $7.46 | $7.46 | 972,316 |
| 2025-04-01 | $7.73 | $7.75 | $7.43 | $7.51 | $7.51 | 880,139 |
| 2025-03-31 | $7.99 | $8.05 | $7.76 | $7.83 | $7.83 | 689,912 |
| 2025-03-28 | $8.19 | $8.31 | $7.89 | $8.01 | $8.01 | 677,420 |
| 2025-03-27 | $8.16 | $8.29 | $8.00 | $8.12 | $8.12 | 492,221 |
| 2025-03-26 | $8.20 | $8.30 | $7.98 | $8.17 | $8.17 | 922,617 |
| 2025-03-25 | $8.49 | $8.64 | $8.17 | $8.20 | $8.20 | 629,815 |
| 2025-03-24 | $8.68 | $8.68 | $8.42 | $8.53 | $8.53 | 658,405 |
| 2025-03-21 | $8.58 | $8.67 | $8.43 | $8.57 | $8.57 | 910,639 |
| 2025-03-20 | $8.69 | $8.80 | $8.60 | $8.67 | $8.67 | 709,467 |
| 2025-03-19 | $8.67 | $8.80 | $8.50 | $8.77 | $8.77 | 783,572 |
| 2025-03-18 | $8.78 | $8.88 | $8.60 | $8.63 | $8.63 | 694,163 |
| 2025-03-17 | $8.39 | $8.93 | $8.24 | $8.84 | $8.84 | 833,000 |
| 2025-03-14 | $8.38 | $8.49 | $8.29 | $8.33 | $8.33 | 712,614 |
| 2025-03-13 | $7.95 | $8.42 | $7.91 | $8.39 | $8.39 | 809,922 |
| 2025-03-12 | $8.03 | $8.06 | $7.80 | $7.96 | $7.96 | 857,375 |
| 2025-03-11 | $7.64 | $8.01 | $7.54 | $8.00 | $8.00 | 1,418,471 |
| 2025-03-10 | $7.80 | $7.99 | $7.46 | $7.61 | $7.61 | 1,250,324 |
| 2025-03-07 | $7.85 | $7.94 | $7.74 | $7.91 | $7.91 | 731,675 |
| 2025-03-06 | $7.95 | $7.97 | $7.72 | $7.88 | $7.88 | 793,461 |
| 2025-03-05 | $7.67 | $7.90 | $7.58 | $7.87 | $7.87 | 1,000,837 |
| 2025-03-04 | $7.71 | $7.86 | $7.58 | $7.64 | $7.64 | 1,373,417 |
| 2025-03-03 | $7.90 | $8.29 | $7.53 | $7.55 | $7.55 | 1,625,108 |
| 2025-02-28 | $7.57 | $7.93 | $7.45 | $7.91 | $7.91 | 2,766,870 |
| 2025-02-27 | $7.93 | $8.03 | $7.62 | $7.68 | $7.68 | 1,238,028 |
| 2025-02-26 | $8.11 | $8.27 | $7.66 | $7.97 | $7.97 | 2,605,870 |
| 2025-02-25 | $8.25 | $8.39 | $7.97 | $8.10 | $8.10 | 1,766,016 |
| 2025-02-24 | $8.42 | $8.42 | $8.13 | $8.25 | $8.25 | 1,674,748 |
| 2025-02-21 | $8.56 | $8.81 | $8.36 | $8.41 | $8.41 | 1,506,907 |
| 2025-02-20 | $8.39 | $8.53 | $8.27 | $8.47 | $8.47 | 1,031,961 |
| 2025-02-19 | $8.52 | $8.61 | $8.41 | $8.41 | $8.41 | 737,716 |
| 2025-02-18 | $8.58 | $8.65 | $8.44 | $8.54 | $8.54 | 1,510,708 |
| 2025-02-14 | $8.99 | $9.08 | $8.60 | $8.61 | $8.61 | 914,536 |
| 2025-02-13 | $8.94 | $9.10 | $8.81 | $8.99 | $8.99 | 903,304 |
| 2025-02-12 | $8.91 | $9.34 | $8.80 | $8.91 | $8.91 | 1,451,758 |
| 2025-02-11 | $9.00 | $9.19 | $8.71 | $9.00 | $9.00 | 1,768,886 |
| 2025-02-10 | $8.00 | $9.16 | $8.00 | $9.09 | $9.09 | 2,845,733 |
| 2025-02-07 | $7.98 | $8.20 | $7.88 | $8.11 | $8.11 | 1,474,011 |
| 2025-02-06 | $8.33 | $8.46 | $7.93 | $8.00 | $8.00 | 881,717 |
| 2025-02-05 | $8.25 | $8.63 | $8.23 | $8.33 | $8.33 | 1,538,915 |
| 2025-02-04 | $7.95 | $8.19 | $7.79 | $8.18 | $8.18 | 1,081,540 |
| 2025-02-03 | $7.75 | $8.07 | $7.70 | $7.97 | $7.97 | 1,584,320 |
| 2025-01-31 | $7.69 | $8.06 | $7.59 | $7.90 | $7.90 | 1,369,217 |
| 2025-01-30 | $7.74 | $7.84 | $7.57 | $7.69 | $7.69 | 1,022,715 |
| 2025-01-29 | $7.60 | $7.75 | $7.44 | $7.66 | $7.66 | 1,009,155 |
| 2025-01-28 | $7.57 | $7.71 | $7.41 | $7.64 | $7.64 | 1,001,667 |
| 2025-01-27 | $7.82 | $8.01 | $7.40 | $7.49 | $7.49 | 1,252,190 |
| 2025-01-24 | $7.90 | $7.98 | $7.77 | $7.85 | $7.85 | 973,128 |
| 2025-01-23 | $8.02 | $8.07 | $7.81 | $7.94 | $7.94 | 1,453,057 |
| 2025-01-22 | $7.81 | $8.02 | $7.75 | $8.00 | $8.00 | 1,463,778 |
| 2025-01-21 | $7.93 | $8.03 | $7.63 | $7.90 | $7.90 | 2,362,854 |
| 2025-01-17 | $8.05 | $8.06 | $7.75 | $7.75 | $7.75 | 1,139,944 |
| 2025-01-16 | $8.16 | $8.24 | $7.93 | $8.00 | $8.00 | 1,453,789 |
| 2025-01-15 | $8.64 | $8.74 | $8.14 | $8.16 | $8.16 | 1,543,256 |
| 2025-01-14 | $7.90 | $8.34 | $7.78 | $8.05 | $8.05 | 1,876,575 |
| 2025-01-13 | $7.92 | $8.35 | $7.61 | $7.82 | $7.82 | 3,001,961 |
| 2025-01-10 | $8.06 | $8.24 | $7.39 | $7.90 | $7.90 | 7,853,431 |
| 2025-01-08 | $10.90 | $11.00 | $10.56 | $10.69 | $10.69 | 2,300,611 |
| 2025-01-07 | $10.68 | $10.90 | $10.55 | $10.86 | $10.86 | 1,393,072 |
| 2025-01-06 | $11.09 | $11.19 | $10.68 | $10.69 | $10.69 | 982,678 |
| 2025-01-03 | $11.07 | $11.52 | $11.04 | $11.06 | $11.06 | 1,364,071 |
| 2025-01-02 | $10.54 | $11.06 | $10.43 | $11.00 | $11.00 | 897,722 |
| 2024-12-31 | $10.52 | $10.66 | $10.42 | $10.51 | $10.51 | 702,443 |
| 2024-12-30 | $10.51 | $10.67 | $10.30 | $10.50 | $10.50 | 771,804 |
| 2024-12-27 | $10.54 | $10.66 | $10.30 | $10.54 | $10.54 | 493,912 |
| 2024-12-26 | $10.18 | $10.63 | $10.14 | $10.61 | $10.61 | 632,494 |
| 2024-12-24 | $10.17 | $10.25 | $10.00 | $10.23 | $10.23 | 279,323 |
| 2024-12-23 | $10.30 | $10.45 | $9.97 | $10.14 | $10.14 | 803,344 |
| 2024-12-20 | $9.99 | $10.53 | $9.98 | $10.31 | $10.31 | 1,168,928 |
| 2024-12-19 | $10.38 | $10.50 | $10.03 | $10.11 | $10.11 | 908,155 |
| 2024-12-18 | $10.70 | $10.80 | $10.26 | $10.33 | $10.33 | 1,150,015 |
| 2024-12-17 | $10.87 | $10.95 | $10.57 | $10.73 | $10.73 | 867,666 |
| 2024-12-16 | $10.55 | $11.15 | $10.40 | $10.93 | $10.93 | 1,292,308 |
| 2024-12-13 | $10.57 | $10.64 | $10.35 | $10.39 | $10.39 | 1,077,173 |
| 2024-12-12 | $10.59 | $10.87 | $10.45 | $10.61 | $10.61 | 1,036,567 |
| 2024-12-11 | $10.81 | $10.98 | $10.28 | $10.32 | $10.32 | 1,377,702 |
| 2024-12-10 | $10.38 | $10.38 | $9.90 | $10.00 | $10.00 | 1,342,890 |
| 2024-12-09 | $9.82 | $10.17 | $9.75 | $10.15 | $10.15 | 972,095 |
| 2024-12-06 | $9.93 | $10.24 | $9.83 | $10.00 | $10.00 | 785,320 |
| 2024-12-05 | $9.94 | $10.14 | $9.80 | $9.95 | $9.95 | 700,949 |
| 2024-12-04 | $10.02 | $10.20 | $9.79 | $9.96 | $9.96 | 1,376,782 |
| 2024-12-03 | $11.30 | $11.44 | $9.41 | $9.94 | $9.94 | 4,254,050 |
| 2024-12-02 | $11.21 | $11.66 | $11.08 | $11.59 | $11.59 | 747,589 |
| 2024-11-29 | $11.19 | $11.19 | $10.98 | $11.06 | $11.06 | 558,340 |
| 2024-11-27 | $11.21 | $11.32 | $11.00 | $11.17 | $11.17 | 724,572 |
| 2024-11-26 | $11.19 | $11.33 | $10.95 | $11.15 | $11.15 | 1,070,870 |
| 2024-11-25 | $11.70 | $11.82 | $11.20 | $11.22 | $11.22 | 2,056,497 |
| 2024-11-22 | $11.76 | $12.22 | $11.53 | $11.66 | $11.66 | 1,576,841 |
| 2024-11-21 | $10.74 | $11.72 | $10.68 | $11.66 | $11.66 | 1,619,633 |
| 2024-11-20 | $10.71 | $10.87 | $10.43 | $10.75 | $10.75 | 845,511 |
| 2024-11-19 | $10.65 | $10.91 | $10.41 | $10.72 | $10.72 | 1,184,797 |
| 2024-11-18 | $10.89 | $11.01 | $10.44 | $10.72 | $10.72 | 1,338,950 |
| 2024-11-15 | $11.57 | $11.61 | $10.62 | $10.91 | $10.91 | 2,076,277 |
| 2024-11-14 | $12.05 | $12.24 | $11.45 | $11.59 | $11.59 | 2,349,361 |
| 2024-11-13 | $13.12 | $13.22 | $11.52 | $12.02 | $12.02 | 4,503,298 |
| 2024-11-12 | $15.11 | $15.27 | $12.97 | $13.15 | $13.15 | 5,015,655 |
| 2024-11-11 | $15.93 | $16.66 | $15.86 | $16.30 | $16.30 | 1,660,096 |
| 2024-11-08 | $15.72 | $16.12 | $15.63 | $15.94 | $15.94 | 970,242 |
| 2024-11-07 | $15.30 | $15.94 | $15.24 | $15.72 | $15.72 | 762,978 |
| 2024-11-06 | $15.31 | $15.85 | $15.20 | $15.30 | $15.30 | 924,578 |
| 2024-11-05 | $14.83 | $15.14 | $14.45 | $14.92 | $14.92 | 731,215 |
| 2024-11-04 | $15.06 | $15.19 | $14.50 | $14.86 | $14.86 | 1,403,271 |
| 2024-11-01 | $15.53 | $15.88 | $14.82 | $15.05 | $15.05 | 1,569,932 |
| 2024-10-31 | $16.48 | $16.58 | $14.80 | $15.47 | $15.47 | 5,112,635 |
| 2024-10-30 | $12.87 | $13.09 | $12.69 | $12.91 | $12.91 | 373,811 |
| 2024-10-29 | $12.81 | $13.00 | $12.74 | $12.92 | $12.92 | 365,245 |
| 2024-10-28 | $12.91 | $13.11 | $12.68 | $12.80 | $12.80 | 457,436 |
| 2024-10-25 | $13.05 | $13.29 | $12.86 | $12.88 | $12.88 | 378,870 |
| 2024-10-24 | $13.26 | $13.45 | $12.95 | $13.00 | $13.00 | 367,868 |
| 2024-10-23 | $13.56 | $13.75 | $13.02 | $13.22 | $13.22 | 898,990 |
| 2024-10-22 | $13.38 | $13.70 | $13.34 | $13.68 | $13.68 | 228,771 |
| 2024-10-21 | $13.61 | $13.70 | $13.32 | $13.42 | $13.42 | 398,051 |
| 2024-10-18 | $13.96 | $14.17 | $13.53 | $13.57 | $13.57 | 667,649 |
| 2024-10-17 | $13.19 | $14.07 | $13.15 | $13.92 | $13.92 | 1,414,351 |
| 2024-10-16 | $13.21 | $13.43 | $13.00 | $13.24 | $13.24 | 633,435 |
| 2024-10-15 | $13.14 | $13.40 | $12.98 | $13.20 | $13.20 | 824,506 |
| 2024-10-14 | $13.08 | $13.39 | $13.03 | $13.17 | $13.17 | 676,100 |
| 2024-10-11 | $12.91 | $13.16 | $12.77 | $13.12 | $13.12 | 642,533 |
| 2024-10-10 | $12.45 | $12.97 | $12.16 | $12.96 | $12.96 | 735,915 |
| 2024-10-09 | $12.68 | $12.68 | $12.33 | $12.44 | $12.44 | 570,083 |
| 2024-10-08 | $12.78 | $13.02 | $12.57 | $12.67 | $12.67 | 757,534 |
| 2024-10-07 | $13.10 | $13.21 | $12.58 | $12.78 | $12.78 | 830,354 |
| 2024-10-04 | $12.94 | $13.10 | $12.79 | $13.09 | $13.09 | 363,035 |
| 2024-10-03 | $13.04 | $13.09 | $12.73 | $12.81 | $12.81 | 469,316 |
| 2024-10-02 | $13.12 | $13.21 | $12.84 | $13.06 | $13.06 | 516,854 |
| 2024-10-01 | $13.17 | $13.34 | $12.94 | $13.16 | $13.16 | 883,250 |
| 2024-09-30 | $12.71 | $13.42 | $12.57 | $13.12 | $13.12 | 1,729,997 |
| 2024-09-27 | $12.66 | $12.86 | $12.59 | $12.75 | $12.75 | 802,464 |
| 2024-09-26 | $12.83 | $12.89 | $12.56 | $12.60 | $12.60 | 527,650 |
| 2024-09-25 | $12.72 | $12.89 | $12.58 | $12.69 | $12.69 | 449,551 |
| 2024-09-24 | $12.92 | $13.00 | $12.56 | $12.78 | $12.78 | 868,062 |
| 2024-09-23 | $13.40 | $13.62 | $12.68 | $12.87 | $12.87 | 981,267 |
| 2024-09-20 | $13.64 | $13.83 | $13.38 | $13.40 | $13.40 | 1,303,670 |
| 2024-09-19 | $13.86 | $14.00 | $13.50 | $13.60 | $13.60 | 1,085,194 |
| 2024-09-18 | $13.83 | $14.10 | $13.59 | $13.65 | $13.65 | 911,886 |
| 2024-09-17 | $13.91 | $14.05 | $13.69 | $13.83 | $13.83 | 608,226 |
| 2024-09-16 | $13.70 | $14.14 | $13.64 | $13.81 | $13.81 | 1,465,313 |
| 2024-09-13 | $14.04 | $14.07 | $13.65 | $13.70 | $13.70 | 987,780 |
| 2024-09-12 | $13.64 | $14.25 | $13.53 | $13.95 | $13.95 | 1,367,109 |
| 2024-09-11 | $14.39 | $14.39 | $13.46 | $13.65 | $13.65 | 1,247,202 |
| 2024-09-10 | $14.28 | $14.53 | $14.00 | $14.39 | $14.39 | 762,877 |
| 2024-09-09 | $14.41 | $14.49 | $14.01 | $14.24 | $14.24 | 992,079 |
| 2024-09-06 | $14.72 | $14.93 | $14.38 | $14.49 | $14.49 | 1,160,205 |
| 2024-09-05 | $14.71 | $14.80 | $14.35 | $14.63 | $14.63 | 715,372 |
| 2024-09-04 | $14.89 | $15.06 | $14.62 | $14.72 | $14.72 | 923,686 |
| 2024-09-03 | $15.26 | $15.82 | $14.68 | $14.98 | $14.98 | 1,051,362 |
| 2024-08-30 | $14.91 | $15.22 | $14.83 | $15.17 | $15.17 | 2,203,199 |
| 2024-08-29 | $14.95 | $15.24 | $14.77 | $14.89 | $14.89 | 960,942 |
| 2024-08-28 | $15.25 | $15.28 | $14.11 | $14.86 | $14.86 | 2,721,154 |
| 2024-08-27 | $16.43 | $16.55 | $15.74 | $15.80 | $15.80 | 541,364 |
| 2024-08-26 | $16.52 | $16.56 | $16.27 | $16.46 | $16.46 | 407,799 |
| 2024-08-23 | $16.28 | $16.59 | $16.26 | $16.50 | $16.50 | 464,250 |
| 2024-08-22 | $16.22 | $16.30 | $16.02 | $16.17 | $16.17 | 348,005 |
| 2024-08-21 | $16.17 | $16.40 | $15.86 | $16.28 | $16.28 | 569,380 |
| 2024-08-20 | $16.09 | $16.24 | $15.90 | $16.10 | $16.10 | 465,401 |
| 2024-08-19 | $15.98 | $16.25 | $15.69 | $16.15 | $16.15 | 832,675 |
| 2024-08-16 | $15.37 | $16.02 | $15.20 | $15.94 | $15.94 | 953,895 |
| 2024-08-15 | $16.02 | $16.02 | $15.31 | $15.35 | $15.35 | 859,663 |
| 2024-08-14 | $16.24 | $16.25 | $15.63 | $15.74 | $15.74 | 577,982 |
| 2024-08-13 | $16.14 | $16.84 | $16.10 | $16.24 | $16.24 | 1,258,053 |
| 2024-08-12 | $15.62 | $16.18 | $15.41 | $16.00 | $16.00 | 1,050,369 |
| 2024-08-09 | $16.03 | $16.09 | $15.44 | $15.51 | $15.51 | 1,323,341 |
| 2024-08-08 | $17.29 | $17.30 | $15.42 | $15.74 | $15.74 | 2,382,192 |
| 2024-08-07 | $16.62 | $16.93 | $16.05 | $16.10 | $16.10 | 1,005,101 |
| 2024-08-06 | $16.12 | $16.74 | $16.09 | $16.63 | $16.63 | 654,307 |
| 2024-08-05 | $15.91 | $16.18 | $15.40 | $16.13 | $16.13 | 987,887 |
| 2024-08-02 | $16.05 | $16.48 | $15.82 | $16.33 | $16.33 | 613,832 |
| 2024-08-01 | $16.47 | $16.91 | $16.34 | $16.51 | $16.51 | 1,419,827 |
| 2024-07-31 | $16.29 | $16.87 | $16.09 | $16.34 | $16.34 | 998,458 |
| 2024-07-30 | $16.41 | $16.60 | $16.20 | $16.24 | $16.24 | 487,706 |
| 2024-07-29 | $16.76 | $16.93 | $16.02 | $16.32 | $16.32 | 513,845 |
| 2024-07-26 | $16.53 | $16.82 | $16.34 | $16.72 | $16.72 | 715,994 |
| 2024-07-25 | $16.24 | $16.55 | $16.15 | $16.29 | $16.29 | 688,799 |
| 2024-07-24 | $16.15 | $16.97 | $16.05 | $16.30 | $16.30 | 2,102,003 |
| 2024-07-23 | $16.55 | $16.55 | $16.23 | $16.25 | $16.25 | 567,897 |
| 2024-07-22 | $16.26 | $16.59 | $16.14 | $16.47 | $16.47 | 674,112 |
| 2024-07-19 | $16.00 | $16.33 | $15.90 | $16.20 | $16.20 | 586,182 |
| 2024-07-18 | $16.24 | $16.45 | $15.87 | $15.94 | $15.94 | 755,219 |
| 2024-07-17 | $16.80 | $16.80 | $16.09 | $16.27 | $16.27 | 1,181,261 |
| 2024-07-16 | $16.71 | $16.94 | $16.55 | $16.91 | $16.91 | 539,370 |
| 2024-07-15 | $16.95 | $17.16 | $16.49 | $16.56 | $16.56 | 982,240 |
| 2024-07-12 | $16.60 | $16.88 | $16.41 | $16.60 | $16.60 | 814,635 |
| 2024-07-11 | $16.33 | $16.60 | $16.12 | $16.44 | $16.44 | 694,648 |
| 2024-07-10 | $16.01 | $16.17 | $15.74 | $16.12 | $16.12 | 1,050,574 |
| 2024-07-09 | $15.28 | $16.10 | $15.22 | $15.89 | $15.89 | 1,673,744 |
| 2024-07-08 | $14.84 | $15.31 | $14.77 | $15.25 | $15.25 | 971,876 |
| 2024-07-05 | $14.54 | $14.82 | $14.33 | $14.78 | $14.78 | 1,188,187 |
| 2024-07-03 | $13.84 | $14.55 | $13.82 | $14.53 | $14.53 | 457,147 |
| 2024-07-02 | $14.04 | $14.27 | $13.78 | $13.89 | $13.89 | 805,740 |
| 2024-07-01 | $13.91 | $14.26 | $13.72 | $14.12 | $14.12 | 1,958,172 |
| 2024-06-28 | $14.43 | $14.74 | $13.42 | $14.06 | $14.06 | 16,544,602 |
| 2024-06-27 | $14.16 | $14.53 | $13.79 | $14.31 | $14.31 | 1,960,747 |
| 2024-06-26 | $14.15 | $14.55 | $13.90 | $14.34 | $14.34 | 1,007,137 |
| 2024-06-25 | $14.58 | $14.58 | $14.03 | $14.29 | $14.29 | 2,128,684 |
| 2024-06-24 | $15.02 | $15.09 | $14.25 | $14.57 | $14.57 | 1,765,347 |
| 2024-06-21 | $15.21 | $15.36 | $14.61 | $15.01 | $15.01 | 1,712,601 |
| 2024-06-20 | $15.51 | $15.65 | $14.66 | $14.98 | $14.98 | 1,859,010 |
| 2024-06-18 | $15.74 | $15.90 | $15.43 | $15.60 | $15.60 | 1,335,342 |
| 2024-06-17 | $15.76 | $15.91 | $15.50 | $15.69 | $15.69 | 737,350 |
| 2024-06-14 | $15.85 | $15.95 | $15.52 | $15.81 | $15.81 | 497,664 |
| 2024-06-13 | $15.22 | $15.97 | $15.22 | $15.89 | $15.89 | 813,753 |
| 2024-06-12 | $15.49 | $16.05 | $15.21 | $15.22 | $15.22 | 1,049,164 |
| 2024-06-11 | $15.22 | $15.31 | $14.92 | $15.27 | $15.27 | 513,211 |
| 2024-06-10 | $15.41 | $15.83 | $15.15 | $15.29 | $15.29 | 905,682 |
| 2024-06-07 | $15.20 | $15.60 | $14.95 | $15.13 | $15.13 | 637,921 |
| 2024-06-06 | $14.92 | $15.28 | $14.69 | $15.25 | $15.25 | 813,491 |
| 2024-06-05 | $15.50 | $15.50 | $14.51 | $14.87 | $14.87 | 1,224,560 |
| 2024-06-04 | $15.66 | $15.66 | $14.80 | $15.46 | $15.46 | 869,208 |
| 2024-06-03 | $15.97 | $16.10 | $15.50 | $15.66 | $15.66 | 648,315 |
| 2024-05-31 | $15.82 | $16.00 | $15.57 | $15.95 | $15.95 | 738,608 |
| 2024-05-30 | $15.69 | $16.00 | $15.59 | $15.76 | $15.76 | 1,100,938 |
| 2024-05-29 | $15.40 | $15.76 | $15.39 | $15.59 | $15.59 | 469,231 |
| 2024-05-28 | $15.78 | $16.00 | $15.34 | $15.49 | $15.49 | 812,393 |
| 2024-05-24 | $15.60 | $16.00 | $15.41 | $15.75 | $15.75 | 642,350 |
| 2024-05-23 | $15.90 | $15.93 | $15.46 | $15.62 | $15.62 | 631,571 |
| 2024-05-22 | $16.00 | $16.15 | $15.54 | $15.82 | $15.82 | 965,267 |
| 2024-05-21 | $15.91 | $16.00 | $15.65 | $16.00 | $16.00 | 528,603 |
| 2024-05-20 | $15.50 | $15.91 | $15.38 | $15.70 | $15.70 | 402,538 |
| 2024-05-17 | $15.90 | $16.00 | $15.40 | $15.49 | $15.49 | 573,405 |
| 2024-05-16 | $16.00 | $16.01 | $15.52 | $15.94 | $15.94 | 606,062 |
| 2024-05-15 | $15.98 | $16.17 | $15.74 | $16.09 | $16.09 | 1,116,873 |
| 2024-05-14 | $16.85 | $16.92 | $15.60 | $16.12 | $16.12 | 1,506,367 |
| 2024-05-13 | $16.55 | $17.51 | $16.55 | $16.81 | $16.81 | 961,435 |
| 2024-05-10 | $15.77 | $17.14 | $15.70 | $16.52 | $16.52 | 1,889,582 |
| 2024-05-09 | $15.94 | $16.18 | $14.77 | $15.83 | $15.83 | 2,487,421 |
| 2024-05-08 | $15.89 | $17.85 | $15.65 | $16.25 | $16.25 | 4,209,886 |
| 2024-05-07 | $18.71 | $18.77 | $17.83 | $18.18 | $18.18 | 1,501,369 |
| 2024-05-06 | $18.97 | $19.07 | $18.46 | $18.62 | $18.62 | 638,176 |
| 2024-05-03 | $18.63 | $19.09 | $17.91 | $18.82 | $18.82 | 874,897 |
| 2024-05-02 | $18.39 | $18.66 | $17.73 | $18.30 | $18.30 | 849,156 |
| 2024-05-01 | $18.39 | $19.04 | $18.23 | $18.31 | $18.31 | 1,032,773 |
| 2024-04-30 | $17.90 | $18.65 | $17.85 | $18.16 | $18.16 | 849,696 |
| 2024-04-29 | $17.93 | $18.26 | $17.82 | $17.97 | $17.97 | 553,917 |
| 2024-04-26 | $17.85 | $18.22 | $17.71 | $17.81 | $17.81 | 452,421 |
| 2024-04-25 | $17.56 | $17.86 | $16.95 | $17.82 | $17.82 | 777,335 |
| 2024-04-24 | $18.06 | $18.45 | $17.52 | $17.66 | $17.66 | 444,065 |
| 2024-04-23 | $17.48 | $18.19 | $17.26 | $18.09 | $18.09 | 985,700 |
| 2024-04-22 | $17.40 | $17.65 | $16.70 | $17.30 | $17.30 | 823,511 |
| 2024-04-19 | $17.25 | $17.87 | $17.17 | $17.33 | $17.33 | 1,332,519 |
| 2024-04-18 | $17.97 | $18.19 | $17.00 | $17.38 | $17.38 | 1,108,188 |
| 2024-04-17 | $18.09 | $18.47 | $17.40 | $17.99 | $17.99 | 1,610,132 |
| 2024-04-16 | $16.88 | $18.85 | $16.52 | $18.09 | $18.09 | 2,316,062 |
| 2024-04-15 | $16.00 | $18.01 | $15.74 | $17.00 | $17.00 | 2,405,713 |
| 2024-04-12 | $15.98 | $16.00 | $15.32 | $15.99 | $15.99 | 1,465,950 |
| 2024-04-11 | $16.20 | $16.38 | $15.25 | $15.96 | $15.96 | 981,411 |
| 2024-04-10 | $16.56 | $16.61 | $15.95 | $16.15 | $16.15 | 460,807 |
| 2024-04-09 | $17.37 | $17.42 | $16.66 | $16.77 | $16.77 | 471,201 |
| 2024-04-08 | $16.66 | $17.19 | $16.41 | $17.13 | $17.13 | 666,951 |
| 2024-04-05 | $16.31 | $16.71 | $16.05 | $16.69 | $16.69 | 427,609 |
| 2024-04-04 | $16.18 | $16.89 | $16.06 | $16.59 | $16.59 | 446,651 |
| 2024-04-03 | $16.43 | $16.57 | $15.92 | $16.29 | $16.29 | 371,237 |
| 2024-04-02 | $16.58 | $16.68 | $16.22 | $16.41 | $16.41 | 452,755 |
| 2024-04-01 | $17.00 | $17.00 | $16.14 | $16.66 | $16.66 | 789,421 |
| 2024-03-28 | $16.78 | $17.23 | $16.66 | $16.89 | $16.89 | 510,834 |
| 2024-03-27 | $16.47 | $16.86 | $16.26 | $16.84 | $16.84 | 355,913 |
| 2024-03-26 | $16.68 | $16.89 | $16.20 | $16.24 | $16.24 | 463,601 |
| 2024-03-25 | $17.22 | $17.47 | $16.50 | $16.59 | $16.59 | 783,230 |
| 2024-03-22 | $17.10 | $17.44 | $16.95 | $17.22 | $17.22 | 917,945 |
| 2024-03-21 | $16.57 | $17.10 | $16.56 | $17.09 | $17.09 | 1,188,256 |
| 2024-03-20 | $15.99 | $16.74 | $15.75 | $16.57 | $16.57 | 662,968 |
| 2024-03-19 | $15.66 | $15.98 | $15.62 | $15.80 | $15.80 | 402,072 |
| 2024-03-18 | $16.00 | $16.10 | $15.70 | $15.77 | $15.77 | 655,482 |
| 2024-03-15 | $16.12 | $16.46 | $15.90 | $15.92 | $15.92 | 685,709 |
| 2024-03-14 | $16.10 | $16.19 | $15.80 | $16.10 | $16.10 | 887,664 |
| 2024-03-13 | $16.02 | $16.28 | $15.81 | $16.08 | $16.08 | 981,012 |
| 2024-03-12 | $16.03 | $16.16 | $15.73 | $15.97 | $15.97 | 1,440,387 |
| 2024-03-11 | $16.40 | $16.53 | $15.96 | $16.00 | $16.00 | 667,760 |
| 2024-03-08 | $16.09 | $16.70 | $15.54 | $16.35 | $16.35 | 1,084,870 |
| 2024-03-07 | $16.38 | $16.72 | $15.85 | $16.04 | $16.04 | 1,274,434 |
| 2024-03-06 | $15.93 | $16.67 | $15.57 | $16.32 | $16.32 | 2,280,358 |
| 2024-03-05 | $16.07 | $16.50 | $15.65 | $15.81 | $15.81 | 2,090,859 |
| 2024-03-04 | $14.00 | $17.00 | $11.82 | $16.13 | $16.13 | 10,234,179 |
| 2024-03-01 | $12.79 | $13.86 | $12.36 | $13.72 | $13.72 | 4,119,457 |
| 2024-02-29 | $12.57 | $13.01 | $12.52 | $12.78 | $12.78 | 1,613,674 |
| 2024-02-28 | $13.26 | $13.36 | $12.43 | $12.55 | $12.55 | 2,028,819 |
| 2024-02-27 | $13.03 | $13.44 | $12.93 | $13.31 | $13.31 | 1,342,997 |
| 2024-02-26 | $12.60 | $13.02 | $12.60 | $12.99 | $12.99 | 1,345,610 |
| 2024-02-23 | $12.68 | $13.05 | $12.48 | $12.62 | $12.62 | 1,529,080 |
| 2024-02-22 | $12.69 | $13.03 | $12.53 | $12.60 | $12.60 | 970,201 |
| 2024-02-21 | $12.84 | $13.20 | $12.57 | $12.68 | $12.68 | 1,064,953 |
| 2024-02-20 | $13.57 | $13.60 | $12.58 | $12.86 | $12.86 | 1,441,312 |
| 2024-02-16 | $14.08 | $14.11 | $13.51 | $13.57 | $13.57 | 641,105 |
| 2024-02-15 | $14.35 | $14.36 | $14.15 | $14.20 | $14.20 | 647,496 |
| 2024-02-14 | $14.18 | $14.50 | $14.04 | $14.25 | $14.25 | 264,304 |
| 2024-02-13 | $14.25 | $14.51 | $13.96 | $14.15 | $14.15 | 571,017 |
| 2024-02-12 | $14.50 | $14.79 | $14.24 | $14.65 | $14.65 | 1,108,371 |
| 2024-02-09 | $14.81 | $15.01 | $14.20 | $14.42 | $14.42 | 2,678,152 |
| 2024-02-08 | $14.67 | $15.08 | $14.56 | $14.70 | $14.70 | 507,698 |
| 2024-02-07 | $15.35 | $15.43 | $14.67 | $14.71 | $14.71 | 592,776 |
| 2024-02-06 | $14.80 | $15.50 | $14.62 | $15.40 | $15.40 | 1,851,630 |
| 2024-02-05 | $14.54 | $14.61 | $14.25 | $14.55 | $14.55 | 563,263 |
| 2024-02-02 | $14.48 | $14.76 | $14.24 | $14.69 | $14.69 | 571,843 |
| 2024-02-01 | $14.48 | $14.76 | $14.30 | $14.72 | $14.72 | 704,625 |
| 2024-01-31 | $14.59 | $14.96 | $14.33 | $14.39 | $14.39 | 830,247 |
| 2024-01-30 | $14.62 | $14.74 | $14.12 | $14.62 | $14.62 | 1,033,188 |
| 2024-01-29 | $13.77 | $14.79 | $13.68 | $14.60 | $14.60 | 1,504,484 |
| 2024-01-26 | $13.65 | $14.00 | $13.40 | $13.83 | $13.83 | 1,185,499 |
| 2024-01-25 | $13.86 | $13.87 | $13.53 | $13.72 | $13.72 | 938,250 |
| 2024-01-24 | $14.20 | $14.43 | $13.66 | $13.70 | $13.70 | 1,168,395 |
| 2024-01-23 | $14.94 | $15.06 | $14.10 | $14.17 | $14.17 | 1,375,531 |
| 2024-01-22 | $15.18 | $15.19 | $14.70 | $14.90 | $14.90 | 1,148,199 |
| 2024-01-19 | $15.10 | $15.10 | $14.62 | $14.98 | $14.98 | 1,151,100 |
| 2024-01-18 | $15.32 | $15.44 | $14.90 | $15.04 | $15.04 | 680,331 |
| 2024-01-17 | $14.85 | $15.45 | $14.71 | $15.39 | $15.39 | 2,197,763 |
| 2024-01-16 | $14.83 | $15.01 | $14.36 | $14.88 | $14.88 | 919,635 |
| 2024-01-12 | $15.03 | $15.22 | $14.71 | $14.80 | $14.80 | 716,073 |
| 2024-01-11 | $14.79 | $15.06 | $14.35 | $14.66 | $14.66 | 882,399 |
| 2024-01-10 | $16.19 | $16.19 | $14.92 | $14.99 | $14.99 | 1,286,308 |
| 2024-01-09 | $16.32 | $16.32 | $15.40 | $15.63 | $15.63 | 1,613,097 |
| 2024-01-08 | $15.88 | $17.24 | $15.76 | $16.16 | $16.16 | 2,666,294 |
| 2024-01-05 | $14.60 | $15.00 | $14.35 | $14.90 | $14.90 | 906,560 |
| 2024-01-04 | $14.39 | $14.86 | $14.21 | $14.70 | $14.70 | 1,460,522 |
| 2024-01-03 | $14.16 | $14.57 | $14.09 | $14.27 | $14.27 | 968,087 |
| 2024-01-02 | $14.03 | $14.39 | $13.88 | $14.28 | $14.28 | 683,558 |
| 2023-12-29 | $14.65 | $14.77 | $14.02 | $14.12 | $14.12 | 441,864 |
| 2023-12-28 | $14.45 | $14.69 | $14.37 | $14.59 | $14.59 | 852,505 |
| 2023-12-27 | $14.00 | $14.42 | $13.99 | $14.40 | $14.40 | 968,358 |
| 2023-12-26 | $13.95 | $14.17 | $13.77 | $14.00 | $14.00 | 518,999 |
| 2023-12-22 | $13.58 | $14.34 | $13.58 | $13.80 | $13.80 | 903,497 |
| 2023-12-21 | $13.72 | $13.89 | $13.59 | $13.61 | $13.61 | 333,465 |
| 2023-12-20 | $14.00 | $14.26 | $13.46 | $13.56 | $13.56 | 842,622 |
| 2023-12-19 | $13.94 | $14.26 | $13.81 | $14.20 | $14.20 | 1,198,189 |
| 2023-12-18 | $14.00 | $14.06 | $13.81 | $13.86 | $13.86 | 663,763 |
| 2023-12-15 | $14.07 | $14.16 | $13.73 | $13.99 | $13.99 | 763,403 |
| 2023-12-14 | $14.15 | $14.48 | $13.77 | $13.98 | $13.98 | 705,045 |
| 2023-12-13 | $14.35 | $14.59 | $14.17 | $14.33 | $14.33 | 901,574 |
| 2023-12-12 | $14.02 | $14.46 | $13.96 | $14.39 | $14.39 | 441,683 |
| 2023-12-11 | $14.25 | $14.25 | $13.70 | $14.10 | $14.10 | 354,922 |
| 2023-12-08 | $13.69 | $14.31 | $13.56 | $14.19 | $14.19 | 1,077,378 |
| 2023-12-07 | $13.75 | $13.91 | $13.41 | $13.69 | $13.69 | 908,099 |
| 2023-12-06 | $13.75 | $14.02 | $13.45 | $13.77 | $13.77 | 1,185,647 |
| 2023-12-05 | $12.93 | $13.93 | $12.72 | $13.75 | $13.75 | 1,368,893 |
| 2023-12-04 | $12.71 | $13.31 | $12.33 | $13.11 | $13.11 | 881,320 |
| 2023-12-01 | $11.36 | $12.58 | $11.36 | $12.53 | $12.53 | 804,340 |
| 2023-11-30 | $11.43 | $11.70 | $11.41 | $11.54 | $11.54 | 291,772 |
| 2023-11-29 | $11.63 | $11.90 | $11.31 | $11.41 | $11.41 | 230,301 |
| 2023-11-28 | $11.81 | $11.82 | $11.37 | $11.48 | $11.48 | 294,712 |
| 2023-11-27 | $11.62 | $11.91 | $11.20 | $11.75 | $11.75 | 540,064 |
| 2023-11-24 | $11.44 | $11.79 | $11.44 | $11.46 | $11.46 | 119,392 |
| 2023-11-22 | $11.25 | $11.55 | $10.94 | $11.43 | $11.43 | 1,267,807 |
| 2023-11-21 | $11.49 | $11.57 | $10.93 | $11.07 | $11.07 | 1,019,808 |
| 2023-11-20 | $10.69 | $11.72 | $10.53 | $11.62 | $11.62 | 1,222,457 |
| 2023-11-17 | $10.76 | $10.93 | $10.41 | $10.80 | $10.80 | 483,005 |
| 2023-11-16 | $11.17 | $11.17 | $10.39 | $10.72 | $10.72 | 579,115 |
| 2023-11-15 | $11.25 | $11.57 | $10.90 | $10.92 | $10.92 | 637,798 |
| 2023-11-14 | $11.10 | $11.31 | $10.85 | $11.16 | $11.16 | 515,916 |
| 2023-11-13 | $10.62 | $10.82 | $10.25 | $10.74 | $10.74 | 499,792 |
| 2023-11-10 | $11.15 | $11.15 | $10.43 | $10.66 | $10.66 | 658,860 |
| 2023-11-09 | $12.17 | $12.17 | $10.85 | $11.10 | $11.10 | 1,093,197 |
| 2023-11-08 | $11.47 | $12.79 | $11.33 | $11.62 | $11.62 | 2,812,166 |
| 2023-11-07 | $10.66 | $10.72 | $10.34 | $10.38 | $10.38 | 750,968 |
| 2023-11-06 | $10.86 | $11.06 | $10.60 | $10.74 | $10.74 | 438,285 |
| 2023-11-03 | $10.35 | $11.03 | $10.17 | $10.88 | $10.88 | 402,172 |
| 2023-11-02 | $10.35 | $10.65 | $9.98 | $10.25 | $10.25 | 435,395 |
| 2023-11-01 | $9.88 | $10.46 | $9.69 | $10.32 | $10.32 | 710,867 |
| 2023-10-31 | $9.85 | $10.20 | $9.78 | $9.86 | $9.86 | 525,053 |
| 2023-10-30 | $9.87 | $10.21 | $9.77 | $9.99 | $9.99 | 351,586 |
| 2023-10-27 | $9.57 | $10.00 | $9.50 | $9.83 | $9.83 | 341,820 |
| 2023-10-26 | $9.64 | $9.95 | $9.51 | $9.70 | $9.70 | 387,706 |
| 2023-10-25 | $9.97 | $10.12 | $9.54 | $9.64 | $9.64 | 408,190 |
| 2023-10-24 | $10.56 | $10.70 | $9.83 | $9.95 | $9.95 | 878,454 |
| 2023-10-23 | $10.29 | $10.55 | $9.95 | $10.51 | $10.51 | 679,156 |
| 2023-10-20 | $10.24 | $10.68 | $10.20 | $10.33 | $10.33 | 473,203 |
| 2023-10-19 | $10.69 | $10.74 | $10.08 | $10.27 | $10.27 | 607,102 |
| 2023-10-18 | $11.46 | $11.49 | $10.64 | $10.72 | $10.72 | 493,718 |
| 2023-10-17 | $11.34 | $12.13 | $10.94 | $11.51 | $11.51 | 1,344,406 |
| 2023-10-16 | $10.92 | $11.40 | $10.51 | $11.40 | $11.40 | 855,948 |
| 2023-10-13 | $10.12 | $10.56 | $9.78 | $10.52 | $10.52 | 667,323 |
| 2023-10-12 | $10.61 | $10.68 | $9.93 | $10.12 | $10.12 | 486,816 |
| 2023-10-11 | $10.99 | $11.33 | $10.33 | $10.43 | $10.43 | 283,517 |
| 2023-10-10 | $11.15 | $11.35 | $10.95 | $10.96 | $10.96 | 240,830 |
| 2023-10-09 | $11.05 | $11.31 | $11.02 | $11.24 | $11.24 | 191,113 |
| 2023-10-06 | $11.33 | $11.34 | $10.92 | $11.12 | $11.12 | 439,733 |
| 2023-10-05 | $10.37 | $11.23 | $10.37 | $11.22 | $11.22 | 576,290 |
| 2023-10-04 | $10.74 | $10.84 | $10.36 | $10.40 | $10.40 | 389,124 |
| 2023-10-03 | $9.90 | $10.68 | $9.78 | $10.39 | $10.39 | 717,307 |
| 2023-10-02 | $10.19 | $10.29 | $9.72 | $9.93 | $9.93 | 721,394 |
| 2023-09-29 | $10.53 | $10.53 | $10.02 | $10.30 | $10.30 | 596,744 |
| 2023-09-28 | $10.75 | $10.75 | $10.11 | $10.44 | $10.44 | 665,544 |
| 2023-09-27 | $11.20 | $11.35 | $10.65 | $10.74 | $10.74 | 342,884 |
| 2023-09-26 | $11.08 | $11.40 | $11.06 | $11.17 | $11.17 | 211,032 |
| 2023-09-25 | $11.33 | $11.34 | $10.97 | $11.08 | $11.08 | 196,247 |
| 2023-09-22 | $11.10 | $11.42 | $10.94 | $11.34 | $11.34 | 712,063 |
| 2023-09-21 | $11.13 | $11.24 | $10.74 | $11.08 | $11.08 | 659,165 |
| 2023-09-20 | $11.80 | $11.85 | $11.16 | $11.24 | $11.24 | 433,843 |
| 2023-09-19 | $11.85 | $12.01 | $11.34 | $11.64 | $11.64 | 569,405 |
| 2023-09-18 | $12.29 | $12.30 | $11.77 | $11.85 | $11.85 | 394,103 |
| 2023-09-15 | $12.26 | $12.57 | $11.90 | $12.27 | $12.27 | 550,996 |
| 2023-09-14 | $12.25 | $12.53 | $11.84 | $12.26 | $12.26 | 504,485 |
| 2023-09-13 | $12.73 | $12.94 | $12.10 | $12.12 | $12.12 | 678,410 |
| 2023-09-12 | $12.92 | $13.18 | $12.67 | $12.70 | $12.70 | 373,107 |
| 2023-09-11 | $12.97 | $13.30 | $12.88 | $12.89 | $12.89 | 285,924 |
| 2023-09-08 | $13.01 | $13.14 | $12.75 | $12.90 | $12.90 | 318,903 |
| 2023-09-07 | $13.17 | $13.20 | $12.86 | $13.01 | $13.01 | 351,585 |
| 2023-09-06 | $12.92 | $13.28 | $12.74 | $13.21 | $13.21 | 339,013 |
| 2023-09-05 | $13.13 | $13.50 | $12.71 | $12.82 | $12.82 | 820,176 |
| 2023-09-01 | $13.74 | $13.97 | $13.24 | $13.38 | $13.38 | 703,596 |
| 2023-08-31 | $13.79 | $13.92 | $13.47 | $13.51 | $13.51 | 373,583 |
| 2023-08-30 | $13.94 | $14.08 | $13.72 | $13.89 | $13.89 | 276,372 |
| 2023-08-29 | $14.11 | $14.38 | $13.81 | $13.84 | $13.84 | 341,148 |
| 2023-08-28 | $14.03 | $14.24 | $13.92 | $14.13 | $14.13 | 280,372 |
| 2023-08-25 | $13.88 | $13.97 | $13.65 | $13.90 | $13.90 | 255,385 |
| 2023-08-24 | $13.97 | $14.17 | $13.71 | $13.80 | $13.80 | 318,786 |
| 2023-08-23 | $13.61 | $14.10 | $13.61 | $13.90 | $13.90 | 457,404 |
| 2023-08-22 | $13.56 | $13.82 | $13.34 | $13.51 | $13.51 | 429,729 |
| 2023-08-21 | $12.72 | $13.65 | $12.62 | $13.55 | $13.55 | 543,890 |
| 2023-08-18 | $12.73 | $13.12 | $12.53 | $12.72 | $12.72 | 440,360 |
| 2023-08-17 | $13.11 | $13.38 | $12.44 | $12.92 | $12.92 | 802,440 |
| 2023-08-16 | $13.68 | $13.68 | $13.03 | $13.08 | $13.08 | 585,720 |
| 2023-08-15 | $13.90 | $14.03 | $13.65 | $13.76 | $13.76 | 350,496 |
| 2023-08-14 | $14.55 | $14.75 | $13.94 | $13.95 | $13.95 | 460,344 |
| 2023-08-11 | $13.92 | $15.30 | $13.81 | $14.55 | $14.55 | 1,626,584 |
| 2023-08-10 | $13.00 | $13.72 | $12.85 | $13.43 | $13.43 | 880,558 |
| 2023-08-09 | $13.51 | $13.70 | $11.95 | $12.85 | $12.85 | 1,668,737 |
| 2023-08-08 | $13.31 | $13.65 | $13.16 | $13.51 | $13.51 | 932,087 |
| 2023-08-07 | $13.58 | $13.61 | $13.18 | $13.38 | $13.38 | 649,147 |
| 2023-08-04 | $13.76 | $13.96 | $13.42 | $13.60 | $13.60 | 340,586 |
| 2023-08-03 | $13.84 | $13.99 | $13.41 | $13.66 | $13.66 | 457,471 |
| 2023-08-02 | $13.85 | $14.09 | $13.71 | $13.91 | $13.91 | 702,473 |
| 2023-08-01 | $14.07 | $14.27 | $13.80 | $14.06 | $14.06 | 683,577 |
| 2023-07-31 | $13.84 | $14.12 | $13.52 | $14.10 | $14.10 | 652,364 |
| 2023-07-28 | $13.76 | $13.97 | $13.54 | $13.84 | $13.84 | 486,674 |
| 2023-07-27 | $13.99 | $14.11 | $13.64 | $13.74 | $13.74 | 449,772 |
| 2023-07-26 | $13.79 | $14.04 | $13.65 | $13.95 | $13.95 | 520,300 |
| 2023-07-25 | $13.40 | $14.24 | $13.30 | $13.80 | $13.80 | 828,686 |
| 2023-07-24 | $14.11 | $14.11 | $13.41 | $13.41 | $13.41 | 484,992 |
| 2023-07-21 | $14.03 | $14.50 | $13.81 | $13.87 | $13.87 | 814,285 |
| 2023-07-20 | $13.80 | $14.12 | $13.73 | $13.97 | $13.97 | 516,361 |
| 2023-07-19 | $14.39 | $14.39 | $13.68 | $13.75 | $13.75 | 1,163,693 |
| 2023-07-18 | $15.03 | $15.06 | $14.27 | $14.39 | $14.39 | 961,675 |
| 2023-07-17 | $15.52 | $16.85 | $13.88 | $15.20 | $15.20 | 2,447,856 |
| 2023-07-14 | $15.64 | $15.67 | $15.21 | $15.39 | $15.39 | 256,178 |
| 2023-07-13 | $15.47 | $15.74 | $15.31 | $15.46 | $15.46 | 328,615 |
| 2023-07-12 | $15.71 | $15.82 | $15.15 | $15.52 | $15.52 | 427,290 |
| 2023-07-11 | $16.03 | $16.03 | $15.23 | $15.50 | $15.50 | 423,836 |
| 2023-07-10 | $15.10 | $16.32 | $14.89 | $15.99 | $15.99 | 1,053,077 |
| 2023-07-07 | $14.90 | $15.30 | $14.72 | $15.00 | $15.00 | 553,761 |
| 2023-07-06 | $14.85 | $15.23 | $14.55 | $14.88 | $14.88 | 392,065 |
| 2023-07-05 | $15.38 | $15.41 | $14.54 | $15.05 | $15.05 | 1,345,863 |
| 2023-07-03 | $16.40 | $16.40 | $14.74 | $15.12 | $15.12 | 1,081,898 |
| 2023-06-30 | $15.43 | $16.52 | $14.98 | $16.48 | $16.48 | 1,909,925 |
| 2023-06-29 | $14.02 | $14.97 | $13.91 | $14.84 | $14.84 | 746,118 |
| 2023-06-28 | $13.76 | $14.10 | $13.53 | $13.99 | $13.99 | 448,799 |
| 2023-06-27 | $13.83 | $14.00 | $13.46 | $13.79 | $13.79 | 1,893,276 |
| 2023-06-26 | $13.51 | $13.92 | $13.04 | $13.78 | $13.78 | 1,354,859 |
| 2023-06-23 | $14.29 | $14.54 | $12.57 | $13.51 | $13.51 | 4,226,206 |
| 2023-06-22 | $14.40 | $15.55 | $14.12 | $15.25 | $15.25 | 1,597,460 |
| 2023-06-21 | $14.49 | $14.75 | $14.10 | $14.37 | $14.37 | 1,062,245 |
| 2023-06-20 | $14.30 | $14.70 | $14.00 | $14.48 | $14.48 | 454,994 |
| 2023-06-16 | $14.81 | $14.96 | $14.35 | $14.49 | $14.49 | 378,633 |
| 2023-06-15 | $15.00 | $15.08 | $14.74 | $14.80 | $14.80 | 458,764 |
| 2023-06-14 | $15.37 | $15.69 | $14.88 | $15.06 | $15.06 | 559,050 |
| 2023-06-13 | $15.45 | $15.50 | $15.04 | $15.41 | $15.41 | 385,426 |
| 2023-06-12 | $15.07 | $15.56 | $14.88 | $15.34 | $15.34 | 403,629 |
| 2023-06-09 | $15.14 | $15.63 | $14.94 | $15.07 | $15.07 | 671,885 |
| 2023-06-08 | $14.66 | $15.19 | $14.66 | $15.09 | $15.09 | 567,282 |
| 2023-06-07 | $14.72 | $14.89 | $14.18 | $14.63 | $14.63 | 339,209 |
| 2023-06-06 | $14.40 | $14.93 | $14.32 | $14.84 | $14.84 | 495,748 |
| 2023-06-05 | $14.04 | $14.66 | $13.75 | $14.40 | $14.40 | 580,963 |
| 2023-06-02 | $14.06 | $14.50 | $13.84 | $14.10 | $14.10 | 585,829 |
| 2023-06-01 | $13.84 | $14.13 | $13.52 | $14.00 | $14.00 | 1,180,231 |
| 2023-05-31 | $13.48 | $14.19 | $13.37 | $13.85 | $13.85 | 1,098,895 |
| 2023-05-30 | $13.89 | $13.89 | $13.09 | $13.34 | $13.34 | 988,743 |
| 2023-05-26 | $13.32 | $14.15 | $13.32 | $13.84 | $13.84 | 388,087 |
| 2023-05-25 | $13.93 | $13.95 | $13.08 | $13.32 | $13.32 | 648,219 |
| 2023-05-24 | $14.15 | $14.15 | $13.75 | $13.90 | $13.90 | 589,922 |
| 2023-05-23 | $14.23 | $14.59 | $14.04 | $14.17 | $14.17 | 419,876 |
| 2023-05-22 | $14.61 | $14.81 | $14.06 | $14.25 | $14.25 | 675,288 |
| 2023-05-19 | $13.35 | $14.50 | $13.28 | $14.26 | $14.26 | 909,074 |
| 2023-05-18 | $14.74 | $14.82 | $13.59 | $13.68 | $13.68 | 1,350,139 |
| 2023-05-17 | $14.80 | $15.09 | $14.49 | $14.81 | $14.81 | 662,883 |
| 2023-05-16 | $14.50 | $14.85 | $14.33 | $14.65 | $14.65 | 486,068 |
| 2023-05-15 | $14.82 | $15.08 | $14.46 | $14.51 | $14.51 | 546,200 |
| 2023-05-12 | $14.77 | $15.51 | $14.39 | $14.76 | $14.76 | 631,789 |
| 2023-05-11 | $15.67 | $15.82 | $14.53 | $14.87 | $14.87 | 1,124,962 |
| 2023-05-10 | $15.06 | $15.76 | $14.97 | $15.50 | $15.50 | 916,956 |
| 2023-05-09 | $14.85 | $15.27 | $14.66 | $15.04 | $15.04 | 780,277 |
| 2023-05-08 | $15.15 | $15.46 | $14.36 | $14.84 | $14.84 | 1,723,960 |
| 2023-05-05 | $14.16 | $15.78 | $14.10 | $14.96 | $14.96 | 2,070,395 |
| 2023-05-04 | $14.01 | $14.39 | $13.92 | $14.25 | $14.25 | 876,039 |
| 2023-05-03 | $13.40 | $14.66 | $13.07 | $14.20 | $14.20 | 2,279,295 |
| 2023-05-02 | $11.75 | $13.95 | $11.75 | $13.33 | $13.33 | 4,462,974 |
| 2023-05-01 | $10.51 | $12.21 | $10.50 | $11.73 | $11.73 | 4,117,028 |
| 2023-04-28 | $10.10 | $10.66 | $9.92 | $10.48 | $10.48 | 392,542 |
| 2023-04-27 | $10.13 | $10.23 | $9.96 | $10.09 | $10.09 | 415,437 |
| 2023-04-26 | $10.34 | $10.53 | $9.98 | $10.04 | $10.04 | 690,337 |
| 2023-04-25 | $10.60 | $10.85 | $10.06 | $10.19 | $10.19 | 423,185 |
| 2023-04-24 | $10.50 | $10.68 | $10.23 | $10.66 | $10.66 | 688,566 |
| 2023-04-21 | $9.84 | $10.57 | $9.84 | $10.55 | $10.55 | 1,078,484 |
| 2023-04-20 | $10.04 | $10.18 | $9.85 | $9.88 | $9.88 | 304,401 |
| 2023-04-19 | $10.07 | $10.47 | $9.97 | $10.14 | $10.14 | 419,302 |
| 2023-04-18 | $10.08 | $10.22 | $9.60 | $10.07 | $10.07 | 585,655 |
| 2023-04-17 | $9.91 | $10.42 | $9.73 | $10.08 | $10.08 | 1,245,143 |
| 2023-04-14 | $10.17 | $10.25 | $9.56 | $9.91 | $9.91 | 465,328 |
| 2023-04-13 | $9.76 | $10.39 | $9.75 | $10.19 | $10.19 | 1,153,356 |
| 2023-04-12 | $9.68 | $9.98 | $9.34 | $9.74 | $9.74 | 556,167 |
| 2023-04-11 | $9.22 | $9.77 | $9.20 | $9.50 | $9.50 | 962,815 |
| 2023-04-10 | $8.56 | $9.31 | $8.50 | $9.19 | $9.19 | 352,747 |
| 2023-04-06 | $8.50 | $8.66 | $8.40 | $8.57 | $8.57 | 485,704 |
| 2023-04-05 | $8.83 | $8.83 | $8.20 | $8.48 | $8.48 | 995,668 |
| 2023-04-04 | $9.72 | $9.72 | $8.66 | $8.81 | $8.81 | 924,370 |
| 2023-04-03 | $8.97 | $9.71 | $8.97 | $9.64 | $9.64 | 2,330,466 |
| 2023-03-31 | $8.64 | $9.28 | $8.57 | $9.16 | $9.16 | 2,198,781 |
| 2023-03-30 | $8.11 | $8.52 | $8.00 | $8.52 | $8.52 | 5,402,218 |
| 2023-03-29 | $9.29 | $9.32 | $8.84 | $8.89 | $8.89 | 363,256 |
| 2023-03-28 | $9.40 | $9.42 | $9.12 | $9.19 | $9.19 | 110,238 |
| 2023-03-27 | $9.58 | $9.63 | $9.28 | $9.45 | $9.45 | 247,087 |
| 2023-03-24 | $9.10 | $9.54 | $8.81 | $9.44 | $9.44 | 221,493 |
| 2023-03-23 | $9.01 | $9.22 | $8.75 | $9.14 | $9.14 | 346,324 |
| 2023-03-22 | $8.63 | $9.34 | $8.60 | $8.66 | $8.66 | 635,514 |
| 2023-03-21 | $8.31 | $8.55 | $8.02 | $8.03 | $8.03 | 385,373 |
| 2023-03-20 | $8.91 | $9.00 | $8.00 | $8.18 | $8.18 | 578,619 |
| 2023-03-17 | $9.10 | $9.48 | $8.85 | $8.91 | $8.91 | 167,015 |
| 2023-03-16 | $9.01 | $9.22 | $8.85 | $9.09 | $9.09 | 249,552 |
| 2023-03-15 | $9.16 | $9.34 | $8.83 | $9.18 | $9.18 | 369,148 |
| 2023-03-14 | $9.45 | $9.50 | $9.26 | $9.45 | $9.45 | 307,010 |
| 2023-03-13 | $8.76 | $9.49 | $8.60 | $9.22 | $9.22 | 474,066 |
| 2023-03-10 | $9.12 | $9.18 | $8.39 | $8.70 | $8.70 | 871,729 |
| 2023-03-09 | $9.56 | $9.68 | $9.00 | $9.23 | $9.23 | 564,884 |
| 2023-03-08 | $9.95 | $10.00 | $9.42 | $9.52 | $9.52 | 437,097 |
| 2023-03-07 | $9.90 | $9.98 | $9.69 | $9.85 | $9.85 | 274,792 |
| 2023-03-06 | $9.78 | $10.12 | $9.66 | $9.90 | $9.90 | 450,655 |
| 2023-03-03 | $9.45 | $9.75 | $9.40 | $9.71 | $9.71 | 256,843 |
| 2023-03-02 | $9.52 | $9.85 | $9.29 | $9.45 | $9.45 | 571,660 |
| 2023-03-01 | $10.04 | $10.20 | $9.37 | $9.48 | $9.48 | 840,196 |
| 2023-02-28 | $9.85 | $10.08 | $9.50 | $9.95 | $9.95 | 462,253 |
| 2023-02-27 | $9.95 | $9.98 | $9.56 | $9.77 | $9.77 | 843,355 |
| 2023-02-24 | $8.95 | $9.95 | $8.60 | $9.47 | $9.47 | 1,861,931 |
| 2023-02-23 | $9.11 | $9.28 | $8.76 | $8.79 | $8.79 | 290,997 |
| 2023-02-22 | $8.10 | $9.35 | $8.10 | $9.19 | $9.19 | 1,040,649 |
| 2023-02-21 | $8.24 | $8.46 | $8.05 | $8.08 | $8.08 | 241,567 |
| 2023-02-17 | $8.14 | $8.52 | $7.91 | $8.38 | $8.38 | 407,311 |
| 2023-02-16 | $8.29 | $8.64 | $8.20 | $8.20 | $8.20 | 342,288 |
| 2023-02-15 | $8.44 | $8.64 | $8.20 | $8.50 | $8.50 | 284,996 |
| 2023-02-14 | $8.18 | $8.55 | $7.69 | $8.45 | $8.45 | 1,148,965 |
| 2023-02-13 | $7.72 | $8.18 | $7.60 | $8.09 | $8.09 | 406,828 |
| 2023-02-10 | $7.55 | $7.84 | $7.41 | $7.76 | $7.76 | 292,274 |
| 2023-02-09 | $7.80 | $7.88 | $7.56 | $7.57 | $7.57 | 241,241 |
| 2023-02-08 | $7.64 | $7.86 | $7.48 | $7.73 | $7.73 | 421,295 |
| 2023-02-07 | $7.41 | $7.79 | $7.40 | $7.71 | $7.71 | 285,073 |
| 2023-02-06 | $7.54 | $7.73 | $7.25 | $7.46 | $7.46 | 328,525 |
| 2023-02-03 | $7.65 | $7.88 | $7.61 | $7.69 | $7.69 | 237,753 |
| 2023-02-02 | $7.39 | $7.81 | $7.39 | $7.66 | $7.66 | 265,415 |
| 2023-02-01 | $7.52 | $7.62 | $7.12 | $7.35 | $7.35 | 363,122 |
| 2023-01-31 | $7.19 | $7.57 | $7.19 | $7.53 | $7.53 | 291,161 |
| 2023-01-30 | $7.30 | $7.44 | $7.02 | $7.11 | $7.11 | 216,960 |
| 2023-01-27 | $7.44 | $7.61 | $7.31 | $7.38 | $7.38 | 134,105 |
| 2023-01-26 | $7.55 | $7.61 | $7.31 | $7.47 | $7.47 | 228,928 |
| 2023-01-25 | $7.32 | $7.82 | $7.25 | $7.48 | $7.48 | 1,112,645 |
| 2023-01-24 | $6.95 | $7.42 | $6.93 | $7.33 | $7.33 | 474,782 |
| 2023-01-23 | $6.87 | $7.05 | $6.81 | $6.99 | $6.99 | 400,542 |
| 2023-01-20 | $6.54 | $6.93 | $6.35 | $6.92 | $6.92 | 336,084 |
| 2023-01-19 | $6.75 | $6.78 | $6.35 | $6.41 | $6.41 | 437,702 |
| 2023-01-18 | $6.80 | $6.92 | $6.62 | $6.76 | $6.76 | 422,376 |
| 2023-01-17 | $6.89 | $7.07 | $6.66 | $6.85 | $6.85 | 641,681 |
| 2023-01-13 | $7.10 | $7.14 | $6.75 | $6.88 | $6.88 | 361,084 |
| 2023-01-12 | $7.23 | $7.29 | $6.99 | $7.15 | $7.15 | 423,766 |
| 2023-01-11 | $7.13 | $7.72 | $6.87 | $7.23 | $7.23 | 547,946 |
| 2023-01-10 | $6.91 | $7.12 | $6.86 | $7.08 | $7.08 | 404,824 |
| 2023-01-09 | $6.92 | $7.07 | $6.72 | $6.99 | $6.99 | 645,777 |
| 2023-01-06 | $7.02 | $7.02 | $6.71 | $6.85 | $6.85 | 260,966 |
| 2023-01-05 | $7.02 | $7.13 | $6.88 | $6.97 | $6.97 | 162,933 |
| 2023-01-04 | $7.08 | $7.23 | $6.96 | $7.15 | $7.15 | 220,470 |
| 2023-01-03 | $6.91 | $7.16 | $6.88 | $7.00 | $7.00 | 221,036 |
| 2022-12-30 | $6.90 | $7.20 | $6.83 | $7.16 | $7.16 | 305,577 |
| 2022-12-29 | $6.85 | $7.25 | $6.65 | $6.90 | $6.90 | 467,292 |
| 2022-12-28 | $6.64 | $6.67 | $6.29 | $6.60 | $6.60 | 440,717 |
| 2022-12-27 | $6.96 | $7.04 | $6.62 | $6.63 | $6.63 | 171,641 |
| 2022-12-23 | $7.20 | $7.24 | $6.94 | $6.98 | $6.98 | 237,956 |
| 2022-12-22 | $6.70 | $7.21 | $6.61 | $7.21 | $7.21 | 402,759 |
| 2022-12-21 | $7.08 | $7.08 | $6.69 | $6.80 | $6.80 | 410,926 |
| 2022-12-20 | $6.81 | $7.31 | $6.77 | $7.03 | $7.03 | 336,935 |
| 2022-12-19 | $7.01 | $7.01 | $6.65 | $6.83 | $6.83 | 339,249 |
| 2022-12-16 | $6.76 | $7.11 | $6.70 | $7.05 | $7.05 | 396,375 |
| 2022-12-15 | $6.99 | $7.36 | $6.62 | $6.87 | $6.87 | 661,117 |
| 2022-12-14 | $8.16 | $8.24 | $5.92 | $7.40 | $7.40 | 3,201,341 |
| 2022-12-13 | $8.29 | $8.48 | $8.00 | $8.24 | $8.24 | 537,673 |
| 2022-12-12 | $8.47 | $8.67 | $7.90 | $7.98 | $7.98 | 692,694 |
| 2022-12-09 | $8.50 | $8.79 | $8.45 | $8.49 | $8.49 | 278,278 |
| 2022-12-08 | $8.74 | $8.84 | $8.51 | $8.60 | $8.60 | 264,865 |
| 2022-12-07 | $8.43 | $8.77 | $8.26 | $8.68 | $8.68 | 348,522 |
| 2022-12-06 | $8.64 | $8.75 | $8.10 | $8.35 | $8.35 | 523,670 |
| 2022-12-05 | $9.21 | $9.21 | $8.42 | $8.75 | $8.75 | 879,141 |
| 2022-12-02 | $9.42 | $10.00 | $8.81 | $9.28 | $9.28 | 957,772 |
| 2022-12-01 | $9.25 | $10.02 | $9.10 | $10.00 | $10.00 | 1,225,319 |
| 2022-11-30 | $8.35 | $9.24 | $8.02 | $9.17 | $9.17 | 1,798,013 |
| 2022-11-29 | $8.01 | $8.07 | $7.68 | $7.84 | $7.84 | 437,770 |
| 2022-11-28 | $7.95 | $8.19 | $7.83 | $7.95 | $7.95 | 358,406 |
| 2022-11-25 | $8.12 | $8.29 | $7.90 | $7.99 | $7.99 | 394,692 |
| 2022-11-23 | $7.94 | $8.16 | $7.69 | $7.81 | $7.81 | 327,607 |
| 2022-11-22 | $8.31 | $8.35 | $7.53 | $7.98 | $7.98 | 525,035 |
| 2022-11-21 | $7.99 | $8.48 | $7.88 | $8.22 | $8.22 | 717,909 |
| 2022-11-18 | $7.21 | $8.73 | $7.05 | $8.03 | $8.03 | 3,249,593 |
| 2022-11-17 | $7.50 | $7.75 | $6.76 | $7.16 | $7.16 | 618,941 |
| 2022-11-16 | $7.96 | $8.14 | $7.61 | $7.62 | $7.62 | 299,964 |
| 2022-11-15 | $8.07 | $8.65 | $7.43 | $8.05 | $8.05 | 1,685,621 |
| 2022-11-14 | $8.05 | $8.29 | $7.44 | $7.99 | $7.99 | 891,722 |
| 2022-11-11 | $6.50 | $8.11 | $6.43 | $7.97 | $7.97 | 2,395,573 |
| 2022-11-10 | $5.97 | $6.44 | $5.87 | $6.20 | $6.20 | 716,686 |
| 2022-11-09 | $6.06 | $6.45 | $5.64 | $5.73 | $5.73 | 818,905 |
| 2022-11-08 | $6.24 | $6.49 | $6.11 | $6.22 | $6.22 | 252,616 |
| 2022-11-07 | $5.94 | $6.45 | $5.85 | $6.32 | $6.32 | 492,774 |
| 2022-11-04 | $6.87 | $6.87 | $5.70 | $5.88 | $5.88 | 1,191,902 |
| 2022-11-03 | $6.57 | $7.00 | $6.57 | $6.87 | $6.87 | 187,584 |
| 2022-11-02 | $7.03 | $7.25 | $6.70 | $6.75 | $6.75 | 548,617 |
| 2022-11-01 | $6.70 | $7.10 | $6.52 | $6.93 | $6.93 | 267,509 |
| 2022-10-31 | $6.22 | $6.70 | $6.21 | $6.59 | $6.59 | 480,226 |
| 2022-10-28 | $6.33 | $6.50 | $6.06 | $6.29 | $6.29 | 366,322 |
| 2022-10-27 | $6.42 | $6.53 | $6.21 | $6.31 | $6.31 | 253,865 |
| 2022-10-26 | $5.87 | $6.40 | $5.87 | $6.31 | $6.31 | 499,321 |
| 2022-10-25 | $5.52 | $5.97 | $5.49 | $5.85 | $5.85 | 258,879 |
| 2022-10-24 | $5.50 | $5.66 | $5.33 | $5.51 | $5.51 | 250,646 |
| 2022-10-21 | $5.52 | $5.78 | $5.41 | $5.44 | $5.44 | 211,479 |
| 2022-10-20 | $5.93 | $6.04 | $5.49 | $5.56 | $5.56 | 387,156 |
| 2022-10-19 | $6.46 | $6.50 | $5.88 | $5.92 | $5.92 | 221,140 |
| 2022-10-18 | $6.22 | $6.83 | $6.20 | $6.54 | $6.54 | 646,957 |
| 2022-10-17 | $6.26 | $6.27 | $6.03 | $6.14 | $6.14 | 324,617 |
| 2022-10-14 | $6.01 | $6.11 | $5.83 | $6.03 | $6.03 | 204,891 |
| 2022-10-13 | $5.54 | $6.05 | $5.50 | $6.01 | $6.01 | 261,631 |
| 2022-10-12 | $5.78 | $5.88 | $5.62 | $5.74 | $5.74 | 295,227 |
| 2022-10-11 | $6.06 | $6.07 | $5.54 | $5.78 | $5.78 | 406,238 |
| 2022-10-10 | $5.97 | $6.06 | $5.68 | $6.03 | $6.03 | 249,696 |
| 2022-10-07 | $6.31 | $6.56 | $5.96 | $6.09 | $6.09 | 434,335 |
| 2022-10-06 | $5.65 | $6.60 | $5.42 | $6.46 | $6.46 | 1,459,211 |
| 2022-10-05 | $5.80 | $8.93 | $5.31 | $5.73 | $5.73 | 8,045,383 |
| 2022-10-04 | $5.12 | $5.99 | $5.12 | $5.90 | $5.90 | 561,689 |
| 2022-10-03 | $5.14 | $5.17 | $4.85 | $5.02 | $5.02 | 248,627 |
| 2022-09-30 | $4.82 | $5.33 | $4.82 | $5.01 | $5.01 | 428,655 |
| 2022-09-29 | $5.05 | $5.05 | $4.81 | $4.86 | $4.86 | 116,777 |
| 2022-09-28 | $4.70 | $5.07 | $4.70 | $5.03 | $5.03 | 192,078 |
| 2022-09-27 | $4.75 | $5.02 | $4.70 | $4.72 | $4.72 | 217,108 |
| 2022-09-26 | $4.73 | $4.95 | $4.72 | $4.74 | $4.74 | 275,931 |
| 2022-09-23 | $4.97 | $5.01 | $4.61 | $4.82 | $4.82 | 635,864 |
| 2022-09-22 | $5.07 | $5.10 | $4.76 | $5.01 | $5.01 | 470,937 |
| 2022-09-21 | $5.37 | $5.39 | $5.03 | $5.11 | $5.11 | 195,363 |
| 2022-09-20 | $5.26 | $5.62 | $5.11 | $5.17 | $5.17 | 265,500 |
| 2022-09-19 | $5.01 | $5.46 | $5.00 | $5.41 | $5.41 | 480,856 |
| 2022-09-16 | $5.85 | $5.89 | $5.00 | $5.08 | $5.08 | 728,278 |
| 2022-09-15 | $6.06 | $6.15 | $5.90 | $5.97 | $5.97 | 283,658 |
| 2022-09-14 | $6.20 | $6.22 | $6.04 | $6.12 | $6.12 | 210,295 |
| 2022-09-13 | $6.20 | $6.48 | $5.95 | $6.13 | $6.13 | 340,668 |
| 2022-09-12 | $6.30 | $6.41 | $6.12 | $6.40 | $6.40 | 189,555 |
| 2022-09-09 | $6.00 | $6.25 | $6.00 | $6.19 | $6.19 | 263,008 |
| 2022-09-08 | $5.88 | $6.12 | $5.71 | $6.04 | $6.04 | 584,857 |
| 2022-09-07 | $6.46 | $6.47 | $5.70 | $5.92 | $5.92 | 1,222,668 |
| 2022-09-06 | $6.60 | $6.66 | $6.37 | $6.39 | $6.39 | 766,554 |
| 2022-09-02 | $6.71 | $6.75 | $6.49 | $6.62 | $6.62 | 313,199 |
| 2022-09-01 | $6.30 | $6.82 | $6.30 | $6.64 | $6.64 | 563,822 |
| 2022-08-31 | $6.50 | $6.76 | $6.49 | $6.64 | $6.64 | 343,990 |
| 2022-08-30 | $6.79 | $6.87 | $6.35 | $6.59 | $6.59 | 285,082 |
| 2022-08-29 | $6.86 | $7.07 | $6.72 | $6.77 | $6.77 | 519,171 |
| 2022-08-26 | $7.07 | $7.18 | $6.76 | $6.83 | $6.83 | 386,074 |
| 2022-08-25 | $7.00 | $7.40 | $7.00 | $7.05 | $7.05 | 904,912 |
| 2022-08-24 | $6.46 | $6.69 | $6.40 | $6.47 | $6.47 | 283,609 |
| 2022-08-23 | $6.45 | $6.71 | $6.44 | $6.52 | $6.52 | 253,432 |
| 2022-08-22 | $6.61 | $6.79 | $6.44 | $6.46 | $6.46 | 322,208 |
| 2022-08-19 | $6.73 | $6.80 | $6.55 | $6.68 | $6.68 | 438,745 |
| 2022-08-18 | $6.79 | $6.83 | $6.43 | $6.75 | $6.75 | 381,198 |
| 2022-08-17 | $6.70 | $6.89 | $6.70 | $6.81 | $6.81 | 288,835 |
| 2022-08-16 | $6.82 | $6.88 | $6.64 | $6.69 | $6.69 | 329,848 |
| 2022-08-15 | $7.00 | $7.22 | $6.82 | $6.87 | $6.87 | 617,771 |
| 2022-08-12 | $7.02 | $7.33 | $6.86 | $6.93 | $6.93 | 657,756 |
| 2022-08-11 | $7.30 | $7.33 | $6.57 | $6.86 | $6.86 | 757,334 |
| 2022-08-10 | $7.53 | $7.53 | $6.89 | $7.14 | $7.14 | 1,378,672 |
| 2022-08-09 | $6.12 | $7.63 | $5.95 | $7.31 | $7.31 | 1,721,865 |
| 2022-08-08 | $6.08 | $6.35 | $5.87 | $6.31 | $6.31 | 1,006,457 |
| 2022-08-05 | $5.18 | $6.58 | $5.09 | $5.88 | $5.88 | 2,274,731 |
| 2022-08-04 | $4.65 | $5.25 | $4.65 | $5.18 | $5.18 | 584,203 |
| 2022-08-03 | $4.81 | $4.88 | $4.69 | $4.69 | $4.69 | 287,179 |
| 2022-08-02 | $4.61 | $4.80 | $4.60 | $4.79 | $4.79 | 237,116 |
| 2022-08-01 | $4.65 | $4.89 | $4.51 | $4.60 | $4.60 | 522,098 |
| 2022-07-29 | $4.37 | $4.77 | $4.37 | $4.73 | $4.73 | 439,426 |
| 2022-07-28 | $4.49 | $4.57 | $4.42 | $4.46 | $4.46 | 365,002 |
| 2022-07-27 | $4.37 | $4.60 | $4.29 | $4.55 | $4.55 | 393,938 |
| 2022-07-26 | $4.52 | $4.66 | $4.16 | $4.30 | $4.30 | 589,109 |
| 2022-07-25 | $4.60 | $4.72 | $4.53 | $4.68 | $4.68 | 206,807 |
| 2022-07-22 | $4.66 | $4.84 | $4.56 | $4.66 | $4.66 | 374,313 |
| 2022-07-21 | $4.62 | $4.81 | $4.56 | $4.66 | $4.66 | 433,520 |
| 2022-07-20 | $4.87 | $5.15 | $4.47 | $4.63 | $4.63 | 1,217,942 |
| 2022-07-19 | $4.86 | $5.10 | $4.34 | $4.95 | $4.95 | 1,987,308 |
| 2022-07-18 | $4.66 | $4.94 | $4.22 | $4.28 | $4.28 | 667,527 |
| 2022-07-15 | $4.45 | $4.80 | $4.31 | $4.72 | $4.72 | 485,312 |
| 2022-07-14 | $4.82 | $4.82 | $4.42 | $4.42 | $4.42 | 1,056,817 |
| 2022-07-13 | $4.75 | $5.24 | $4.61 | $4.90 | $4.90 | 1,440,869 |
| 2022-07-12 | $4.81 | $4.93 | $4.32 | $4.70 | $4.70 | 1,209,620 |
| 2022-07-11 | $4.35 | $5.00 | $4.12 | $4.95 | $4.95 | 1,347,481 |
| 2022-07-08 | $4.16 | $4.67 | $3.97 | $4.36 | $4.36 | 1,790,064 |
| 2022-07-07 | $3.67 | $4.34 | $3.65 | $4.25 | $4.25 | 1,529,407 |
| 2022-07-06 | $3.95 | $3.99 | $3.37 | $3.66 | $3.66 | 1,542,572 |
| 2022-07-05 | $2.57 | $3.75 | $2.57 | $3.60 | $3.60 | 5,392,730 |
| 2022-07-01 | $2.45 | $2.57 | $2.37 | $2.57 | $2.57 | 522,122 |
| 2022-06-30 | $2.50 | $2.50 | $2.32 | $2.44 | $2.44 | 313,454 |
| 2022-06-29 | $2.31 | $2.38 | $2.26 | $2.34 | $2.34 | 311,013 |
| 2022-06-28 | $2.40 | $2.49 | $2.32 | $2.34 | $2.34 | 411,162 |
| 2022-06-27 | $2.30 | $2.48 | $2.27 | $2.43 | $2.43 | 325,796 |
| 2022-06-24 | $2.47 | $2.48 | $2.31 | $2.31 | $2.31 | 538,491 |
| 2022-06-23 | $2.39 | $2.44 | $2.28 | $2.43 | $2.43 | 544,503 |
| 2022-06-22 | $2.41 | $2.48 | $2.34 | $2.35 | $2.35 | 398,134 |
| 2022-06-21 | $2.38 | $2.53 | $2.36 | $2.46 | $2.46 | 612,092 |
| 2022-06-17 | $2.35 | $2.50 | $2.31 | $2.34 | $2.34 | 1,040,708 |
| 2022-06-16 | $2.27 | $2.31 | $2.20 | $2.30 | $2.30 | 408,895 |
| 2022-06-15 | $2.23 | $2.41 | $2.23 | $2.31 | $2.31 | 950,080 |
| 2022-06-14 | $2.25 | $2.28 | $2.12 | $2.20 | $2.20 | 778,482 |
| 2022-06-13 | $2.31 | $2.31 | $2.12 | $2.25 | $2.25 | 964,613 |
| 2022-06-10 | $2.33 | $2.43 | $2.30 | $2.43 | $2.43 | 757,283 |
| 2022-06-09 | $2.61 | $2.63 | $2.34 | $2.36 | $2.36 | 844,537 |
| 2022-06-08 | $2.52 | $2.75 | $2.50 | $2.56 | $2.56 | 1,318,773 |
| 2022-06-07 | $2.35 | $2.55 | $2.30 | $2.51 | $2.51 | 1,356,031 |
| 2022-06-06 | $2.42 | $2.46 | $2.34 | $2.40 | $2.40 | 1,147,494 |
| 2022-06-03 | $2.60 | $2.84 | $2.40 | $2.47 | $2.47 | 2,663,944 |
| 2022-06-02 | $2.34 | $2.72 | $2.20 | $2.67 | $2.67 | 4,093,495 |
| 2022-06-01 | $2.25 | $2.60 | $2.20 | $2.40 | $2.40 | 7,784,913 |
| 2022-05-31 | $2.17 | $2.33 | $2.08 | $2.21 | $2.21 | 9,411,315 |
| 2022-05-27 | $1.60 | $2.67 | $1.49 | $2.50 | $2.50 | 161,523,562 |
| 2022-05-26 | $1.81 | $2.01 | $1.05 | $1.07 | $1.07 | 18,501,955 |
| 2022-05-25 | $3.59 | $3.64 | $3.16 | $3.38 | $3.38 | 750,437 |
| 2022-05-24 | $3.64 | $3.74 | $3.55 | $3.68 | $3.68 | 275,368 |
| 2022-05-23 | $3.81 | $3.92 | $3.63 | $3.68 | $3.68 | 547,003 |
| 2022-05-20 | $4.14 | $4.14 | $3.77 | $3.84 | $3.84 | 469,832 |
| 2022-05-19 | $4.10 | $4.25 | $4.05 | $4.05 | $4.05 | 286,042 |
| 2022-05-18 | $4.26 | $4.30 | $4.07 | $4.12 | $4.12 | 281,100 |
| 2022-05-17 | $4.14 | $4.43 | $4.07 | $4.33 | $4.33 | 303,553 |
| 2022-05-16 | $3.79 | $4.26 | $3.79 | $4.07 | $4.07 | 677,804 |
| 2022-05-13 | $3.70 | $3.98 | $3.70 | $3.80 | $3.80 | 460,791 |
| 2022-05-12 | $3.67 | $3.74 | $3.49 | $3.55 | $3.55 | 601,042 |
| 2022-05-11 | $4.01 | $4.08 | $3.64 | $3.68 | $3.68 | 393,430 |
| 2022-05-10 | $4.04 | $4.41 | $3.90 | $3.97 | $3.97 | 635,786 |
| 2022-05-09 | $4.25 | $4.33 | $3.82 | $3.93 | $3.93 | 683,558 |
| 2022-05-06 | $4.50 | $4.50 | $4.17 | $4.18 | $4.18 | 374,427 |
| 2022-05-05 | $4.62 | $4.67 | $4.38 | $4.45 | $4.45 | 156,784 |
| 2022-05-04 | $4.75 | $4.75 | $4.40 | $4.69 | $4.69 | 252,851 |
| 2022-05-03 | $5.02 | $5.07 | $4.60 | $4.66 | $4.66 | 351,522 |
| 2022-05-02 | $4.92 | $5.22 | $4.88 | $5.02 | $5.02 | 315,327 |
| 2022-04-29 | $5.03 | $5.13 | $4.89 | $5.00 | $5.00 | 386,720 |
| 2022-04-28 | $5.12 | $5.13 | $4.83 | $5.03 | $5.03 | 553,024 |
| 2022-04-27 | $5.08 | $5.12 | $4.72 | $5.10 | $5.10 | 1,365,264 |
| 2022-04-26 | $5.59 | $6.06 | $5.05 | $5.30 | $5.30 | 12,745,797 |
| 2022-04-25 | $6.49 | $6.58 | $4.21 | $4.21 | $4.21 | 1,481,648 |
| 2022-04-22 | $6.48 | $6.65 | $6.48 | $6.58 | $6.58 | 273,901 |
| 2022-04-21 | $6.72 | $6.78 | $6.40 | $6.56 | $6.56 | 295,486 |
| 2022-04-20 | $6.74 | $6.81 | $6.49 | $6.71 | $6.71 | 130,670 |
| 2022-04-19 | $6.60 | $6.68 | $6.46 | $6.63 | $6.63 | 283,637 |
| 2022-04-18 | $6.76 | $6.86 | $6.53 | $6.63 | $6.63 | 273,916 |
| 2022-04-14 | $6.99 | $7.12 | $6.76 | $6.78 | $6.78 | 201,288 |
| 2022-04-13 | $6.76 | $6.93 | $6.50 | $6.93 | $6.93 | 427,938 |
| 2022-04-12 | $6.73 | $6.97 | $6.70 | $6.77 | $6.77 | 195,360 |
| 2022-04-11 | $6.75 | $6.84 | $6.61 | $6.72 | $6.72 | 270,258 |
| 2022-04-08 | $6.65 | $6.87 | $6.64 | $6.76 | $6.76 | 225,155 |
| 2022-04-07 | $6.66 | $6.87 | $6.57 | $6.66 | $6.66 | 205,043 |
| 2022-04-06 | $6.63 | $6.82 | $6.62 | $6.70 | $6.70 | 259,164 |
| 2022-04-05 | $6.67 | $6.87 | $6.64 | $6.69 | $6.69 | 198,183 |
| 2022-04-04 | $7.00 | $7.00 | $6.60 | $6.68 | $6.68 | 433,097 |
| 2022-04-01 | $6.83 | $7.08 | $6.80 | $6.95 | $6.95 | 228,779 |
| 2022-03-31 | $7.00 | $7.09 | $6.79 | $6.83 | $6.83 | 141,825 |
| 2022-03-30 | $7.00 | $7.20 | $6.98 | $7.02 | $7.02 | 445,042 |
| 2022-03-29 | $6.84 | $7.05 | $6.80 | $6.99 | $6.99 | 239,222 |
| 2022-03-28 | $7.00 | $7.11 | $6.64 | $6.77 | $6.77 | 346,633 |
| 2022-03-25 | $7.28 | $7.34 | $6.91 | $6.98 | $6.98 | 486,478 |
| 2022-03-24 | $7.50 | $7.50 | $7.16 | $7.33 | $7.33 | 330,847 |
| 2022-03-23 | $6.86 | $7.61 | $6.74 | $7.30 | $7.30 | 622,410 |
| 2022-03-22 | $7.12 | $7.12 | $6.74 | $6.91 | $6.91 | 381,095 |
| 2022-03-21 | $7.37 | $7.84 | $7.02 | $7.02 | $7.02 | 611,609 |
| 2022-03-18 | $7.25 | $7.88 | $7.17 | $7.36 | $7.36 | 707,608 |
| 2022-03-17 | $7.25 | $7.94 | $7.25 | $7.32 | $7.32 | 1,016,900 |
| 2022-03-16 | $6.92 | $7.18 | $6.92 | $7.03 | $7.03 | 240,381 |
| 2022-03-15 | $6.62 | $6.91 | $6.48 | $6.89 | $6.89 | 187,850 |
| 2022-03-14 | $7.27 | $7.47 | $6.51 | $6.59 | $6.59 | 290,728 |
| 2022-03-11 | $7.19 | $7.60 | $7.08 | $7.22 | $7.22 | 294,567 |
| 2022-03-10 | $7.86 | $7.88 | $7.00 | $7.11 | $7.11 | 257,613 |
| 2022-03-09 | $7.81 | $8.15 | $7.66 | $7.94 | $7.94 | 369,296 |
| 2022-03-08 | $7.46 | $7.72 | $7.30 | $7.67 | $7.67 | 263,598 |
| 2022-03-07 | $7.43 | $7.88 | $7.42 | $7.54 | $7.54 | 375,346 |
| 2022-03-04 | $7.57 | $7.58 | $7.16 | $7.49 | $7.49 | 364,090 |
| 2022-03-03 | $7.95 | $7.95 | $7.50 | $7.62 | $7.62 | 391,069 |
| 2022-03-02 | $7.84 | $7.97 | $7.78 | $7.85 | $7.85 | 172,219 |
| 2022-03-01 | $8.03 | $8.24 | $7.81 | $7.84 | $7.84 | 418,074 |
| 2022-02-28 | $7.82 | $8.10 | $7.70 | $8.06 | $8.06 | 632,616 |
| 2022-02-25 | $7.56 | $8.05 | $7.56 | $7.91 | $7.91 | 415,511 |
| 2022-02-24 | $6.99 | $7.56 | $6.70 | $7.53 | $7.53 | 685,547 |
| 2022-02-23 | $7.66 | $7.78 | $7.16 | $7.28 | $7.28 | 479,917 |
| 2022-02-22 | $7.29 | $7.76 | $7.10 | $7.62 | $7.62 | 632,432 |
| 2022-02-18 | $6.71 | $7.53 | $6.70 | $7.43 | $7.43 | 800,431 |
| 2022-02-17 | $6.96 | $7.09 | $6.72 | $6.75 | $6.75 | 185,369 |
| 2022-02-16 | $7.05 | $7.23 | $6.75 | $7.01 | $7.01 | 417,794 |
| 2022-02-15 | $6.78 | $7.18 | $6.76 | $6.99 | $6.99 | 878,777 |
| 2022-02-14 | $6.60 | $6.80 | $6.54 | $6.76 | $6.76 | 453,640 |
| 2022-02-11 | $6.62 | $6.81 | $6.47 | $6.60 | $6.60 | 467,526 |
| 2022-02-10 | $6.24 | $6.70 | $6.21 | $6.62 | $6.62 | 388,918 |
| 2022-02-09 | $6.07 | $6.32 | $6.01 | $6.31 | $6.31 | 162,682 |
| 2022-02-08 | $6.15 | $6.15 | $5.86 | $6.03 | $6.03 | 280,983 |
| 2022-02-07 | $6.03 | $6.23 | $5.99 | $6.12 | $6.12 | 176,432 |
| 2022-02-04 | $6.09 | $6.32 | $5.95 | $6.09 | $6.09 | 186,981 |
| 2022-02-03 | $6.13 | $6.19 | $6.04 | $6.10 | $6.10 | 254,796 |
| 2022-02-02 | $6.30 | $6.33 | $6.01 | $6.21 | $6.21 | 324,178 |
| 2022-02-01 | $6.05 | $6.45 | $5.87 | $6.34 | $6.34 | 522,910 |
| 2022-01-31 | $5.82 | $6.06 | $5.72 | $6.02 | $6.02 | 368,127 |
| 2022-01-28 | $5.42 | $5.93 | $5.30 | $5.91 | $5.91 | 472,195 |
| 2022-01-27 | $5.68 | $5.89 | $5.40 | $5.46 | $5.46 | 205,475 |
| 2022-01-26 | $6.19 | $6.19 | $5.62 | $5.67 | $5.67 | 462,583 |
| 2022-01-25 | $5.59 | $5.84 | $5.36 | $5.75 | $5.75 | 276,971 |
| 2022-01-24 | $5.45 | $5.72 | $4.93 | $5.70 | $5.70 | 610,989 |
| 2022-01-21 | $6.00 | $6.00 | $5.50 | $5.57 | $5.57 | 649,769 |
| 2022-01-20 | $6.34 | $6.55 | $6.00 | $6.01 | $6.01 | 803,180 |
| 2022-01-19 | $6.50 | $6.59 | $6.37 | $6.42 | $6.42 | 470,871 |
| 2022-01-18 | $6.47 | $6.66 | $6.26 | $6.40 | $6.40 | 345,036 |
| 2022-01-14 | $6.25 | $6.51 | $6.13 | $6.46 | $6.46 | 388,165 |
| 2022-01-13 | $6.38 | $6.54 | $6.11 | $6.28 | $6.28 | 395,601 |
| 2022-01-12 | $6.69 | $6.78 | $6.34 | $6.37 | $6.37 | 751,310 |
| 2022-01-11 | $6.89 | $6.94 | $6.54 | $6.64 | $6.64 | 497,561 |
| 2022-01-10 | $6.95 | $7.00 | $6.65 | $6.92 | $6.92 | 489,830 |
| 2022-01-07 | $7.21 | $7.31 | $6.72 | $6.98 | $6.98 | 562,599 |
| 2022-01-06 | $7.62 | $7.74 | $6.90 | $7.18 | $7.18 | 998,941 |
| 2022-01-05 | $8.07 | $8.07 | $7.59 | $7.67 | $7.67 | 554,469 |
| 2022-01-04 | $8.57 | $8.57 | $8.12 | $8.12 | $8.12 | 334,996 |
| 2022-01-03 | $8.10 | $8.53 | $8.00 | $8.29 | $8.29 | 363,267 |
| 2021-12-31 | $8.06 | $8.11 | $7.98 | $8.08 | $8.08 | 209,381 |
| 2021-12-30 | $7.93 | $8.13 | $7.85 | $8.02 | $8.02 | 147,061 |
| 2021-12-29 | $7.91 | $8.18 | $7.74 | $8.00 | $8.00 | 238,563 |
| 2021-12-28 | $8.09 | $8.31 | $7.87 | $7.98 | $7.98 | 414,633 |
| 2021-12-27 | $8.20 | $8.20 | $7.81 | $7.95 | $7.95 | 336,448 |
| 2021-12-23 | $7.70 | $7.88 | $7.56 | $7.86 | $7.86 | 153,616 |
| 2021-12-22 | $7.75 | $7.84 | $7.58 | $7.71 | $7.71 | 259,148 |
| 2021-12-21 | $7.48 | $8.17 | $7.37 | $7.81 | $7.81 | 474,110 |
| 2021-12-20 | $7.47 | $7.47 | $7.20 | $7.41 | $7.41 | 375,092 |
| 2021-12-17 | $7.59 | $7.73 | $7.21 | $7.52 | $7.52 | 661,189 |
| 2021-12-16 | $7.50 | $7.83 | $7.36 | $7.79 | $7.79 | 520,476 |
| 2021-12-15 | $7.35 | $7.52 | $7.01 | $7.48 | $7.48 | 369,986 |
| 2021-12-14 | $7.62 | $7.76 | $7.26 | $7.34 | $7.34 | 414,367 |
| 2021-12-13 | $7.84 | $8.21 | $7.61 | $7.73 | $7.73 | 480,642 |
| 2021-12-10 | $7.96 | $8.10 | $7.59 | $7.65 | $7.65 | 563,755 |
| 2021-12-09 | $8.12 | $8.43 | $7.77 | $7.90 | $7.90 | 811,998 |
| 2021-12-08 | $8.36 | $8.40 | $8.10 | $8.21 | $8.21 | 278,200 |
| 2021-12-07 | $8.20 | $8.50 | $8.14 | $8.28 | $8.28 | 512,317 |
| 2021-12-06 | $8.24 | $8.43 | $7.86 | $8.20 | $8.20 | 463,389 |
| 2021-12-03 | $8.53 | $8.57 | $8.05 | $8.14 | $8.14 | 459,324 |
| 2021-12-02 | $8.50 | $8.70 | $8.06 | $8.52 | $8.52 | 658,887 |
| 2021-12-01 | $9.14 | $9.18 | $8.52 | $8.64 | $8.64 | 340,686 |
| 2021-11-30 | $9.20 | $9.27 | $8.81 | $8.96 | $8.96 | 505,545 |
| 2021-11-29 | $9.62 | $9.68 | $9.21 | $9.33 | $9.33 | 289,444 |
| 2021-11-26 | $9.66 | $9.93 | $9.46 | $9.61 | $9.61 | 129,973 |
| 2021-11-24 | $9.65 | $10.00 | $9.61 | $9.94 | $9.94 | 166,019 |
| 2021-11-23 | $9.75 | $9.78 | $9.41 | $9.69 | $9.69 | 276,747 |
| 2021-11-22 | $9.88 | $10.13 | $9.71 | $9.79 | $9.79 | 217,047 |
| 2021-11-19 | $9.62 | $9.89 | $9.56 | $9.78 | $9.78 | 444,531 |
| 2021-11-18 | $10.04 | $10.18 | $9.59 | $9.70 | $9.70 | 706,552 |
| 2021-11-17 | $10.30 | $10.57 | $10.11 | $10.14 | $10.14 | 489,926 |
| 2021-11-16 | $11.01 | $11.21 | $10.35 | $10.39 | $10.39 | 742,517 |
| 2021-11-15 | $11.14 | $11.59 | $11.03 | $11.03 | $11.03 | 619,750 |
| 2021-11-12 | $10.92 | $11.17 | $10.92 | $11.06 | $11.06 | 753,354 |
| 2021-11-11 | $10.90 | $11.28 | $10.89 | $11.02 | $11.02 | 344,387 |
| 2021-11-10 | $11.39 | $11.39 | $10.84 | $10.97 | $10.97 | 620,686 |
| 2021-11-09 | $10.66 | $11.49 | $10.38 | $11.18 | $11.18 | 1,084,083 |
| 2021-11-08 | $10.09 | $11.45 | $9.98 | $10.94 | $10.94 | 1,423,488 |
| 2021-11-05 | $10.50 | $10.57 | $9.84 | $10.42 | $10.42 | 971,994 |
| 2021-11-04 | $10.77 | $10.77 | $10.20 | $10.34 | $10.34 | 435,725 |
| 2021-11-03 | $10.05 | $10.89 | $10.02 | $10.65 | $10.65 | 773,698 |
| 2021-11-02 | $9.77 | $10.36 | $9.62 | $10.11 | $10.11 | 778,991 |
| 2021-11-01 | $9.65 | $10.04 | $9.62 | $9.79 | $9.79 | 599,338 |
| 2021-10-29 | $9.35 | $9.94 | $9.28 | $9.71 | $9.71 | 731,257 |
| 2021-10-28 | $9.01 | $9.55 | $8.88 | $9.45 | $9.45 | 562,303 |
| 2021-10-27 | $8.53 | $9.23 | $8.50 | $9.08 | $9.08 | 908,792 |
| 2021-10-26 | $8.15 | $8.77 | $8.09 | $8.52 | $8.52 | 777,457 |
| 2021-10-25 | $8.06 | $8.17 | $7.85 | $8.16 | $8.16 | 497,756 |
| 2021-10-22 | $8.01 | $8.22 | $7.73 | $8.14 | $8.14 | 1,071,779 |
| 2021-10-21 | $8.35 | $8.49 | $8.03 | $8.22 | $8.22 | 1,000,626 |
| 2021-10-20 | $8.44 | $8.62 | $8.31 | $8.44 | $8.44 | 670,645 |
| 2021-10-19 | $8.71 | $8.81 | $8.24 | $8.46 | $8.46 | 1,589,477 |
| 2021-10-18 | $8.74 | $8.93 | $8.23 | $8.45 | $8.45 | 3,268,564 |
| 2021-10-15 | $10.11 | $10.40 | $9.85 | $9.99 | $9.99 | 3,642,427 |
| 2021-10-14 | $10.36 | $10.40 | $9.12 | $9.34 | $9.34 | 2,582,488 |
| 2021-10-13 | $10.23 | $10.29 | $9.90 | $10.17 | $10.17 | 1,044,830 |
| 2021-10-12 | $10.33 | $10.40 | $10.06 | $10.09 | $10.09 | 967,593 |
| 2021-10-11 | $10.29 | $10.50 | $9.92 | $10.18 | $10.18 | 949,948 |
| 2021-10-08 | $10.16 | $10.16 | $9.76 | $10.00 | $10.00 | 403,660 |
| 2021-10-07 | $9.70 | $10.15 | $9.49 | $9.82 | $9.82 | 356,561 |
| 2021-10-06 | $9.96 | $10.00 | $9.32 | $9.70 | $9.70 | 554,798 |
| 2021-10-05 | $10.26 | $10.51 | $9.85 | $10.00 | $10.00 | 640,463 |
| 2021-10-04 | $10.02 | $10.80 | $9.85 | $10.22 | $10.22 | 969,756 |
| 2021-10-01 | $9.76 | $9.90 | $9.63 | $9.75 | $9.75 | 350,739 |
| 2021-09-30 | $9.94 | $9.98 | $9.63 | $9.80 | $9.80 | 387,249 |
| 2021-09-29 | $9.87 | $9.91 | $9.58 | $9.91 | $9.91 | 532,497 |
| 2021-09-28 | $9.78 | $10.76 | $9.52 | $9.86 | $9.86 | 972,516 |
| 2021-09-27 | $9.25 | $9.98 | $9.22 | $9.90 | $9.90 | 757,858 |
| 2021-09-24 | $9.17 | $9.49 | $9.01 | $9.15 | $9.15 | 660,825 |
| 2021-09-23 | $8.64 | $9.46 | $8.55 | $9.17 | $9.17 | 1,304,430 |
| 2021-09-22 | $8.13 | $8.50 | $8.00 | $8.19 | $8.19 | 611,406 |
| 2021-09-21 | $7.91 | $8.32 | $7.89 | $8.12 | $8.12 | 637,366 |
| 2021-09-20 | $7.81 | $8.00 | $7.76 | $7.89 | $7.89 | 298,410 |
| 2021-09-17 | $8.00 | $8.09 | $7.75 | $7.95 | $7.95 | 398,956 |
| 2021-09-16 | $7.84 | $8.06 | $7.75 | $7.98 | $7.98 | 187,819 |
| 2021-09-15 | $7.90 | $8.03 | $7.75 | $7.84 | $7.84 | 306,187 |
| 2021-09-14 | $7.86 | $8.04 | $7.80 | $7.86 | $7.86 | 263,958 |
| 2021-09-13 | $8.00 | $8.42 | $7.79 | $7.80 | $7.80 | 1,057,543 |
| 2021-09-10 | $8.02 | $8.05 | $7.91 | $7.96 | $7.96 | 134,751 |
| 2021-09-09 | $8.02 | $8.05 | $7.89 | $7.97 | $7.97 | 364,769 |
| 2021-09-08 | $8.06 | $8.06 | $7.76 | $7.99 | $7.99 | 357,382 |
| 2021-09-07 | $8.13 | $8.29 | $7.81 | $8.05 | $8.05 | 238,259 |
| 2021-09-03 | $8.30 | $8.37 | $8.09 | $8.12 | $8.12 | 202,508 |
| 2021-09-02 | $8.31 | $8.39 | $8.17 | $8.30 | $8.30 | 179,380 |
| 2021-09-01 | $8.31 | $8.44 | $8.14 | $8.30 | $8.30 | 209,318 |
| 2021-08-31 | $8.24 | $8.35 | $8.18 | $8.29 | $8.29 | 54,275 |
| 2021-08-30 | $8.26 | $8.39 | $8.02 | $8.25 | $8.25 | 146,022 |
| 2021-08-27 | $8.07 | $8.50 | $7.95 | $8.26 | $8.26 | 274,792 |
| 2021-08-26 | $8.17 | $8.21 | $7.99 | $8.02 | $8.02 | 80,770 |
| 2021-08-25 | $8.16 | $8.35 | $8.07 | $8.20 | $8.20 | 140,856 |
| 2021-08-24 | $8.17 | $8.23 | $7.94 | $8.12 | $8.12 | 163,543 |
| 2021-08-23 | $7.99 | $8.44 | $7.91 | $8.23 | $8.23 | 284,836 |
| 2021-08-20 | $7.62 | $8.03 | $7.55 | $7.79 | $7.79 | 204,993 |
| 2021-08-19 | $7.30 | $7.79 | $7.28 | $7.63 | $7.63 | 211,410 |
| 2021-08-18 | $7.50 | $7.56 | $7.28 | $7.34 | $7.34 | 143,173 |
| 2021-08-17 | $7.49 | $7.63 | $7.35 | $7.51 | $7.51 | 187,499 |
| 2021-08-16 | $8.11 | $8.11 | $7.42 | $7.58 | $7.58 | 385,358 |
| 2021-08-13 | $8.11 | $8.20 | $7.93 | $8.07 | $8.07 | 220,720 |
| 2021-08-12 | $8.29 | $8.36 | $7.99 | $8.08 | $8.08 | 208,454 |
| 2021-08-11 | $7.63 | $8.50 | $7.58 | $8.26 | $8.26 | 405,445 |
| 2021-08-10 | $7.79 | $7.79 | $7.46 | $7.63 | $7.63 | 296,745 |
| 2021-08-09 | $7.92 | $8.00 | $7.61 | $7.79 | $7.79 | 245,135 |
| 2021-08-06 | $7.64 | $8.04 | $7.46 | $7.90 | $7.90 | 369,926 |
| 2021-08-05 | $7.82 | $7.90 | $7.50 | $7.58 | $7.58 | 365,991 |
| 2021-08-04 | $8.00 | $8.00 | $7.69 | $7.81 | $7.81 | 165,233 |
| 2021-08-03 | $8.09 | $8.12 | $7.81 | $8.00 | $8.00 | 161,826 |
| 2021-08-02 | $7.80 | $8.15 | $7.74 | $8.07 | $8.07 | 327,395 |
| 2021-07-30 | $7.70 | $7.79 | $7.53 | $7.77 | $7.77 | 139,674 |
| 2021-07-29 | $7.82 | $7.82 | $7.61 | $7.70 | $7.70 | 131,030 |
| 2021-07-28 | $7.93 | $8.08 | $7.65 | $7.81 | $7.81 | 313,632 |
| 2021-07-27 | $7.81 | $8.06 | $7.51 | $8.00 | $8.00 | 426,381 |
| 2021-07-26 | $7.70 | $8.08 | $7.31 | $7.81 | $7.81 | 360,732 |
| 2021-07-23 | $7.66 | $7.75 | $7.27 | $7.61 | $7.61 | 219,361 |
| 2021-07-22 | $7.44 | $8.08 | $7.20 | $7.58 | $7.58 | 390,340 |
| 2021-07-21 | $6.92 | $7.44 | $6.70 | $7.29 | $7.29 | 265,823 |
| 2021-07-20 | $6.50 | $7.08 | $6.46 | $6.96 | $6.96 | 333,807 |
| 2021-07-19 | $6.66 | $6.72 | $6.35 | $6.49 | $6.49 | 171,969 |
| 2021-07-16 | $6.79 | $6.90 | $6.37 | $6.64 | $6.64 | 313,198 |
| 2021-07-15 | $6.80 | $6.84 | $6.46 | $6.73 | $6.73 | 270,092 |
| 2021-07-14 | $6.85 | $7.04 | $6.69 | $6.86 | $6.86 | 166,383 |
| 2021-07-13 | $6.88 | $6.94 | $6.63 | $6.80 | $6.80 | 268,754 |
| 2021-07-12 | $6.96 | $6.98 | $6.75 | $6.87 | $6.87 | 146,191 |
| 2021-07-09 | $7.20 | $7.32 | $6.98 | $7.01 | $7.01 | 136,916 |
| 2021-07-08 | $6.91 | $7.23 | $6.84 | $7.23 | $7.23 | 168,464 |
| 2021-07-07 | $7.14 | $7.14 | $6.80 | $7.00 | $7.00 | 128,542 |
| 2021-07-06 | $7.22 | $7.37 | $6.82 | $7.08 | $7.08 | 182,774 |
| 2021-07-02 | $7.06 | $7.34 | $6.75 | $7.25 | $7.25 | 294,487 |
| 2021-07-01 | $6.75 | $7.02 | $6.72 | $6.91 | $6.91 | 361,125 |
| 2021-06-30 | $6.93 | $7.18 | $6.61 | $6.73 | $6.73 | 655,328 |
| 2021-06-29 | $7.05 | $7.25 | $6.97 | $6.97 | $6.97 | 171,199 |
| 2021-06-28 | $7.25 | $7.35 | $6.87 | $7.02 | $7.02 | 286,829 |
| 2021-06-25 | $7.27 | $7.37 | $7.19 | $7.25 | $7.25 | 210,675 |
| 2021-06-24 | $7.44 | $7.50 | $7.14 | $7.31 | $7.31 | 750,820 |
| 2021-06-23 | $7.46 | $7.51 | $7.18 | $7.36 | $7.36 | 306,229 |
| 2021-06-22 | $7.74 | $7.78 | $7.31 | $7.40 | $7.40 | 271,635 |
| 2021-06-21 | $7.84 | $7.84 | $7.56 | $7.72 | $7.72 | 201,989 |
| 2021-06-18 | $7.82 | $7.86 | $7.60 | $7.85 | $7.85 | 934,162 |
| 2021-06-17 | $7.64 | $7.87 | $7.47 | $7.85 | $7.85 | 205,069 |
| 2021-06-16 | $7.42 | $7.85 | $7.36 | $7.67 | $7.67 | 253,950 |
| 2021-06-15 | $7.75 | $7.86 | $7.45 | $7.49 | $7.49 | 267,058 |
| 2021-06-14 | $7.75 | $7.87 | $7.68 | $7.75 | $7.75 | 189,277 |
| 2021-06-11 | $8.00 | $8.08 | $7.64 | $7.68 | $7.68 | 325,806 |
| 2021-06-10 | $8.07 | $8.15 | $7.96 | $8.02 | $8.02 | 198,633 |
| 2021-06-09 | $8.06 | $8.15 | $8.03 | $8.03 | $8.03 | 140,579 |
| 2021-06-08 | $8.12 | $8.14 | $7.90 | $7.97 | $7.97 | 164,517 |
| 2021-06-07 | $7.88 | $8.13 | $7.83 | $8.12 | $8.12 | 161,098 |
| 2021-06-04 | $7.95 | $7.95 | $7.75 | $7.83 | $7.83 | 134,217 |
| 2021-06-03 | $8.08 | $8.12 | $7.85 | $7.91 | $7.91 | 139,131 |
| 2021-06-02 | $7.89 | $8.13 | $7.79 | $7.97 | $7.97 | 260,396 |
| 2021-06-01 | $7.68 | $8.40 | $7.65 | $7.93 | $7.93 | 432,747 |
| 2021-05-28 | $7.85 | $8.05 | $7.62 | $7.69 | $7.69 | 59,267 |
| 2021-05-27 | $7.52 | $7.95 | $7.52 | $7.85 | $7.85 | 178,144 |
| 2021-05-26 | $7.67 | $7.83 | $7.47 | $7.51 | $7.51 | 110,319 |
| 2021-05-25 | $7.67 | $7.87 | $7.35 | $7.57 | $7.57 | 268,910 |
| 2021-05-24 | $7.90 | $8.19 | $7.68 | $7.68 | $7.68 | 160,488 |
| 2021-05-21 | $8.10 | $8.30 | $7.90 | $7.92 | $7.92 | 145,185 |
| 2021-05-20 | $7.90 | $8.17 | $7.66 | $8.11 | $8.11 | 389,671 |
| 2021-05-19 | $7.25 | $7.98 | $7.25 | $7.85 | $7.85 | 334,720 |
| 2021-05-18 | $7.23 | $7.47 | $7.12 | $7.35 | $7.35 | 303,214 |
| 2021-05-17 | $7.57 | $7.67 | $7.12 | $7.23 | $7.23 | 279,021 |
| 2021-05-14 | $8.02 | $8.03 | $7.42 | $7.67 | $7.67 | 350,030 |
| 2021-05-13 | $8.22 | $8.33 | $7.45 | $7.98 | $7.98 | 853,995 |
| 2021-05-12 | $8.20 | $8.57 | $8.11 | $8.23 | $8.23 | 346,848 |
| 2021-05-11 | $8.00 | $8.52 | $8.00 | $8.26 | $8.26 | 365,606 |
| 2021-05-10 | $8.23 | $8.39 | $7.78 | $8.08 | $8.08 | 285,340 |
| 2021-05-07 | $7.91 | $8.25 | $7.82 | $8.17 | $8.17 | 251,121 |
| 2021-05-06 | $7.65 | $7.88 | $7.55 | $7.88 | $7.88 | 199,479 |
| 2021-05-05 | $7.44 | $7.69 | $7.44 | $7.66 | $7.66 | 225,233 |
| 2021-05-04 | $7.35 | $7.65 | $7.13 | $7.46 | $7.46 | 267,056 |
| 2021-05-03 | $7.55 | $7.74 | $7.32 | $7.42 | $7.42 | 239,598 |
| 2021-04-30 | $7.84 | $7.84 | $7.30 | $7.50 | $7.50 | 290,811 |
| 2021-04-29 | $7.96 | $8.01 | $7.60 | $7.85 | $7.85 | 266,000 |
| 2021-04-28 | $7.62 | $8.09 | $7.58 | $7.97 | $7.97 | 206,069 |
| 2021-04-27 | $8.19 | $8.24 | $7.57 | $7.61 | $7.61 | 503,918 |
| 2021-04-26 | $8.30 | $8.47 | $8.20 | $8.22 | $8.22 | 160,754 |
| 2021-04-23 | $8.56 | $8.70 | $8.24 | $8.32 | $8.32 | 186,853 |
| 2021-04-22 | $8.57 | $8.74 | $8.37 | $8.53 | $8.53 | 281,393 |
| 2021-04-21 | $8.21 | $8.50 | $8.12 | $8.49 | $8.49 | 100,469 |
| 2021-04-20 | $8.40 | $8.49 | $8.04 | $8.18 | $8.18 | 260,247 |
| 2021-04-19 | $8.84 | $8.84 | $8.39 | $8.47 | $8.47 | 192,786 |
| 2021-04-16 | $8.60 | $8.72 | $8.46 | $8.62 | $8.62 | 158,562 |
| 2021-04-15 | $8.86 | $8.89 | $8.49 | $8.55 | $8.55 | 168,360 |
| 2021-04-14 | $8.62 | $8.91 | $8.54 | $8.78 | $8.78 | 224,482 |
| 2021-04-13 | $8.45 | $8.56 | $8.21 | $8.54 | $8.54 | 260,437 |
| 2021-04-12 | $8.89 | $8.89 | $8.35 | $8.44 | $8.44 | 219,074 |
| 2021-04-09 | $8.79 | $8.85 | $8.64 | $8.78 | $8.78 | 161,427 |
| 2021-04-08 | $8.81 | $9.13 | $8.67 | $8.78 | $8.78 | 245,034 |
| 2021-04-07 | $8.69 | $8.87 | $8.55 | $8.61 | $8.61 | 129,532 |
| 2021-04-06 | $8.90 | $9.07 | $8.69 | $8.69 | $8.69 | 176,280 |
| 2021-04-05 | $9.15 | $9.20 | $8.81 | $8.90 | $8.90 | 116,459 |
| 2021-04-01 | $9.01 | $9.24 | $8.92 | $9.05 | $9.05 | 138,962 |
| 2021-03-31 | $8.93 | $9.31 | $8.86 | $9.04 | $9.04 | 252,738 |
| 2021-03-30 | $8.53 | $8.87 | $8.37 | $8.87 | $8.87 | 158,883 |
| 2021-03-29 | $8.75 | $8.89 | $8.41 | $8.58 | $8.58 | 225,854 |
| 2021-03-26 | $9.07 | $9.07 | $8.60 | $8.88 | $8.88 | 145,976 |
| 2021-03-25 | $8.62 | $9.08 | $8.39 | $9.01 | $9.01 | 226,777 |
| 2021-03-24 | $8.68 | $8.90 | $8.56 | $8.67 | $8.67 | 313,524 |
| 2021-03-23 | $9.12 | $9.18 | $8.42 | $8.50 | $8.50 | 284,636 |
| 2021-03-22 | $9.40 | $9.47 | $9.01 | $9.19 | $9.19 | 419,648 |
| 2021-03-19 | $9.18 | $9.59 | $9.09 | $9.15 | $9.15 | 367,219 |
| 2021-03-18 | $9.26 | $9.55 | $8.98 | $9.23 | $9.23 | 540,131 |
| 2021-03-17 | $9.72 | $9.79 | $9.26 | $9.36 | $9.36 | 414,870 |
| 2021-03-16 | $10.07 | $10.25 | $9.50 | $9.90 | $9.90 | 386,658 |
| 2021-03-15 | $9.75 | $10.33 | $9.72 | $10.07 | $10.07 | 558,838 |
| 2021-03-12 | $9.63 | $9.83 | $9.11 | $9.77 | $9.77 | 379,575 |
| 2021-03-11 | $9.30 | $10.23 | $9.24 | $9.63 | $9.63 | 1,110,883 |
| 2021-03-10 | $8.49 | $9.29 | $8.26 | $9.20 | $9.20 | 1,169,642 |
| 2021-03-09 | $7.56 | $8.15 | $7.54 | $8.02 | $8.02 | 365,643 |
| 2021-03-08 | $7.72 | $7.85 | $7.46 | $7.53 | $7.53 | 507,309 |
| 2021-03-05 | $7.62 | $7.78 | $7.01 | $7.72 | $7.72 | 482,572 |
| 2021-03-04 | $7.60 | $7.80 | $7.21 | $7.56 | $7.56 | 579,542 |
| 2021-03-03 | $8.03 | $8.03 | $7.67 | $7.73 | $7.73 | 402,748 |
| 2021-03-02 | $8.24 | $8.38 | $7.93 | $8.10 | $8.10 | 484,045 |
| 2021-03-01 | $8.10 | $8.47 | $8.00 | $8.28 | $8.28 | 885,737 |
| 2021-02-26 | $8.50 | $8.52 | $7.93 | $8.04 | $8.04 | 515,654 |
| 2021-02-25 | $9.00 | $9.00 | $8.32 | $8.46 | $8.46 | 559,848 |
| 2021-02-24 | $8.89 | $9.09 | $8.61 | $8.65 | $8.65 | 428,103 |
| 2021-02-23 | $8.55 | $8.78 | $8.10 | $8.75 | $8.75 | 646,774 |
| 2021-02-22 | $8.87 | $9.21 | $8.77 | $8.77 | $8.77 | 865,415 |
| 2021-02-19 | $8.92 | $9.11 | $8.89 | $9.11 | $9.11 | 430,005 |
| 2021-02-18 | $8.82 | $9.03 | $8.73 | $8.92 | $8.92 | 547,881 |
| 2021-02-17 | $8.61 | $8.90 | $7.85 | $8.84 | $8.84 | 1,048,118 |
| 2021-02-16 | $9.31 | $9.37 | $8.51 | $8.62 | $8.62 | 1,722,358 |
| 2021-02-12 | $9.26 | $9.26 | $8.70 | $8.99 | $8.99 | 1,179,354 |
| 2021-02-11 | $8.75 | $9.21 | $8.44 | $9.09 | $9.09 | 1,029,649 |
| 2021-02-10 | $8.67 | $8.85 | $8.28 | $8.63 | $8.63 | 399,116 |
| 2021-02-09 | $8.69 | $8.76 | $8.25 | $8.55 | $8.55 | 543,183 |
| 2021-02-08 | $8.95 | $9.00 | $8.45 | $8.60 | $8.60 | 941,447 |
| 2021-02-05 | $8.11 | $9.00 | $8.03 | $8.68 | $8.68 | 966,154 |
| 2021-02-04 | $7.54 | $8.61 | $7.53 | $8.07 | $8.07 | 1,078,953 |
| 2021-02-03 | $7.19 | $7.71 | $7.14 | $7.42 | $7.42 | 271,279 |
| 2021-02-02 | $7.08 | $7.21 | $6.42 | $7.15 | $7.15 | 638,048 |
| 2021-02-01 | $7.56 | $7.59 | $6.78 | $7.05 | $7.05 | 602,743 |
| 2021-01-29 | $7.55 | $7.74 | $7.10 | $7.30 | $7.30 | 428,740 |
| 2021-01-28 | $8.04 | $8.10 | $7.48 | $7.59 | $7.59 | 581,268 |
| 2021-01-27 | $7.17 | $8.00 | $7.01 | $7.80 | $7.80 | 998,145 |
| 2021-01-26 | $6.91 | $7.88 | $6.90 | $7.18 | $7.18 | 999,144 |
| 2021-01-25 | $6.86 | $7.04 | $6.62 | $6.81 | $6.81 | 472,355 |
| 2021-01-22 | $6.60 | $6.80 | $6.58 | $6.75 | $6.75 | 190,311 |
| 2021-01-21 | $6.76 | $6.76 | $6.53 | $6.70 | $6.70 | 166,908 |
| 2021-01-20 | $6.85 | $6.91 | $6.67 | $6.76 | $6.76 | 168,890 |
| 2021-01-19 | $6.70 | $6.93 | $6.66 | $6.76 | $6.76 | 189,319 |
| 2021-01-15 | $6.58 | $6.70 | $6.39 | $6.67 | $6.67 | 270,792 |
| 2021-01-14 | $6.72 | $6.82 | $6.55 | $6.61 | $6.61 | 289,029 |
| 2021-01-13 | $6.73 | $6.98 | $6.64 | $6.71 | $6.71 | 434,391 |
| 2021-01-12 | $6.86 | $6.94 | $6.72 | $6.72 | $6.72 | 356,206 |
| 2021-01-11 | $6.75 | $6.98 | $6.64 | $6.82 | $6.82 | 355,456 |
| 2021-01-08 | $6.88 | $6.94 | $6.66 | $6.84 | $6.84 | 283,759 |
| 2021-01-07 | $6.76 | $6.91 | $6.50 | $6.86 | $6.86 | 337,679 |
| 2021-01-06 | $6.76 | $6.99 | $6.56 | $6.64 | $6.64 | 415,350 |
| 2021-01-05 | $6.63 | $6.75 | $6.47 | $6.64 | $6.64 | 280,990 |
| 2021-01-04 | $6.69 | $6.90 | $6.50 | $6.66 | $6.66 | 375,918 |
| 2020-12-31 | $6.69 | $6.81 | $6.53 | $6.68 | $6.68 | 692,392 |
| 2020-12-30 | $6.35 | $6.91 | $6.35 | $6.69 | $6.69 | 552,813 |
| 2020-12-29 | $6.64 | $6.67 | $6.29 | $6.29 | $6.29 | 641,850 |
| 2020-12-28 | $6.96 | $7.03 | $6.59 | $6.64 | $6.64 | 786,903 |
| 2020-12-24 | $7.02 | $7.18 | $6.83 | $6.90 | $6.90 | 137,647 |
| 2020-12-23 | $7.12 | $7.22 | $6.96 | $7.01 | $7.01 | 403,029 |
| 2020-12-22 | $6.94 | $7.17 | $6.84 | $7.03 | $7.03 | 315,146 |
| 2020-12-21 | $7.09 | $7.36 | $6.73 | $6.93 | $6.93 | 673,151 |
| 2020-12-18 | $7.61 | $7.80 | $7.14 | $7.16 | $7.16 | 1,340,656 |
| 2020-12-17 | $7.55 | $7.87 | $7.32 | $7.67 | $7.67 | 459,112 |
| 2020-12-16 | $8.01 | $8.09 | $7.26 | $7.28 | $7.28 | 720,601 |
| 2020-12-15 | $7.53 | $8.20 | $7.39 | $7.95 | $7.95 | 1,152,209 |
| 2020-12-14 | $7.22 | $7.69 | $7.10 | $7.51 | $7.51 | 464,062 |
| 2020-12-11 | $6.81 | $7.22 | $6.72 | $7.18 | $7.18 | 529,715 |
| 2020-12-10 | $7.00 | $7.09 | $6.69 | $6.82 | $6.82 | 455,668 |
| 2020-12-09 | $6.98 | $7.12 | $6.85 | $6.93 | $6.93 | 234,775 |
| 2020-12-08 | $6.69 | $6.93 | $6.60 | $6.88 | $6.88 | 300,298 |
| 2020-12-07 | $7.04 | $7.04 | $6.66 | $6.79 | $6.79 | 479,084 |
| 2020-12-04 | $7.00 | $7.10 | $6.82 | $6.98 | $6.98 | 437,133 |
| 2020-12-03 | $6.90 | $7.12 | $6.90 | $7.00 | $7.00 | 251,230 |
| 2020-12-02 | $7.00 | $7.00 | $6.03 | $6.86 | $6.86 | 788,080 |
| 2020-12-01 | $7.36 | $7.43 | $6.98 | $7.02 | $7.02 | 304,044 |
| 2020-11-30 | $7.38 | $7.49 | $7.12 | $7.18 | $7.18 | 367,291 |
| 2020-11-27 | $7.30 | $7.55 | $7.30 | $7.47 | $7.47 | 258,544 |
| 2020-11-25 | $7.11 | $7.34 | $6.91 | $7.31 | $7.31 | 386,763 |
| 2020-11-24 | $7.10 | $7.26 | $6.80 | $7.17 | $7.17 | 497,930 |
| 2020-11-23 | $6.95 | $7.21 | $6.86 | $7.14 | $7.14 | 414,037 |
| 2020-11-20 | $6.83 | $7.03 | $6.69 | $6.95 | $6.95 | 335,198 |
| 2020-11-19 | $6.78 | $7.04 | $6.60 | $6.82 | $6.82 | 405,317 |
| 2020-11-18 | $7.03 | $7.15 | $6.74 | $6.77 | $6.77 | 327,004 |
| 2020-11-17 | $7.15 | $7.20 | $6.76 | $7.05 | $7.05 | 640,897 |
| 2020-11-16 | $6.55 | $7.28 | $6.41 | $7.21 | $7.21 | 1,116,117 |
| 2020-11-13 | $5.87 | $6.68 | $5.86 | $6.45 | $6.45 | 787,280 |
| 2020-11-12 | $5.75 | $5.98 | $5.68 | $5.75 | $5.75 | 268,323 |
| 2020-11-11 | $6.14 | $6.19 | $5.73 | $5.78 | $5.78 | 368,197 |
| 2020-11-10 | $5.94 | $6.39 | $5.90 | $6.03 | $6.03 | 525,118 |
| 2020-11-09 | $5.80 | $6.12 | $5.59 | $5.99 | $5.99 | 1,015,024 |
| 2020-11-06 | $5.70 | $5.75 | $5.26 | $5.40 | $5.40 | 427,142 |
| 2020-11-05 | $5.64 | $5.79 | $5.62 | $5.69 | $5.69 | 479,760 |
| 2020-11-04 | $5.38 | $5.68 | $5.38 | $5.56 | $5.56 | 358,382 |
| 2020-11-03 | $5.49 | $5.62 | $5.22 | $5.38 | $5.38 | 269,765 |
| 2020-11-02 | $5.06 | $5.40 | $4.96 | $5.38 | $5.38 | 473,625 |
| 2020-10-30 | $5.21 | $5.21 | $4.95 | $5.04 | $5.04 | 489,179 |
| 2020-10-29 | $5.15 | $5.26 | $5.00 | $5.19 | $5.19 | 316,904 |
| 2020-10-28 | $5.34 | $5.34 | $4.98 | $5.11 | $5.11 | 481,714 |
| 2020-10-27 | $5.78 | $5.78 | $5.25 | $5.36 | $5.36 | 411,140 |
| 2020-10-26 | $5.34 | $5.77 | $5.26 | $5.72 | $5.72 | 564,065 |
| 2020-10-23 | $5.22 | $5.54 | $5.10 | $5.34 | $5.34 | 266,104 |
| 2020-10-22 | $5.10 | $5.23 | $5.00 | $5.22 | $5.22 | 227,820 |
| 2020-10-21 | $5.16 | $5.22 | $5.01 | $5.03 | $5.03 | 267,805 |
| 2020-10-20 | $5.39 | $5.40 | $5.04 | $5.17 | $5.17 | 414,999 |
| 2020-10-19 | $5.46 | $5.54 | $5.31 | $5.36 | $5.36 | 252,864 |
| 2020-10-16 | $5.46 | $5.63 | $5.36 | $5.46 | $5.46 | 296,767 |
| 2020-10-15 | $5.32 | $5.50 | $5.20 | $5.44 | $5.44 | 168,956 |
| 2020-10-14 | $5.54 | $5.60 | $5.32 | $5.34 | $5.34 | 257,478 |
| 2020-10-13 | $5.57 | $5.66 | $5.50 | $5.55 | $5.55 | 319,973 |
| 2020-10-12 | $5.60 | $5.68 | $5.44 | $5.53 | $5.53 | 259,621 |
| 2020-10-09 | $5.85 | $5.91 | $5.56 | $5.62 | $5.62 | 389,759 |
| 2020-10-08 | $5.55 | $5.96 | $5.55 | $5.89 | $5.89 | 608,684 |
| 2020-10-07 | $5.25 | $5.61 | $5.23 | $5.55 | $5.55 | 384,036 |
| 2020-10-06 | $5.34 | $5.50 | $5.12 | $5.20 | $5.20 | 581,206 |
| 2020-10-05 | $5.16 | $5.28 | $5.05 | $5.25 | $5.25 | 350,444 |
| 2020-10-02 | $5.01 | $5.22 | $4.90 | $5.12 | $5.12 | 384,429 |
| 2020-10-01 | $5.10 | $5.17 | $5.05 | $5.11 | $5.11 | 470,976 |
| 2020-09-30 | $5.14 | $5.18 | $4.93 | $5.04 | $5.04 | 648,410 |
| 2020-09-29 | $5.20 | $5.30 | $5.12 | $5.14 | $5.14 | 417,252 |
| 2020-09-28 | $5.37 | $5.41 | $5.15 | $5.26 | $5.26 | 431,721 |
| 2020-09-25 | $5.04 | $5.39 | $5.04 | $5.23 | $5.23 | 859,473 |
| 2020-09-24 | $5.13 | $5.30 | $4.83 | $5.02 | $5.02 | 1,319,476 |
| 2020-09-23 | $5.79 | $5.89 | $5.07 | $5.23 | $5.23 | 2,150,725 |
| 2020-09-22 | $6.25 | $6.32 | $5.78 | $5.85 | $5.85 | 1,134,550 |
| 2020-09-21 | $6.47 | $6.49 | $5.77 | $6.08 | $6.08 | 2,206,086 |
| 2020-09-18 | $5.94 | $6.12 | $5.65 | $5.88 | $5.88 | 2,456,320 |
| 2020-09-17 | $5.88 | $5.95 | $5.64 | $5.91 | $5.91 | 637,045 |
| 2020-09-16 | $5.28 | $5.92 | $5.23 | $5.85 | $5.85 | 1,046,043 |
| 2020-09-15 | $5.57 | $5.65 | $5.23 | $5.25 | $5.25 | 700,597 |
| 2020-09-14 | $5.35 | $5.78 | $5.34 | $5.47 | $5.47 | 1,464,543 |
| 2020-09-11 | $5.61 | $5.63 | $5.20 | $5.30 | $5.30 | 824,743 |
| 2020-09-10 | $5.77 | $5.85 | $5.52 | $5.54 | $5.54 | 780,404 |
| 2020-09-09 | $5.92 | $6.21 | $5.73 | $5.81 | $5.81 | 1,253,361 |
| 2020-09-08 | $6.34 | $6.34 | $5.77 | $5.77 | $5.77 | 4,111,024 |
| 2020-09-04 | $6.57 | $6.75 | $6.30 | $6.41 | $6.41 | 542,328 |
| 2020-09-03 | $6.90 | $7.18 | $6.60 | $6.63 | $6.63 | 515,408 |
| 2020-09-02 | $7.04 | $7.06 | $6.67 | $6.98 | $6.98 | 429,816 |
| 2020-09-01 | $7.23 | $7.28 | $6.60 | $6.72 | $6.72 | 747,561 |
| 2020-08-31 | $7.05 | $7.34 | $6.83 | $7.31 | $7.31 | 574,061 |
| 2020-08-28 | $6.82 | $7.23 | $6.15 | $7.16 | $7.16 | 1,622,726 |
| 2020-08-27 | $7.86 | $7.90 | $6.13 | $6.35 | $6.35 | 3,347,291 |
| 2020-08-26 | $7.88 | $7.95 | $7.76 | $7.86 | $7.86 | 492,261 |
| 2020-08-25 | $7.91 | $8.08 | $7.72 | $7.91 | $7.91 | 583,911 |
| 2020-08-24 | $8.36 | $8.36 | $7.83 | $7.96 | $7.96 | 935,137 |
| 2020-08-21 | $8.59 | $8.60 | $8.07 | $8.25 | $8.25 | 487,395 |
| 2020-08-20 | $8.93 | $8.94 | $8.42 | $8.64 | $8.64 | 478,170 |
| 2020-08-19 | $8.54 | $9.02 | $8.46 | $8.98 | $8.98 | 743,379 |
| 2020-08-18 | $8.88 | $8.90 | $8.21 | $8.54 | $8.54 | 826,969 |
| 2020-08-17 | $8.07 | $8.98 | $8.07 | $8.53 | $8.53 | 2,740,035 |
| 2020-08-14 | $8.01 | $8.16 | $7.82 | $7.91 | $7.91 | 748,745 |
| 2020-08-13 | $7.70 | $7.96 | $7.63 | $7.72 | $7.72 | 580,604 |
| 2020-08-12 | $7.85 | $7.98 | $7.62 | $7.75 | $7.75 | 526,186 |
| 2020-08-11 | $7.85 | $8.11 | $7.66 | $7.74 | $7.74 | 706,321 |
| 2020-08-10 | $8.50 | $8.50 | $7.69 | $7.85 | $7.85 | 1,034,196 |
| 2020-08-07 | $8.50 | $8.52 | $8.23 | $8.36 | $8.36 | 407,751 |
| 2020-08-06 | $8.55 | $8.87 | $8.39 | $8.48 | $8.48 | 656,120 |
| 2020-08-05 | $8.34 | $8.48 | $8.04 | $8.24 | $8.24 | 375,598 |
| 2020-08-04 | $8.43 | $8.56 | $8.09 | $8.29 | $8.29 | 274,584 |
| 2020-08-03 | $7.86 | $8.60 | $7.86 | $8.45 | $8.45 | 403,476 |
| 2020-07-31 | $8.27 | $8.31 | $7.69 | $7.83 | $7.83 | 641,373 |
| 2020-07-30 | $8.06 | $8.18 | $7.95 | $8.01 | $8.01 | 200,801 |
| 2020-07-29 | $8.11 | $8.34 | $7.83 | $8.20 | $8.20 | 412,196 |
| 2020-07-28 | $8.20 | $8.45 | $8.09 | $8.23 | $8.23 | 383,358 |
| 2020-07-27 | $8.39 | $8.50 | $8.06 | $8.25 | $8.25 | 388,918 |
| 2020-07-24 | $8.00 | $8.42 | $7.83 | $8.34 | $8.34 | 1,261,636 |
| 2020-07-23 | $8.49 | $8.50 | $7.94 | $8.01 | $8.01 | 429,504 |
| 2020-07-22 | $8.65 | $8.76 | $8.30 | $8.53 | $8.53 | 333,169 |
| 2020-07-21 | $8.61 | $9.08 | $8.26 | $8.76 | $8.76 | 749,469 |
| 2020-07-20 | $8.40 | $8.64 | $7.98 | $8.15 | $8.15 | 352,761 |
| 2020-07-17 | $8.16 | $8.57 | $8.06 | $8.35 | $8.35 | 343,000 |
| 2020-07-16 | $7.88 | $8.13 | $7.66 | $8.10 | $8.10 | 471,600 |
| 2020-07-15 | $7.74 | $7.94 | $7.59 | $7.91 | $7.91 | 294,000 |
| 2020-07-14 | $7.75 | $7.85 | $7.48 | $7.66 | $7.66 | 734,600 |
| 2020-07-13 | $8.02 | $8.12 | $7.78 | $7.80 | $7.80 | 453,700 |
| 2020-07-10 | $7.70 | $7.98 | $7.51 | $7.97 | $7.97 | 1,093,100 |
| 2020-07-09 | $7.61 | $7.74 | $7.45 | $7.63 | $7.63 | 870,700 |
| 2020-07-08 | $7.72 | $7.78 | $7.50 | $7.61 | $7.61 | 481,200 |
| 2020-07-07 | $7.92 | $8.03 | $7.63 | $7.73 | $7.73 | 583,900 |
| 2020-07-06 | $8.05 | $8.15 | $7.80 | $7.99 | $7.99 | 507,000 |
| 2020-07-02 | $8.04 | $8.05 | $7.63 | $7.97 | $7.97 | 711,200 |
| 2020-07-01 | $8.20 | $8.31 | $7.81 | $7.97 | $7.97 | 934,900 |
| 2020-06-30 | $8.62 | $8.62 | $8.00 | $8.08 | $8.08 | 576,800 |
| 2020-06-29 | $7.98 | $8.34 | $7.77 | $7.94 | $7.94 | 649,100 |
| 2020-06-26 | $8.37 | $8.42 | $7.87 | $7.95 | $7.95 | 1,046,121 |
| 2020-06-25 | $8.34 | $8.76 | $8.25 | $8.37 | $8.37 | 759,083 |
| 2020-06-24 | $8.73 | $8.90 | $8.20 | $8.47 | $8.47 | 793,190 |
| 2020-06-23 | $9.15 | $9.43 | $8.85 | $8.87 | $8.87 | 315,214 |
| 2020-06-22 | $9.60 | $9.60 | $9.05 | $9.15 | $9.15 | 415,419 |
| 2020-06-19 | $8.71 | $9.69 | $8.66 | $9.46 | $9.46 | 867,175 |
| 2020-06-18 | $8.39 | $8.95 | $8.39 | $8.77 | $8.77 | 511,859 |
| 2020-06-17 | $8.69 | $8.93 | $8.55 | $8.63 | $8.63 | 435,682 |
| 2020-06-16 | $8.65 | $8.88 | $8.41 | $8.67 | $8.67 | 697,979 |
| 2020-06-15 | $7.85 | $8.62 | $7.79 | $8.52 | $8.52 | 675,069 |
| 2020-06-12 | $8.27 | $8.45 | $7.68 | $8.02 | $8.02 | 643,671 |
| 2020-06-11 | $8.15 | $8.32 | $7.85 | $8.09 | $8.09 | 444,976 |
| 2020-06-10 | $8.61 | $8.77 | $8.11 | $8.41 | $8.41 | 508,941 |
| 2020-06-09 | $9.02 | $9.10 | $8.56 | $8.66 | $8.66 | 634,750 |
| 2020-06-08 | $8.25 | $9.20 | $8.05 | $9.09 | $9.09 | 790,873 |
| 2020-06-05 | $7.91 | $8.43 | $7.91 | $8.38 | $8.38 | 553,169 |
| 2020-06-04 | $7.96 | $8.20 | $7.83 | $8.07 | $8.07 | 1,214,013 |
| 2020-06-03 | $8.08 | $8.26 | $7.77 | $8.02 | $8.02 | 532,113 |
| 2020-06-02 | $8.00 | $8.26 | $7.82 | $8.08 | $8.08 | 727,512 |
| 2020-06-01 | $8.00 | $8.40 | $7.97 | $8.01 | $8.01 | 422,912 |
| 2020-05-29 | $8.00 | $8.24 | $7.81 | $8.08 | $8.08 | 394,210 |
| 2020-05-28 | $8.07 | $8.27 | $7.88 | $7.96 | $7.96 | 510,924 |
| 2020-05-27 | $8.44 | $8.46 | $7.80 | $8.06 | $8.06 | 761,236 |
| 2020-05-26 | $8.75 | $8.79 | $8.40 | $8.40 | $8.40 | 337,155 |
| 2020-05-22 | $8.60 | $8.68 | $8.18 | $8.64 | $8.64 | 424,046 |
| 2020-05-21 | $7.98 | $8.75 | $7.95 | $8.60 | $8.60 | 562,323 |
| 2020-05-20 | $7.81 | $8.10 | $7.65 | $8.06 | $8.06 | 604,745 |
| 2020-05-19 | $7.98 | $8.08 | $7.76 | $7.80 | $7.80 | 1,023,512 |
| 2020-05-18 | $8.20 | $8.58 | $7.86 | $8.05 | $8.05 | 692,164 |
| 2020-05-15 | $7.62 | $8.16 | $7.55 | $8.08 | $8.08 | 736,536 |
| 2020-05-14 | $7.66 | $7.96 | $7.57 | $7.70 | $7.70 | 1,075,626 |
| 2020-05-13 | $9.16 | $9.20 | $7.41 | $7.77 | $7.77 | 3,113,721 |
| 2020-05-12 | $9.25 | $9.43 | $9.06 | $9.13 | $9.13 | 1,109,245 |
| 2020-05-11 | $9.52 | $9.54 | $8.76 | $9.30 | $9.30 | 1,072,890 |
| 2020-05-08 | $9.25 | $9.41 | $9.15 | $9.36 | $9.36 | 952,301 |
| 2020-05-07 | $9.58 | $9.76 | $9.21 | $9.25 | $9.25 | 971,034 |
| 2020-05-06 | $9.05 | $9.80 | $9.05 | $9.52 | $9.52 | 1,074,104 |
| 2020-05-05 | $9.12 | $9.67 | $8.80 | $9.11 | $9.11 | 736,506 |
| 2020-05-04 | $9.25 | $9.40 | $9.00 | $9.10 | $9.10 | 588,348 |
| 2020-05-01 | $10.30 | $10.36 | $9.13 | $9.20 | $9.20 | 1,978,737 |
| 2020-04-30 | $10.13 | $10.64 | $10.05 | $10.38 | $10.38 | 1,371,538 |
| 2020-04-29 | $11.83 | $12.00 | $10.16 | $10.40 | $10.40 | 4,949,006 |
| 2020-04-28 | $11.37 | $12.74 | $11.25 | $11.75 | $11.75 | 1,804,997 |
| 2020-04-27 | $13.20 | $13.49 | $11.10 | $11.15 | $11.15 | 6,174,822 |
| 2020-04-24 | $9.77 | $10.02 | $9.00 | $9.83 | $9.83 | 602,481 |
| 2020-04-23 | $10.00 | $10.39 | $9.83 | $9.87 | $9.87 | 356,576 |
| 2020-04-22 | $9.25 | $10.29 | $9.25 | $10.01 | $10.01 | 389,539 |
| 2020-04-21 | $9.60 | $10.04 | $9.15 | $9.21 | $9.21 | 381,755 |
| 2020-04-20 | $9.39 | $10.50 | $9.18 | $9.42 | $9.42 | 640,134 |
| 2020-04-17 | $10.02 | $10.10 | $9.26 | $9.34 | $9.34 | 429,917 |
| 2020-04-16 | $9.80 | $10.00 | $9.01 | $9.38 | $9.38 | 500,805 |
| 2020-04-15 | $9.95 | $10.00 | $9.41 | $9.88 | $9.88 | 190,826 |
| 2020-04-14 | $9.50 | $10.18 | $9.45 | $10.09 | $10.09 | 376,298 |
| 2020-04-13 | $9.60 | $9.75 | $9.02 | $9.47 | $9.47 | 278,483 |
| 2020-04-09 | $9.40 | $10.27 | $9.23 | $9.50 | $9.50 | 587,348 |
| 2020-04-08 | $8.39 | $9.35 | $8.39 | $9.22 | $9.22 | 452,703 |
| 2020-04-07 | $9.04 | $9.37 | $8.11 | $8.29 | $8.29 | 471,411 |
| 2020-04-06 | $8.37 | $8.88 | $8.28 | $8.78 | $8.78 | 339,702 |
| 2020-04-03 | $7.90 | $8.36 | $7.56 | $7.98 | $7.98 | 554,962 |
| 2020-04-02 | $6.92 | $7.81 | $6.91 | $7.25 | $7.25 | 351,841 |
| 2020-04-01 | $7.59 | $8.17 | $7.23 | $7.34 | $7.34 | 486,889 |
| 2020-03-31 | $8.66 | $9.39 | $7.85 | $7.94 | $7.94 | 271,759 |
| 2020-03-30 | $8.94 | $9.30 | $8.40 | $8.72 | $8.72 | 413,597 |
| 2020-03-27 | $9.09 | $9.55 | $8.80 | $9.06 | $9.06 | 459,142 |
| 2020-03-26 | $8.78 | $9.75 | $8.18 | $9.40 | $9.40 | 764,761 |
| 2020-03-25 | $7.74 | $8.89 | $7.36 | $8.63 | $8.63 | 755,239 |
| 2020-03-24 | $7.06 | $7.65 | $6.60 | $7.30 | $7.30 | 481,626 |
| 2020-03-23 | $6.32 | $7.00 | $5.75 | $6.96 | $6.96 | 966,200 |
| 2020-03-20 | $5.67 | $6.16 | $5.20 | $6.09 | $6.09 | 673,973 |
| 2020-03-19 | $4.10 | $5.61 | $4.10 | $5.45 | $5.45 | 617,410 |
| 2020-03-18 | $5.00 | $5.31 | $4.00 | $4.06 | $4.06 | 1,050,898 |
| 2020-03-17 | $5.52 | $5.81 | $5.00 | $5.14 | $5.14 | 833,266 |
| 2020-03-16 | $5.78 | $6.17 | $5.20 | $5.52 | $5.52 | 712,114 |
| 2020-03-13 | $6.40 | $6.91 | $5.54 | $6.01 | $6.01 | 1,095,248 |
| 2020-03-12 | $7.62 | $7.90 | $6.01 | $6.35 | $6.35 | 841,589 |
| 2020-03-11 | $8.37 | $8.45 | $7.52 | $7.99 | $7.99 | 691,645 |
| 2020-03-10 | $8.41 | $8.93 | $7.53 | $8.57 | $8.57 | 477,351 |
| 2020-03-09 | $9.10 | $9.50 | $8.12 | $8.23 | $8.23 | 774,220 |
| 2020-03-06 | $9.90 | $10.46 | $9.74 | $9.88 | $9.88 | 729,241 |
| 2020-03-05 | $9.93 | $10.42 | $9.72 | $10.06 | $10.06 | 453,746 |
| 2020-03-04 | $10.24 | $10.46 | $9.93 | $10.16 | $10.16 | 1,039,368 |
| 2020-03-03 | $10.75 | $10.75 | $9.79 | $10.15 | $10.15 | 1,210,219 |
| 2020-03-02 | $9.60 | $10.24 | $9.55 | $10.10 | $10.10 | 930,143 |
| 2020-02-28 | $9.79 | $10.00 | $9.33 | $9.99 | $9.99 | 827,685 |
| 2020-02-27 | $10.28 | $10.44 | $9.37 | $10.19 | $10.19 | 1,035,659 |
| 2020-02-26 | $10.36 | $10.75 | $10.28 | $10.35 | $10.35 | 920,042 |
| 2020-02-25 | $10.46 | $10.75 | $9.96 | $10.22 | $10.22 | 1,537,533 |
| 2020-02-24 | $9.15 | $10.75 | $9.01 | $10.64 | $10.64 | 2,451,358 |
| 2020-02-21 | $8.50 | $9.64 | $8.40 | $9.40 | $9.40 | 5,801,967 |
| 2020-02-20 | $7.11 | $7.33 | $7.01 | $7.12 | $7.12 | 258,387 |
| 2020-02-19 | $7.01 | $7.18 | $6.90 | $7.14 | $7.14 | 332,775 |
| 2020-02-18 | $7.08 | $7.29 | $6.90 | $6.95 | $6.95 | 263,241 |
| 2020-02-14 | $7.16 | $7.17 | $6.85 | $7.14 | $7.14 | 371,628 |
| 2020-02-13 | $6.92 | $7.15 | $6.85 | $7.10 | $7.10 | 276,569 |
| 2020-02-12 | $7.51 | $7.65 | $6.90 | $7.02 | $7.02 | 357,384 |
| 2020-02-11 | $7.71 | $7.85 | $7.54 | $7.54 | $7.54 | 208,638 |
| 2020-02-10 | $6.97 | $7.80 | $6.91 | $7.71 | $7.71 | 792,800 |
| 2020-02-07 | $7.07 | $7.17 | $6.67 | $7.09 | $7.09 | 499,610 |
| 2020-02-06 | $7.01 | $7.20 | $6.98 | $7.11 | $7.11 | 589,784 |
| 2020-02-05 | $6.92 | $7.26 | $6.62 | $7.01 | $7.01 | 2,508,101 |
| 2020-02-04 | $7.05 | $7.32 | $7.04 | $7.10 | $7.10 | 222,753 |
| 2020-02-03 | $6.99 | $7.47 | $6.96 | $7.07 | $7.07 | 671,959 |
| 2020-01-31 | $7.17 | $7.44 | $6.94 | $7.28 | $7.28 | 228,990 |
| 2020-01-30 | $7.28 | $7.49 | $7.14 | $7.29 | $7.29 | 270,045 |
| 2020-01-29 | $6.66 | $7.51 | $6.56 | $7.04 | $7.04 | 564,646 |
| 2020-01-28 | $6.42 | $6.71 | $6.35 | $6.55 | $6.55 | 292,231 |
| 2020-01-27 | $6.67 | $6.74 | $6.32 | $6.42 | $6.42 | 282,161 |
| 2020-01-24 | $7.49 | $7.59 | $6.75 | $6.89 | $6.89 | 922,407 |
| 2020-01-23 | $7.81 | $8.04 | $7.44 | $7.53 | $7.53 | 1,368,119 |
| 2020-01-22 | $8.33 | $8.40 | $7.91 | $7.97 | $7.97 | 614,955 |
| 2020-01-21 | $7.56 | $8.39 | $7.50 | $8.25 | $8.25 | 800,138 |
| 2020-01-17 | $7.60 | $8.49 | $7.46 | $7.63 | $7.63 | 821,782 |
| 2020-01-16 | $7.13 | $7.75 | $7.08 | $7.67 | $7.67 | 636,807 |
| 2020-01-15 | $7.05 | $7.30 | $7.05 | $7.07 | $7.07 | 423,309 |
| 2020-01-14 | $6.99 | $7.30 | $6.95 | $7.07 | $7.07 | 423,329 |
| 2020-01-13 | $6.98 | $7.10 | $6.66 | $6.97 | $6.97 | 2,013,405 |
| 2020-01-10 | $7.00 | $7.18 | $6.85 | $6.90 | $6.90 | 601,858 |
| 2020-01-09 | $6.84 | $7.20 | $6.72 | $7.00 | $7.00 | 476,036 |
| 2020-01-08 | $6.71 | $7.01 | $6.71 | $6.80 | $6.80 | 235,237 |
| 2020-01-07 | $6.82 | $7.15 | $6.61 | $6.75 | $6.75 | 1,410,773 |
| 2020-01-06 | $7.01 | $7.01 | $6.64 | $6.91 | $6.91 | 326,433 |
| 2020-01-03 | $7.30 | $7.37 | $7.15 | $7.16 | $7.16 | 273,983 |
| 2020-01-02 | $7.76 | $7.80 | $7.26 | $7.41 | $7.41 | 238,297 |
| 2019-12-31 | $7.35 | $8.00 | $7.24 | $7.55 | $7.55 | 516,020 |
| 2019-12-30 | $7.28 | $7.40 | $7.01 | $7.24 | $7.24 | 393,087 |
| 2019-12-27 | $7.31 | $7.33 | $6.92 | $7.28 | $7.28 | 383,786 |
| 2019-12-26 | $7.15 | $7.31 | $7.01 | $7.25 | $7.25 | 349,202 |
| 2019-12-24 | $6.60 | $7.18 | $6.41 | $6.98 | $6.98 | 436,494 |
| 2019-12-23 | $6.03 | $6.68 | $6.00 | $6.60 | $6.60 | 684,093 |
| 2019-12-20 | $6.25 | $6.26 | $5.80 | $6.01 | $6.01 | 2,831,740 |
| 2019-12-19 | $6.38 | $6.38 | $6.19 | $6.29 | $6.29 | 439,751 |
| 2019-12-18 | $6.64 | $6.64 | $6.22 | $6.32 | $6.32 | 617,482 |
| 2019-12-17 | $6.75 | $7.00 | $6.55 | $6.64 | $6.64 | 2,040,407 |
| 2019-12-16 | $6.75 | $6.90 | $5.95 | $6.75 | $6.75 | 1,627,124 |
| 2019-12-13 | $7.22 | $7.47 | $7.09 | $7.20 | $7.20 | 458,503 |
| 2019-12-12 | $7.62 | $7.66 | $6.85 | $7.26 | $7.26 | 885,234 |
| 2019-12-11 | $7.84 | $8.00 | $7.49 | $7.62 | $7.62 | 1,068,119 |
| 2019-12-10 | $7.41 | $7.93 | $7.05 | $7.70 | $7.70 | 1,149,470 |
| 2019-12-09 | $6.30 | $7.34 | $6.27 | $7.34 | $7.34 | 1,092,184 |
| 2019-12-06 | $5.98 | $6.43 | $5.91 | $6.30 | $6.30 | 625,811 |
| 2019-12-05 | $5.92 | $6.03 | $5.70 | $5.76 | $5.76 | 267,586 |
| 2019-12-04 | $5.82 | $6.06 | $5.80 | $5.92 | $5.92 | 280,033 |
| 2019-12-03 | $5.96 | $6.40 | $5.50 | $5.90 | $5.90 | 643,149 |
| 2019-12-02 | $5.95 | $6.31 | $5.95 | $6.14 | $6.14 | 354,650 |
| 2019-11-29 | $6.16 | $6.40 | $6.15 | $6.35 | $6.35 | 137,166 |
| 2019-11-27 | $6.30 | $6.35 | $6.04 | $6.21 | $6.21 | 428,972 |
| 2019-11-26 | $6.17 | $6.47 | $6.13 | $6.34 | $6.34 | 570,607 |
| 2019-11-25 | $6.04 | $6.30 | $5.75 | $6.06 | $6.06 | 867,159 |
| 2019-11-22 | $5.89 | $6.20 | $5.70 | $5.92 | $5.92 | 953,752 |
| 2019-11-21 | $5.42 | $6.00 | $5.34 | $5.79 | $5.79 | 569,391 |
| 2019-11-20 | $5.11 | $5.65 | $4.98 | $5.50 | $5.50 | 859,858 |
| 2019-11-19 | $5.05 | $5.18 | $4.81 | $4.81 | $4.81 | 284,270 |
| 2019-11-18 | $5.10 | $5.12 | $4.91 | $5.05 | $5.05 | 510,031 |
| 2019-11-15 | $5.13 | $5.13 | $4.86 | $4.99 | $4.99 | 350,562 |
| 2019-11-14 | $4.77 | $5.01 | $4.75 | $4.96 | $4.96 | 188,443 |
| 2019-11-13 | $4.78 | $4.98 | $4.70 | $4.77 | $4.77 | 550,864 |
| 2019-11-12 | $4.95 | $5.19 | $4.88 | $5.00 | $5.00 | 359,742 |
| 2019-11-11 | $4.79 | $5.10 | $4.71 | $4.90 | $4.90 | 238,995 |
| 2019-11-08 | $5.35 | $5.47 | $4.85 | $4.85 | $4.85 | 630,703 |
| 2019-11-07 | $5.53 | $5.64 | $5.28 | $5.41 | $5.41 | 199,819 |
| 2019-11-06 | $5.59 | $5.75 | $5.23 | $5.42 | $5.42 | 271,041 |
| 2019-11-05 | $5.10 | $5.74 | $5.10 | $5.53 | $5.53 | 886,846 |
| 2019-11-04 | $4.92 | $5.20 | $4.80 | $5.07 | $5.07 | 377,049 |
| 2019-11-01 | $4.50 | $5.17 | $4.34 | $4.95 | $4.95 | 392,983 |
| 2019-10-31 | $4.69 | $4.71 | $4.29 | $4.49 | $4.49 | 309,631 |
| 2019-10-30 | $4.68 | $4.90 | $4.52 | $4.61 | $4.61 | 218,376 |
| 2019-10-29 | $4.35 | $5.05 | $4.35 | $4.71 | $4.71 | 782,913 |
| 2019-10-28 | $4.12 | $4.44 | $4.09 | $4.35 | $4.35 | 495,682 |
| 2019-10-25 | $4.11 | $4.25 | $4.01 | $4.14 | $4.14 | 299,221 |
| 2019-10-24 | $4.05 | $4.21 | $3.73 | $4.15 | $4.15 | 343,019 |
| 2019-10-23 | $3.65 | $4.30 | $3.59 | $4.00 | $4.00 | 708,570 |
| 2019-10-22 | $3.46 | $3.72 | $3.46 | $3.62 | $3.62 | 262,290 |
| 2019-10-21 | $3.60 | $3.65 | $3.41 | $3.45 | $3.45 | 273,665 |
| 2019-10-18 | $3.55 | $3.69 | $3.41 | $3.59 | $3.59 | 177,074 |
| 2019-10-17 | $3.45 | $3.62 | $3.42 | $3.55 | $3.55 | 232,844 |
| 2019-10-16 | $3.41 | $3.52 | $3.38 | $3.45 | $3.45 | 213,243 |
| 2019-10-15 | $3.30 | $3.47 | $3.27 | $3.41 | $3.41 | 198,547 |
| 2019-10-14 | $3.42 | $3.43 | $3.27 | $3.34 | $3.34 | 154,936 |
| 2019-10-11 | $3.38 | $3.49 | $3.36 | $3.43 | $3.43 | 164,929 |
| 2019-10-10 | $3.37 | $3.49 | $3.25 | $3.35 | $3.35 | 343,139 |
| 2019-10-09 | $3.54 | $3.55 | $3.30 | $3.39 | $3.39 | 294,578 |
| 2019-10-08 | $3.66 | $3.69 | $3.35 | $3.54 | $3.54 | 227,604 |
| 2019-10-07 | $3.87 | $3.94 | $3.53 | $3.64 | $3.64 | 293,180 |
| 2019-10-04 | $3.85 | $4.06 | $3.83 | $3.89 | $3.89 | 611,619 |
| 2019-10-03 | $4.11 | $4.11 | $3.75 | $3.82 | $3.82 | 327,063 |
| 2019-10-02 | $4.35 | $4.35 | $4.01 | $4.15 | $4.15 | 293,640 |
| 2019-10-01 | $4.15 | $4.34 | $4.05 | $4.05 | $4.05 | 380,898 |
| 2019-09-30 | $4.15 | $4.29 | $4.01 | $4.16 | $4.16 | 224,608 |
| 2019-09-27 | $3.92 | $4.39 | $3.91 | $4.25 | $4.25 | 358,562 |
| 2019-09-26 | $4.30 | $4.44 | $3.93 | $3.97 | $3.97 | 730,226 |
| 2019-09-25 | $4.31 | $4.42 | $4.25 | $4.34 | $4.34 | 332,110 |
| 2019-09-24 | $4.46 | $4.47 | $4.18 | $4.34 | $4.34 | 983,447 |
| 2019-09-23 | $4.35 | $5.37 | $4.13 | $4.47 | $4.47 | 11,473,092 |
| 2019-09-20 | $3.31 | $3.45 | $3.29 | $3.37 | $3.37 | 269,172 |
| 2019-09-19 | $3.27 | $3.47 | $3.25 | $3.31 | $3.31 | 443,219 |
| 2019-09-18 | $3.00 | $3.31 | $2.85 | $3.31 | $3.31 | 625,443 |
| 2019-09-17 | $2.51 | $2.97 | $2.51 | $2.84 | $2.84 | 441,605 |
| 2019-09-16 | $2.15 | $2.53 | $2.15 | $2.46 | $2.46 | 199,157 |
| 2019-09-13 | $2.16 | $2.18 | $2.10 | $2.16 | $2.16 | 121,528 |
| 2019-09-12 | $2.20 | $2.26 | $2.12 | $2.14 | $2.14 | 191,279 |
| 2019-09-11 | $2.24 | $2.31 | $2.18 | $2.20 | $2.20 | 148,558 |
| 2019-09-10 | $2.20 | $2.30 | $2.20 | $2.22 | $2.22 | 179,399 |
| 2019-09-09 | $2.35 | $2.40 | $2.16 | $2.20 | $2.20 | 230,622 |
| 2019-09-06 | $2.31 | $2.38 | $2.20 | $2.34 | $2.34 | 84,939 |
| 2019-09-05 | $2.34 | $2.39 | $2.24 | $2.32 | $2.32 | 176,949 |
| 2019-09-04 | $2.43 | $2.46 | $2.17 | $2.25 | $2.25 | 513,834 |
| 2019-09-03 | $2.50 | $2.61 | $2.36 | $2.39 | $2.39 | 145,988 |
| 2019-08-30 | $2.70 | $2.86 | $2.39 | $2.50 | $2.50 | 263,475 |
| 2019-08-29 | $2.67 | $2.80 | $2.59 | $2.70 | $2.70 | 161,960 |
| 2019-08-28 | $2.60 | $2.85 | $2.60 | $2.67 | $2.67 | 299,279 |
| 2019-08-27 | $2.34 | $2.71 | $2.00 | $2.54 | $2.54 | 405,613 |
| 2019-08-26 | $2.33 | $2.40 | $2.29 | $2.32 | $2.32 | 148,183 |
| 2019-08-23 | $2.15 | $2.39 | $2.12 | $2.33 | $2.33 | 347,038 |
| 2019-08-22 | $2.09 | $2.22 | $2.09 | $2.17 | $2.17 | 117,728 |
| 2019-08-21 | $2.03 | $2.26 | $2.03 | $2.09 | $2.09 | 241,155 |
| 2019-08-20 | $2.04 | $2.15 | $1.96 | $2.08 | $2.08 | 187,882 |
| 2019-08-19 | $2.02 | $2.29 | $1.96 | $2.03 | $2.03 | 223,562 |
| 2019-08-16 | $1.88 | $2.18 | $1.88 | $2.07 | $2.07 | 140,076 |
| 2019-08-15 | $1.94 | $2.03 | $1.83 | $1.98 | $1.98 | 59,009 |
| 2019-08-14 | $2.01 | $2.08 | $1.88 | $1.92 | $1.92 | 120,239 |
| 2019-08-13 | $1.96 | $2.08 | $1.82 | $2.05 | $2.05 | 169,079 |
| 2019-08-12 | $2.08 | $2.08 | $1.95 | $1.95 | $1.95 | 199,300 |
| 2019-08-09 | $2.20 | $2.20 | $1.95 | $1.95 | $1.95 | 226,924 |
| 2019-08-08 | $2.09 | $2.24 | $2.01 | $2.20 | $2.20 | 160,445 |
| 2019-08-07 | $2.03 | $2.22 | $1.99 | $2.18 | $2.18 | 89,022 |
| 2019-08-06 | $2.13 | $2.22 | $1.96 | $2.03 | $2.03 | 243,764 |
| 2019-08-05 | $2.18 | $2.18 | $2.08 | $2.11 | $2.11 | 164,854 |
| 2019-08-02 | $2.24 | $2.29 | $2.07 | $2.19 | $2.19 | 217,978 |
| 2019-08-01 | $2.41 | $2.46 | $2.17 | $2.24 | $2.24 | 284,936 |
| 2019-07-31 | $2.42 | $2.47 | $2.29 | $2.31 | $2.31 | 178,191 |
| 2019-07-30 | $2.48 | $2.50 | $2.34 | $2.43 | $2.43 | 179,422 |
| 2019-07-29 | $2.43 | $2.56 | $2.36 | $2.47 | $2.47 | 162,981 |
| 2019-07-26 | $2.25 | $2.60 | $2.25 | $2.41 | $2.41 | 240,179 |
| 2019-07-25 | $2.26 | $2.36 | $2.05 | $2.32 | $2.32 | 188,259 |
| 2019-07-24 | $2.21 | $2.30 | $2.18 | $2.28 | $2.28 | 106,848 |
| 2019-07-23 | $2.23 | $2.33 | $2.10 | $2.22 | $2.22 | 84,517 |
| 2019-07-22 | $2.31 | $2.38 | $2.11 | $2.24 | $2.24 | 128,295 |
| 2019-07-19 | $2.23 | $2.36 | $2.23 | $2.31 | $2.31 | 59,470 |
| 2019-07-18 | $2.27 | $2.33 | $2.23 | $2.26 | $2.26 | 97,294 |
| 2019-07-17 | $2.33 | $2.33 | $2.25 | $2.26 | $2.26 | 116,093 |
| 2019-07-16 | $2.19 | $2.38 | $2.16 | $2.33 | $2.33 | 207,098 |
| 2019-07-15 | $2.24 | $2.45 | $2.18 | $2.19 | $2.19 | 158,403 |
| 2019-07-12 | $2.25 | $2.38 | $2.17 | $2.23 | $2.23 | 201,965 |
| 2019-07-11 | $2.37 | $2.42 | $2.09 | $2.25 | $2.25 | 224,668 |
| 2019-07-10 | $2.43 | $2.57 | $2.31 | $2.39 | $2.39 | 281,770 |
| 2019-07-09 | $2.25 | $2.49 | $2.22 | $2.39 | $2.39 | 171,304 |
| 2019-07-08 | $2.20 | $2.39 | $2.17 | $2.25 | $2.25 | 147,211 |
| 2019-07-05 | $2.09 | $2.28 | $2.02 | $2.22 | $2.22 | 183,800 |
| 2019-07-03 | $2.40 | $2.46 | $2.07 | $2.12 | $2.12 | 545,845 |
| 2019-07-02 | $2.64 | $2.69 | $2.29 | $2.38 | $2.38 | 500,588 |
| 2019-07-01 | $2.90 | $2.90 | $2.61 | $2.64 | $2.64 | 283,777 |
| 2019-06-28 | $2.82 | $2.92 | $2.68 | $2.89 | $2.89 | 188,600 |
| 2019-06-27 | $2.80 | $3.04 | $2.73 | $2.81 | $2.81 | 240,224 |
| 2019-06-26 | $2.76 | $2.80 | $2.57 | $2.77 | $2.77 | 175,953 |
| 2019-06-25 | $2.75 | $2.80 | $2.62 | $2.74 | $2.74 | 207,472 |
| 2019-06-24 | $2.79 | $2.84 | $2.72 | $2.76 | $2.76 | 183,616 |
| 2019-06-21 | $2.81 | $2.83 | $2.66 | $2.77 | $2.77 | 403,723 |
| 2019-06-20 | $3.05 | $3.05 | $2.77 | $2.79 | $2.79 | 334,308 |
| 2019-06-19 | $2.84 | $3.03 | $2.60 | $2.99 | $2.99 | 535,180 |
| 2019-06-18 | $2.76 | $2.98 | $2.69 | $2.89 | $2.89 | 453,231 |
| 2019-06-17 | $3.06 | $3.20 | $2.71 | $2.73 | $2.73 | 741,851 |
| 2019-06-14 | $2.86 | $3.58 | $2.74 | $3.19 | $3.19 | 1,415,889 |
| 2019-06-13 | $3.03 | $3.07 | $2.65 | $2.65 | $2.65 | 412,326 |
| 2019-06-12 | $2.59 | $3.09 | $2.49 | $3.04 | $3.04 | 701,339 |
| 2019-06-11 | $2.75 | $3.05 | $2.44 | $2.78 | $2.78 | 1,142,779 |
| 2019-06-10 | $2.30 | $2.74 | $2.20 | $2.69 | $2.69 | 743,284 |
| 2019-06-07 | $1.95 | $2.32 | $1.95 | $2.30 | $2.30 | 1,050,719 |
| 2019-06-06 | $1.59 | $1.95 | $1.55 | $1.92 | $1.92 | 394,212 |
| 2019-06-05 | $1.60 | $1.63 | $1.54 | $1.60 | $1.60 | 158,530 |
| 2019-06-04 | $1.57 | $1.63 | $1.54 | $1.57 | $1.57 | 143,004 |
| 2019-06-03 | $1.66 | $1.70 | $1.53 | $1.55 | $1.55 | 181,231 |
| 2019-05-31 | $1.74 | $1.75 | $1.62 | $1.70 | $1.70 | 139,878 |
| 2019-05-30 | $1.71 | $1.75 | $1.62 | $1.75 | $1.75 | 167,831 |
| 2019-05-29 | $1.77 | $1.78 | $1.58 | $1.71 | $1.71 | 423,893 |
| 2019-05-28 | $1.57 | $1.79 | $1.55 | $1.79 | $1.79 | 1,087,396 |
| 2019-05-24 | $1.50 | $1.57 | $1.47 | $1.55 | $1.55 | 128,100 |
| 2019-05-23 | $1.49 | $1.55 | $1.38 | $1.53 | $1.53 | 213,955 |
| 2019-05-22 | $1.49 | $1.70 | $1.40 | $1.49 | $1.49 | 842,321 |
| 2019-05-21 | $1.35 | $1.50 | $1.35 | $1.47 | $1.47 | 437,508 |
| 2019-05-20 | $1.30 | $1.39 | $1.30 | $1.34 | $1.34 | 264,140 |
| 2019-05-17 | $1.26 | $1.39 | $1.26 | $1.32 | $1.32 | 191,900 |
| 2019-05-16 | $1.33 | $1.34 | $1.26 | $1.26 | $1.26 | 336,842 |
| 2019-05-15 | $1.30 | $1.33 | $1.24 | $1.32 | $1.32 | 88,914 |
| 2019-05-14 | $1.26 | $1.42 | $1.18 | $1.31 | $1.31 | 273,563 |
| 2019-05-13 | $1.20 | $1.26 | $1.13 | $1.26 | $1.26 | 259,823 |
| 2019-05-10 | $1.17 | $1.21 | $1.09 | $1.21 | $1.21 | 332,843 |
| 2019-05-09 | $1.20 | $1.22 | $1.16 | $1.16 | $1.16 | 64,897 |
| 2019-05-08 | $1.20 | $1.31 | $1.11 | $1.20 | $1.20 | 229,768 |
| 2019-05-07 | $1.27 | $1.28 | $1.15 | $1.20 | $1.20 | 134,458 |
| 2019-05-06 | $1.14 | $1.27 | $1.14 | $1.27 | $1.27 | 299,053 |
| 2019-05-03 | $1.21 | $1.39 | $1.13 | $1.15 | $1.15 | 620,805 |
| 2019-05-02 | $1.32 | $1.35 | $1.21 | $1.22 | $1.22 | 132,713 |
| 2019-05-01 | $1.34 | $1.35 | $1.19 | $1.31 | $1.31 | 201,123 |
| 2019-04-30 | $1.14 | $1.29 | $1.08 | $1.25 | $1.25 | 298,693 |
| 2019-04-29 | $1.12 | $1.16 | $1.03 | $1.12 | $1.12 | 468,178 |
| 2019-04-26 | $1.09 | $1.11 | $1.05 | $1.09 | $1.09 | 262,654 |
| 2019-04-25 | $1.15 | $1.17 | $1.05 | $1.09 | $1.09 | 275,203 |
| 2019-04-24 | $1.11 | $1.17 | $1.11 | $1.14 | $1.14 | 64,891 |
| 2019-04-23 | $1.19 | $1.19 | $1.06 | $1.11 | $1.11 | 213,833 |
| 2019-04-22 | $1.15 | $1.23 | $1.10 | $1.20 | $1.20 | 207,970 |
| 2019-04-18 | $1.18 | $1.19 | $1.11 | $1.15 | $1.15 | 126,883 |
| 2019-04-17 | $1.27 | $1.28 | $1.11 | $1.17 | $1.17 | 321,264 |
| 2019-04-16 | $1.25 | $1.28 | $1.22 | $1.24 | $1.24 | 90,355 |
| 2019-04-15 | $1.32 | $1.32 | $1.15 | $1.21 | $1.21 | 148,954 |
| 2019-04-12 | $1.37 | $1.37 | $1.28 | $1.29 | $1.29 | 92,596 |
| 2019-04-11 | $1.43 | $1.43 | $1.29 | $1.33 | $1.33 | 154,530 |
| 2019-04-10 | $1.42 | $1.48 | $1.42 | $1.44 | $1.44 | 117,638 |
| 2019-04-09 | $1.36 | $1.43 | $1.22 | $1.41 | $1.41 | 479,405 |
| 2019-04-08 | $1.25 | $1.40 | $1.25 | $1.36 | $1.36 | 175,824 |
| 2019-04-05 | $1.30 | $1.39 | $1.17 | $1.24 | $1.24 | 371,139 |
| 2019-04-04 | $1.38 | $1.41 | $1.31 | $1.32 | $1.32 | 179,851 |
| 2019-04-03 | $1.38 | $1.43 | $1.35 | $1.38 | $1.38 | 135,065 |
| 2019-04-02 | $1.39 | $1.43 | $1.33 | $1.38 | $1.38 | 193,629 |
| 2019-04-01 | $1.44 | $1.47 | $1.38 | $1.42 | $1.42 | 78,726 |
| 2019-03-29 | $1.47 | $1.52 | $1.35 | $1.44 | $1.44 | 246,603 |
| 2019-03-28 | $1.55 | $1.55 | $1.44 | $1.47 | $1.47 | 113,258 |
| 2019-03-27 | $1.48 | $1.54 | $1.42 | $1.51 | $1.51 | 193,654 |
| 2019-03-26 | $1.46 | $1.59 | $1.46 | $1.49 | $1.49 | 165,846 |
| 2019-03-25 | $1.50 | $1.53 | $1.43 | $1.44 | $1.44 | 72,505 |
| 2019-03-22 | $1.57 | $1.59 | $1.47 | $1.48 | $1.48 | 192,187 |
| 2019-03-21 | $1.63 | $1.70 | $1.56 | $1.57 | $1.57 | 113,159 |
| 2019-03-20 | $1.66 | $1.66 | $1.57 | $1.61 | $1.61 | 86,095 |
| 2019-03-19 | $1.70 | $1.70 | $1.56 | $1.65 | $1.65 | 105,690 |
| 2019-03-18 | $1.68 | $1.77 | $1.68 | $1.70 | $1.70 | 134,301 |
| 2019-03-15 | $2.10 | $2.10 | $1.62 | $1.67 | $1.67 | 473,110 |
| 2019-03-14 | $1.98 | $2.06 | $1.93 | $2.00 | $2.00 | 374,447 |
| 2019-03-13 | $2.08 | $2.08 | $1.96 | $1.98 | $1.98 | 106,753 |
| 2019-03-12 | $2.07 | $2.14 | $1.97 | $2.00 | $2.00 | 127,345 |
| 2019-03-11 | $2.05 | $2.05 | $1.93 | $1.97 | $1.97 | 38,558 |
| 2019-03-08 | $2.00 | $2.03 | $1.92 | $1.99 | $1.99 | 69,398 |
| 2019-03-07 | $1.85 | $2.03 | $1.80 | $2.03 | $2.03 | 378,502 |
| 2019-03-06 | $1.98 | $1.98 | $1.83 | $1.85 | $1.85 | 99,047 |
| 2019-03-05 | $2.01 | $2.04 | $1.94 | $1.99 | $1.99 | 46,469 |
| 2019-03-04 | $2.18 | $2.18 | $1.97 | $2.02 | $2.02 | 124,323 |
| 2019-03-01 | $1.92 | $2.07 | $1.89 | $2.05 | $2.05 | 146,857 |
| 2019-02-28 | $1.87 | $1.95 | $1.82 | $1.93 | $1.93 | 124,753 |
| 2019-02-27 | $1.95 | $1.99 | $1.85 | $1.86 | $1.86 | 82,899 |
| 2019-02-26 | $2.03 | $2.12 | $1.91 | $1.94 | $1.94 | 99,717 |
| 2019-02-25 | $2.08 | $2.08 | $2.02 | $2.04 | $2.04 | 100,978 |
| 2019-02-22 | $2.05 | $2.11 | $2.00 | $2.05 | $2.05 | 75,415 |
| 2019-02-21 | $2.05 | $2.10 | $2.00 | $2.05 | $2.05 | 85,966 |
| 2019-02-20 | $2.20 | $2.20 | $2.03 | $2.04 | $2.04 | 43,037 |
| 2019-02-19 | $2.18 | $2.25 | $2.16 | $2.19 | $2.19 | 53,642 |
| 2019-02-15 | $2.01 | $2.35 | $2.01 | $2.18 | $2.18 | 153,549 |
| 2019-02-14 | $2.05 | $2.08 | $1.96 | $1.98 | $1.98 | 36,100 |
| 2019-02-13 | $1.99 | $2.18 | $1.99 | $2.03 | $2.03 | 105,893 |
| 2019-02-12 | $2.22 | $2.22 | $1.94 | $1.96 | $1.96 | 221,028 |
| 2019-02-11 | $2.30 | $2.31 | $2.10 | $2.10 | $2.10 | 117,429 |
| 2019-02-08 | $2.45 | $2.49 | $2.22 | $2.26 | $2.26 | 315,614 |
| 2019-02-07 | $2.43 | $2.70 | $2.32 | $2.53 | $2.53 | 519,957 |
| 2019-02-06 | $3.15 | $3.35 | $3.01 | $3.25 | $3.25 | 74,886 |
| 2019-02-05 | $3.28 | $3.54 | $3.07 | $3.29 | $3.29 | 162,995 |
| 2019-02-04 | $2.80 | $3.28 | $2.80 | $3.16 | $3.16 | 164,322 |
| 2019-02-01 | $2.76 | $2.86 | $2.68 | $2.79 | $2.79 | 40,860 |
| 2019-01-31 | $2.74 | $2.84 | $2.69 | $2.78 | $2.78 | 44,460 |
| 2019-01-30 | $2.70 | $2.83 | $2.52 | $2.76 | $2.76 | 79,749 |
| 2019-01-29 | $2.24 | $2.74 | $2.24 | $2.70 | $2.70 | 90,888 |
| 2019-01-28 | $2.54 | $2.54 | $2.22 | $2.26 | $2.26 | 72,649 |
| 2019-01-25 | $2.50 | $2.69 | $2.46 | $2.47 | $2.47 | 34,073 |
| 2019-01-24 | $2.51 | $2.60 | $2.38 | $2.50 | $2.50 | 43,000 |
| 2019-01-23 | $2.56 | $2.59 | $2.37 | $2.48 | $2.48 | 65,161 |
| 2019-01-22 | $2.52 | $2.56 | $2.48 | $2.49 | $2.49 | 18,032 |
| 2019-01-18 | $2.68 | $2.68 | $2.44 | $2.55 | $2.55 | 53,623 |
| 2019-01-17 | $2.64 | $2.73 | $2.59 | $2.65 | $2.65 | 56,869 |
| 2019-01-16 | $2.91 | $2.95 | $2.56 | $2.57 | $2.57 | 179,289 |
| 2019-01-15 | $2.96 | $2.96 | $2.81 | $2.93 | $2.93 | 91,814 |
| 2019-01-14 | $3.00 | $3.00 | $2.90 | $2.97 | $2.97 | 96,069 |
| 2019-01-11 | $2.89 | $3.03 | $2.76 | $3.00 | $3.00 | 115,189 |
| 2019-01-10 | $2.85 | $3.00 | $2.74 | $2.93 | $2.93 | 53,768 |
| 2019-01-09 | $3.03 | $3.03 | $2.83 | $2.87 | $2.87 | 75,230 |
| 2019-01-08 | $3.03 | $3.17 | $2.88 | $3.02 | $3.02 | 69,675 |
| 2019-01-07 | $2.69 | $3.01 | $2.65 | $3.01 | $3.01 | 105,640 |
| 2019-01-04 | $3.01 | $3.11 | $2.64 | $2.68 | $2.68 | 235,016 |
| 2019-01-03 | $2.87 | $3.15 | $2.87 | $3.06 | $3.06 | 481,131 |
| 2019-01-02 | $2.52 | $2.90 | $2.40 | $2.78 | $2.78 | 106,482 |
| 2018-12-31 | $2.47 | $2.60 | $2.36 | $2.58 | $2.58 | 363,096 |
| 2018-12-28 | $2.42 | $2.75 | $2.32 | $2.48 | $2.48 | 352,224 |
| 2018-12-27 | $1.76 | $2.59 | $1.76 | $2.45 | $2.45 | 736,860 |
| 2018-12-26 | $1.80 | $1.89 | $1.69 | $1.74 | $1.74 | 304,733 |
| 2018-12-24 | $1.95 | $2.07 | $1.76 | $1.80 | $1.80 | 234,703 |
| 2018-12-21 | $2.18 | $2.27 | $2.00 | $2.01 | $2.01 | 963,619 |
| 2018-12-20 | $2.24 | $2.31 | $2.02 | $2.20 | $2.20 | 342,259 |
| 2018-12-19 | $2.27 | $2.46 | $2.25 | $2.27 | $2.27 | 236,009 |
| 2018-12-18 | $2.30 | $2.42 | $2.12 | $2.26 | $2.26 | 219,316 |
| 2018-12-17 | $2.34 | $2.46 | $2.26 | $2.26 | $2.26 | 194,820 |
| 2018-12-14 | $2.66 | $2.68 | $2.41 | $2.45 | $2.45 | 203,553 |
| 2018-12-13 | $2.68 | $2.74 | $2.66 | $2.70 | $2.70 | 97,108 |
| 2018-12-12 | $2.63 | $2.71 | $2.54 | $2.66 | $2.66 | 162,088 |
| 2018-12-11 | $2.70 | $2.75 | $2.55 | $2.63 | $2.63 | 140,042 |
| 2018-12-10 | $2.65 | $2.65 | $2.50 | $2.60 | $2.60 | 138,417 |
| 2018-12-07 | $2.66 | $2.86 | $2.62 | $2.67 | $2.67 | 59,357 |
| 2018-12-06 | $2.80 | $2.84 | $2.67 | $2.67 | $2.67 | 63,466 |
| 2018-12-04 | $3.00 | $3.13 | $2.86 | $2.88 | $2.88 | 101,672 |
| 2018-12-03 | $3.11 | $3.11 | $3.00 | $3.00 | $3.00 | 106,421 |
| 2018-11-30 | $3.05 | $3.14 | $3.03 | $3.06 | $3.06 | 82,881 |
| 2018-11-29 | $3.04 | $3.14 | $3.00 | $3.03 | $3.03 | 114,948 |
| 2018-11-28 | $3.01 | $3.31 | $2.99 | $3.02 | $3.02 | 247,926 |
| 2018-11-27 | $3.04 | $3.06 | $2.95 | $3.06 | $3.06 | 193,326 |
| 2018-11-26 | $3.21 | $3.28 | $3.01 | $3.05 | $3.05 | 100,130 |
| 2018-11-23 | $2.99 | $3.32 | $2.95 | $3.27 | $3.27 | 49,235 |
| 2018-11-21 | $2.97 | $3.14 | $2.93 | $3.10 | $3.10 | 76,912 |
| 2018-11-20 | $3.05 | $3.09 | $2.91 | $2.94 | $2.94 | 68,063 |
| 2018-11-19 | $3.29 | $3.30 | $2.98 | $3.10 | $3.10 | 131,834 |
| 2018-11-16 | $3.39 | $3.40 | $3.31 | $3.32 | $3.32 | 112,573 |
| 2018-11-15 | $3.40 | $3.50 | $3.35 | $3.38 | $3.38 | 63,763 |
| 2018-11-14 | $3.50 | $3.50 | $3.35 | $3.43 | $3.43 | 73,740 |
| 2018-11-13 | $3.53 | $3.66 | $3.34 | $3.50 | $3.50 | 509,173 |
| 2018-11-12 | $3.56 | $3.60 | $3.40 | $3.49 | $3.49 | 132,620 |
| 2018-11-09 | $3.32 | $3.63 | $3.26 | $3.59 | $3.59 | 367,112 |
| 2018-11-08 | $3.27 | $3.35 | $3.14 | $3.34 | $3.34 | 152,816 |
| 2018-11-07 | $3.00 | $3.39 | $2.95 | $3.21 | $3.21 | 530,176 |
| 2018-11-06 | $3.11 | $3.20 | $2.80 | $2.99 | $2.99 | 758,147 |
| 2018-11-05 | $3.62 | $3.95 | $2.80 | $3.06 | $3.06 | 924,492 |
| 2018-11-02 | $4.11 | $4.30 | $4.02 | $4.02 | $4.02 | 24,631 |
| 2018-11-01 | $4.05 | $4.20 | $3.98 | $4.08 | $4.08 | 69,699 |
| 2018-10-31 | $4.15 | $4.16 | $3.88 | $4.06 | $4.06 | 136,642 |
| 2018-10-30 | $4.16 | $4.54 | $4.00 | $4.16 | $4.16 | 119,623 |
| 2018-10-29 | $4.17 | $4.21 | $4.08 | $4.16 | $4.16 | 76,881 |
| 2018-10-26 | $4.08 | $4.24 | $4.00 | $4.11 | $4.11 | 69,130 |
| 2018-10-25 | $4.05 | $4.24 | $4.01 | $4.13 | $4.13 | 52,700 |
| 2018-10-24 | $4.10 | $4.21 | $3.96 | $4.00 | $4.00 | 84,587 |
| 2018-10-23 | $3.99 | $4.18 | $3.95 | $4.13 | $4.13 | 68,846 |
| 2018-10-22 | $4.13 | $4.13 | $3.99 | $4.05 | $4.05 | 70,103 |
| 2018-10-19 | $4.24 | $4.24 | $4.00 | $4.10 | $4.10 | 78,386 |
| 2018-10-18 | $4.24 | $4.26 | $4.06 | $4.20 | $4.20 | 79,621 |
| 2018-10-17 | $4.41 | $4.41 | $4.15 | $4.17 | $4.17 | 54,793 |
| 2018-10-16 | $4.26 | $4.41 | $4.18 | $4.39 | $4.39 | 106,968 |
| 2018-10-15 | $4.42 | $4.42 | $4.16 | $4.21 | $4.21 | 97,221 |
| 2018-10-12 | $4.57 | $4.57 | $4.32 | $4.38 | $4.38 | 101,585 |
| 2018-10-11 | $4.54 | $4.69 | $4.53 | $4.56 | $4.56 | 83,702 |
| 2018-10-10 | $4.61 | $4.73 | $4.51 | $4.59 | $4.59 | 72,718 |
| 2018-10-09 | $4.39 | $4.70 | $4.39 | $4.66 | $4.66 | 94,235 |
| 2018-10-08 | $4.42 | $4.56 | $4.22 | $4.42 | $4.42 | 36,208 |
| 2018-10-05 | $4.48 | $4.52 | $4.40 | $4.45 | $4.45 | 78,394 |
| 2018-10-04 | $4.61 | $4.63 | $4.45 | $4.54 | $4.54 | 114,389 |
| 2018-10-03 | $4.50 | $4.83 | $4.50 | $4.64 | $4.64 | 157,593 |
| 2018-10-02 | $4.30 | $4.51 | $4.30 | $4.48 | $4.48 | 112,794 |
| 2018-10-01 | $4.40 | $4.79 | $4.26 | $4.28 | $4.28 | 105,241 |
| 2018-09-28 | $4.25 | $4.52 | $4.14 | $4.39 | $4.39 | 154,338 |
| 2018-09-27 | $4.12 | $4.22 | $3.98 | $4.08 | $4.08 | 128,474 |
| 2018-09-26 | $4.35 | $4.40 | $4.07 | $4.10 | $4.10 | 98,728 |
| 2018-09-25 | $4.29 | $4.46 | $4.29 | $4.34 | $4.34 | 110,176 |
| 2018-09-24 | $4.41 | $4.48 | $4.25 | $4.28 | $4.28 | 151,104 |
| 2018-09-21 | $4.46 | $4.54 | $4.33 | $4.38 | $4.38 | 135,988 |
| 2018-09-20 | $4.42 | $4.56 | $4.42 | $4.50 | $4.50 | 68,687 |
| 2018-09-19 | $4.26 | $4.60 | $4.26 | $4.40 | $4.40 | 85,836 |
| 2018-09-18 | $4.28 | $4.40 | $4.18 | $4.29 | $4.29 | 120,363 |
| 2018-09-17 | $4.39 | $4.48 | $4.20 | $4.26 | $4.26 | 222,872 |
| 2018-09-14 | $4.60 | $4.66 | $4.35 | $4.42 | $4.42 | 154,795 |
| 2018-09-13 | $4.75 | $4.87 | $4.50 | $4.55 | $4.55 | 171,881 |
| 2018-09-12 | $5.00 | $5.12 | $4.73 | $4.78 | $4.78 | 207,060 |
| 2018-09-11 | $4.78 | $5.06 | $4.76 | $5.00 | $5.00 | 174,397 |
| 2018-09-10 | $5.03 | $5.10 | $4.88 | $4.92 | $4.92 | 73,064 |
| 2018-09-07 | $4.81 | $5.02 | $4.79 | $5.01 | $5.01 | 119,043 |
| 2018-09-06 | $4.83 | $4.87 | $4.67 | $4.82 | $4.82 | 127,260 |
| 2018-09-05 | $4.96 | $5.15 | $4.76 | $4.83 | $4.83 | 155,354 |
| 2018-09-04 | $5.16 | $5.16 | $4.92 | $4.96 | $4.96 | 173,569 |
| 2018-08-31 | $4.91 | $5.25 | $4.89 | $5.13 | $5.13 | 392,361 |
| 2018-08-30 | $4.71 | $4.93 | $4.65 | $4.90 | $4.90 | 395,877 |
| 2018-08-29 | $4.56 | $4.78 | $4.45 | $4.71 | $4.71 | 279,876 |
| 2018-08-28 | $4.43 | $4.47 | $4.35 | $4.42 | $4.42 | 158,624 |
| 2018-08-27 | $4.40 | $4.53 | $4.35 | $4.42 | $4.42 | 144,352 |
| 2018-08-24 | $4.43 | $4.47 | $4.37 | $4.39 | $4.39 | 67,985 |
| 2018-08-23 | $4.41 | $4.52 | $4.35 | $4.45 | $4.45 | 290,977 |
| 2018-08-22 | $4.48 | $4.55 | $4.38 | $4.44 | $4.44 | 555,212 |
| 2018-08-21 | $4.34 | $4.51 | $4.25 | $4.46 | $4.46 | 343,013 |
| 2018-08-20 | $4.73 | $4.73 | $4.29 | $4.35 | $4.35 | 326,098 |
| 2018-08-17 | $4.75 | $4.80 | $4.53 | $4.70 | $4.70 | 290,034 |
| 2018-08-16 | $4.94 | $4.99 | $4.72 | $4.77 | $4.77 | 430,148 |
| 2018-08-15 | $4.99 | $5.01 | $4.82 | $4.89 | $4.89 | 467,097 |
| 2018-08-14 | $5.07 | $5.08 | $4.96 | $5.04 | $5.04 | 249,774 |
| 2018-08-13 | $4.94 | $5.09 | $4.85 | $4.97 | $4.97 | 215,678 |
| 2018-08-10 | $5.11 | $5.14 | $4.82 | $4.94 | $4.94 | 353,538 |
| 2018-08-09 | $5.29 | $5.29 | $5.04 | $5.10 | $5.10 | 309,677 |
| 2018-08-08 | $5.20 | $5.49 | $4.93 | $5.33 | $5.33 | 336,556 |
| 2018-08-07 | $5.70 | $5.85 | $4.66 | $5.20 | $5.20 | 963,646 |
| 2018-08-06 | $6.18 | $6.24 | $5.98 | $6.02 | $6.02 | 210,018 |
| 2018-08-03 | $6.43 | $6.43 | $6.22 | $6.23 | $6.23 | 171,893 |
| 2018-08-02 | $6.20 | $6.47 | $6.19 | $6.43 | $6.43 | 256,866 |
| 2018-08-01 | $6.35 | $6.35 | $6.20 | $6.25 | $6.25 | 126,246 |
| 2018-07-31 | $6.33 | $6.33 | $6.18 | $6.31 | $6.31 | 131,800 |
| 2018-07-30 | $6.22 | $6.30 | $6.20 | $6.28 | $6.28 | 116,827 |
| 2018-07-27 | $6.28 | $6.28 | $6.13 | $6.28 | $6.28 | 160,693 |
| 2018-07-26 | $6.37 | $6.37 | $6.20 | $6.26 | $6.26 | 87,941 |
| 2018-07-25 | $6.55 | $6.59 | $6.32 | $6.35 | $6.35 | 104,547 |
| 2018-07-24 | $6.81 | $6.81 | $6.46 | $6.55 | $6.55 | 173,453 |
| 2018-07-23 | $6.81 | $6.94 | $6.73 | $6.74 | $6.74 | 129,506 |
| 2018-07-20 | $6.95 | $6.99 | $6.70 | $6.82 | $6.82 | 113,684 |
| 2018-07-19 | $6.95 | $7.02 | $6.87 | $6.95 | $6.95 | 119,144 |
| 2018-07-18 | $6.98 | $6.98 | $6.71 | $6.94 | $6.94 | 82,279 |
| 2018-07-17 | $6.87 | $7.03 | $6.69 | $6.96 | $6.96 | 119,520 |
| 2018-07-16 | $7.09 | $7.10 | $6.61 | $6.87 | $6.87 | 219,505 |
| 2018-07-13 | $7.12 | $7.27 | $7.08 | $7.11 | $7.11 | 159,889 |
| 2018-07-12 | $7.15 | $7.22 | $6.96 | $7.12 | $7.12 | 734,001 |
| 2018-07-11 | $6.59 | $7.16 | $6.52 | $7.14 | $7.14 | 799,397 |
| 2018-07-10 | $6.23 | $6.64 | $6.22 | $6.59 | $6.59 | 431,280 |
| 2018-07-09 | $6.25 | $6.34 | $6.15 | $6.22 | $6.22 | 122,864 |
| 2018-07-06 | $6.21 | $6.32 | $6.16 | $6.23 | $6.23 | 152,515 |
| 2018-07-05 | $6.14 | $6.25 | $6.00 | $6.24 | $6.24 | 156,417 |
| 2018-07-03 | $6.18 | $6.18 | $6.05 | $6.14 | $6.14 | 115,874 |
| 2018-07-02 | $6.15 | $6.24 | $6.02 | $6.21 | $6.21 | 237,811 |
| 2018-06-29 | $6.08 | $6.26 | $5.96 | $6.13 | $6.13 | 288,988 |
| 2018-06-28 | $6.47 | $6.61 | $5.99 | $6.03 | $6.03 | 277,355 |
| 2018-06-27 | $6.20 | $6.42 | $6.04 | $6.34 | $6.34 | 460,985 |
| 2018-06-26 | $6.00 | $6.21 | $5.70 | $6.16 | $6.16 | 1,808,524 |
| 2018-06-25 | $6.29 | $6.34 | $5.60 | $5.89 | $5.89 | 712,128 |
| 2018-06-22 | $6.67 | $6.69 | $6.08 | $6.27 | $6.27 | 918,748 |
| 2018-06-21 | $7.53 | $7.57 | $6.64 | $6.71 | $6.71 | 721,877 |
| 2018-06-20 | $7.39 | $7.57 | $7.38 | $7.54 | $7.54 | 122,626 |
| 2018-06-19 | $7.46 | $7.50 | $7.27 | $7.43 | $7.43 | 137,184 |
| 2018-06-18 | $7.61 | $7.61 | $7.44 | $7.46 | $7.46 | 183,219 |
| 2018-06-15 | $7.75 | $7.97 | $7.59 | $7.64 | $7.64 | 199,640 |
| 2018-06-14 | $7.64 | $7.76 | $7.31 | $7.75 | $7.75 | 226,006 |
| 2018-06-13 | $7.25 | $7.71 | $7.20 | $7.67 | $7.67 | 361,787 |
| 2018-06-12 | $7.42 | $7.70 | $7.18 | $7.20 | $7.20 | 326,436 |
| 2018-06-11 | $7.66 | $7.83 | $7.35 | $7.36 | $7.36 | 470,367 |
| 2018-06-08 | $7.20 | $7.74 | $7.16 | $7.66 | $7.66 | 778,162 |
| 2018-06-07 | $7.35 | $7.43 | $7.11 | $7.19 | $7.19 | 202,431 |
| 2018-06-06 | $7.37 | $7.61 | $7.12 | $7.37 | $7.37 | 224,955 |
| 2018-06-05 | $7.33 | $7.43 | $7.31 | $7.41 | $7.41 | 165,442 |
| 2018-06-04 | $7.35 | $7.70 | $7.35 | $7.35 | $7.35 | 324,852 |
| 2018-06-01 | $7.02 | $7.38 | $7.00 | $7.32 | $7.32 | 334,594 |
| 2018-05-31 | $6.70 | $7.12 | $6.59 | $6.98 | $6.98 | 347,900 |
| 2018-05-30 | $6.53 | $6.78 | $6.52 | $6.69 | $6.69 | 273,392 |
| 2018-05-29 | $6.76 | $6.88 | $6.39 | $6.46 | $6.46 | 634,426 |
| 2018-05-25 | $6.50 | $6.84 | $6.44 | $6.75 | $6.75 | 239,720 |
| 2018-05-24 | $6.48 | $6.70 | $6.34 | $6.47 | $6.47 | 241,366 |
| 2018-05-23 | $6.64 | $6.85 | $6.48 | $6.50 | $6.50 | 576,970 |
| 2018-05-22 | $6.82 | $6.95 | $6.63 | $6.70 | $6.70 | 550,064 |
| 2018-05-21 | $6.99 | $7.09 | $6.77 | $6.82 | $6.82 | 653,660 |
| 2018-05-18 | $6.98 | $7.09 | $6.91 | $6.98 | $6.98 | 210,607 |
| 2018-05-17 | $6.92 | $7.11 | $6.83 | $6.98 | $6.98 | 613,514 |
| 2018-05-16 | $7.00 | $7.20 | $6.88 | $6.90 | $6.90 | 440,545 |
| 2018-05-15 | $6.95 | $7.13 | $6.91 | $7.00 | $7.00 | 411,504 |
| 2018-05-14 | $6.90 | $7.17 | $6.87 | $7.02 | $7.02 | 527,455 |
| 2018-05-11 | $6.68 | $6.91 | $6.54 | $6.86 | $6.86 | 827,703 |
| 2018-05-10 | $6.54 | $7.05 | $6.50 | $6.65 | $6.65 | 1,207,313 |
| 2018-05-09 | $6.65 | $6.74 | $6.48 | $6.52 | $6.52 | 654,592 |
| 2018-05-08 | $6.73 | $6.87 | $6.57 | $6.60 | $6.60 | 203,717 |
| 2018-05-07 | $6.77 | $6.95 | $6.60 | $6.73 | $6.73 | 469,353 |
| 2018-05-04 | $6.79 | $7.05 | $6.76 | $6.77 | $6.77 | 445,813 |
| 2018-05-03 | $6.67 | $6.88 | $6.59 | $6.83 | $6.83 | 280,391 |
| 2018-05-02 | $6.56 | $6.88 | $6.17 | $6.75 | $6.75 | 1,150,795 |
| 2018-05-01 | $6.63 | $6.93 | $6.54 | $6.57 | $6.57 | 410,906 |
| 2018-04-30 | $6.90 | $6.96 | $6.58 | $6.63 | $6.63 | 649,978 |
| 2018-04-27 | $7.10 | $7.24 | $6.85 | $6.91 | $6.91 | 616,892 |
| 2018-04-26 | $7.10 | $7.17 | $7.05 | $7.07 | $7.07 | 188,979 |
| 2018-04-25 | $7.20 | $7.21 | $7.06 | $7.08 | $7.08 | 77,910 |
| 2018-04-24 | $6.98 | $7.18 | $6.98 | $7.15 | $7.15 | 283,490 |
| 2018-04-23 | $7.16 | $7.34 | $6.86 | $7.01 | $7.01 | 149,211 |
| 2018-04-20 | $7.12 | $7.18 | $7.03 | $7.12 | $7.12 | 113,325 |
| 2018-04-19 | $7.29 | $7.55 | $7.14 | $7.16 | $7.16 | 83,618 |
| 2018-04-18 | $7.41 | $7.49 | $7.27 | $7.28 | $7.28 | 157,087 |
| 2018-04-17 | $7.15 | $7.62 | $7.07 | $7.45 | $7.45 | 368,960 |
| 2018-04-16 | $7.27 | $7.37 | $7.13 | $7.15 | $7.15 | 170,819 |
| 2018-04-13 | $7.46 | $7.46 | $7.26 | $7.27 | $7.27 | 170,419 |
| 2018-04-12 | $7.75 | $7.81 | $7.43 | $7.47 | $7.47 | 249,606 |
| 2018-04-11 | $7.78 | $7.83 | $7.56 | $7.71 | $7.71 | 396,241 |
| 2018-04-10 | $7.47 | $7.94 | $7.47 | $7.78 | $7.78 | 745,775 |
| 2018-04-09 | $7.49 | $7.61 | $7.33 | $7.47 | $7.47 | 331,917 |
| 2018-04-06 | $7.31 | $7.55 | $7.30 | $7.38 | $7.38 | 374,004 |
| 2018-04-05 | $7.46 | $7.63 | $7.30 | $7.40 | $7.40 | 435,612 |
| 2018-04-04 | $7.29 | $7.59 | $7.29 | $7.47 | $7.47 | 355,817 |
| 2018-04-03 | $7.21 | $7.55 | $7.12 | $7.44 | $7.44 | 411,585 |
| 2018-04-02 | $7.29 | $7.45 | $7.10 | $7.17 | $7.17 | 761,975 |
| 2018-03-29 | $7.13 | $7.46 | $7.00 | $7.29 | $7.29 | 400,276 |
| 2018-03-28 | $6.84 | $7.25 | $6.80 | $7.08 | $7.08 | 426,657 |
| 2018-03-27 | $6.93 | $7.07 | $6.71 | $6.76 | $6.76 | 544,493 |
| 2018-03-26 | $6.96 | $7.14 | $6.85 | $6.95 | $6.95 | 317,664 |
| 2018-03-23 | $7.19 | $7.23 | $6.90 | $6.91 | $6.91 | 276,246 |
| 2018-03-22 | $6.98 | $7.30 | $6.91 | $7.15 | $7.15 | 288,716 |
| 2018-03-21 | $6.95 | $7.18 | $6.76 | $7.06 | $7.06 | 367,843 |
| 2018-03-20 | $6.98 | $7.06 | $6.80 | $6.95 | $6.95 | 467,713 |
| 2018-03-19 | $7.12 | $7.19 | $6.96 | $6.99 | $6.99 | 497,861 |
| 2018-03-16 | $6.87 | $7.18 | $6.76 | $7.12 | $7.12 | 360,623 |
| 2018-03-15 | $7.18 | $7.18 | $6.76 | $6.90 | $6.90 | 456,341 |
| 2018-03-14 | $7.20 | $7.25 | $6.90 | $7.16 | $7.16 | 645,108 |
| 2018-03-13 | $7.45 | $7.49 | $7.01 | $7.16 | $7.16 | 698,881 |
| 2018-03-12 | $7.35 | $7.51 | $7.06 | $7.45 | $7.45 | 561,808 |
| 2018-03-09 | $7.02 | $7.47 | $7.01 | $7.29 | $7.29 | 970,787 |
| 2018-03-08 | $8.12 | $8.22 | $6.92 | $7.35 | $7.35 | 1,770,471 |
| 2018-03-07 | $8.01 | $8.27 | $7.92 | $8.19 | $8.19 | 328,402 |
| 2018-03-06 | $8.03 | $8.17 | $7.86 | $8.07 | $8.07 | 238,415 |
| 2018-03-05 | $8.47 | $8.47 | $7.93 | $7.97 | $7.97 | 405,524 |
| 2018-03-02 | $8.31 | $8.50 | $8.23 | $8.40 | $8.40 | 414,153 |
| 2018-03-01 | $8.42 | $8.55 | $8.11 | $8.30 | $8.30 | 445,481 |
| 2018-02-28 | $8.29 | $8.42 | $8.18 | $8.31 | $8.31 | 1,473,663 |
| 2018-02-27 | $8.40 | $8.45 | $8.01 | $8.29 | $8.29 | 1,167,198 |
| 2018-02-26 | $8.01 | $8.49 | $7.86 | $8.34 | $8.34 | 1,162,242 |
| 2018-02-23 | $7.86 | $8.04 | $7.80 | $7.93 | $7.93 | 222,560 |
| 2018-02-22 | $7.83 | $8.06 | $7.76 | $7.86 | $7.86 | 255,045 |
| 2018-02-21 | $7.78 | $8.00 | $7.72 | $7.79 | $7.79 | 189,759 |
| 2018-02-20 | $7.79 | $7.96 | $7.67 | $7.71 | $7.71 | 432,648 |
| 2018-02-16 | $8.00 | $8.14 | $7.59 | $7.74 | $7.74 | 634,434 |
| 2018-02-15 | $7.95 | $7.98 | $7.66 | $7.97 | $7.97 | 727,725 |
| 2018-02-14 | $8.01 | $8.10 | $7.69 | $7.69 | $7.69 | 4,342,284 |
| 2018-02-13 | $8.93 | $9.22 | $8.63 | $8.99 | $8.99 | 174,840 |
| 2018-02-12 | $9.41 | $9.98 | $8.89 | $8.98 | $8.98 | 245,425 |
| 2018-02-09 | $9.60 | $9.60 | $9.01 | $9.23 | $9.23 | 299,071 |
| 2018-02-08 | $9.87 | $9.87 | $9.40 | $9.47 | $9.47 | 245,467 |
| 2018-02-07 | $9.45 | $9.87 | $9.37 | $9.78 | $9.78 | 365,903 |
| 2018-02-06 | $9.46 | $9.63 | $9.35 | $9.47 | $9.47 | 190,862 |
| 2018-02-05 | $9.76 | $9.95 | $9.52 | $9.60 | $9.60 | 496,292 |
| 2018-02-02 | $10.15 | $10.15 | $9.90 | $9.92 | $9.92 | 155,055 |
| 2018-02-01 | $10.60 | $10.60 | $10.11 | $10.18 | $10.18 | 154,498 |
| 2018-01-31 | $11.00 | $11.11 | $10.58 | $10.60 | $10.60 | 193,531 |
| 2018-01-30 | $11.54 | $11.78 | $10.98 | $11.00 | $11.00 | 278,930 |
| 2018-01-29 | $11.59 | $11.80 | $11.45 | $11.62 | $11.62 | 142,605 |
| 2018-01-26 | $11.76 | $11.76 | $11.33 | $11.59 | $11.59 | 220,465 |
| 2018-01-25 | $11.53 | $11.93 | $11.50 | $11.70 | $11.70 | 137,929 |
| 2018-01-24 | $11.72 | $11.75 | $11.31 | $11.51 | $11.51 | 171,658 |
| 2018-01-23 | $11.25 | $11.75 | $11.23 | $11.70 | $11.70 | 336,804 |
| 2018-01-22 | $11.05 | $11.29 | $10.96 | $11.22 | $11.22 | 376,810 |
| 2018-01-19 | $10.73 | $11.03 | $10.51 | $10.99 | $10.99 | 120,526 |
| 2018-01-18 | $10.18 | $10.89 | $9.92 | $10.69 | $10.69 | 179,780 |
| 2018-01-17 | $10.73 | $10.78 | $10.15 | $10.19 | $10.19 | 435,073 |
| 2018-01-16 | $10.58 | $11.14 | $10.45 | $10.61 | $10.61 | 551,619 |
| 2018-01-12 | $9.80 | $10.59 | $9.75 | $10.51 | $10.51 | 631,800 |
| 2018-01-11 | $9.28 | $9.81 | $9.27 | $9.78 | $9.78 | 203,760 |
| 2018-01-10 | $9.36 | $9.55 | $8.94 | $9.29 | $9.29 | 403,184 |
| 2018-01-09 | $8.95 | $9.20 | $8.82 | $9.10 | $9.10 | 101,366 |
| 2018-01-08 | $8.96 | $9.02 | $8.49 | $9.02 | $9.02 | 188,290 |
| 2018-01-05 | $9.08 | $9.08 | $8.80 | $9.02 | $9.02 | 118,518 |
| 2018-01-04 | $9.14 | $9.17 | $8.77 | $8.84 | $8.84 | 106,838 |
| 2018-01-03 | $9.59 | $9.59 | $9.02 | $9.07 | $9.07 | 268,891 |
| 2018-01-02 | $8.42 | $9.13 | $8.37 | $8.80 | $8.80 | 201,921 |
| 2017-12-29 | $8.21 | $8.35 | $8.06 | $8.20 | $8.20 | 367,092 |
| 2017-12-28 | $8.11 | $8.28 | $8.07 | $8.17 | $8.17 | 122,292 |
| 2017-12-27 | $8.06 | $8.30 | $8.06 | $8.22 | $8.22 | 138,301 |
| 2017-12-26 | $7.98 | $8.19 | $7.85 | $8.12 | $8.12 | 234,610 |
| 2017-12-22 | $8.01 | $8.13 | $7.93 | $8.03 | $8.03 | 255,252 |
| 2017-12-21 | $8.47 | $8.55 | $8.02 | $8.05 | $8.05 | 229,565 |
| 2017-12-20 | $8.50 | $8.76 | $8.20 | $8.37 | $8.37 | 298,813 |
| 2017-12-19 | $8.50 | $8.62 | $8.26 | $8.31 | $8.31 | 161,809 |
| 2017-12-18 | $8.70 | $8.71 | $8.50 | $8.51 | $8.51 | 124,701 |
| 2017-12-15 | $8.42 | $8.77 | $8.40 | $8.68 | $8.68 | 315,657 |
| 2017-12-14 | $8.79 | $8.80 | $8.33 | $8.40 | $8.40 | 216,431 |
| 2017-12-13 | $8.84 | $8.95 | $8.71 | $8.74 | $8.74 | 77,890 |
| 2017-12-12 | $9.11 | $9.24 | $8.85 | $8.86 | $8.86 | 323,371 |
| 2017-12-11 | $8.92 | $9.06 | $8.80 | $8.95 | $8.95 | 215,315 |
| 2017-12-08 | $8.89 | $9.17 | $8.77 | $8.93 | $8.93 | 456,338 |
| 2017-12-07 | $8.22 | $8.90 | $8.16 | $8.88 | $8.88 | 349,500 |
| 2017-12-06 | $8.13 | $8.34 | $7.52 | $8.25 | $8.25 | 2,265,604 |
| 2017-12-05 | $8.71 | $8.88 | $8.00 | $8.09 | $8.09 | 539,533 |
| 2017-12-04 | $8.96 | $8.96 | $8.45 | $8.67 | $8.67 | 359,874 |
| 2017-12-01 | $9.10 | $9.10 | $8.65 | $8.85 | $8.85 | 938,350 |
| 2017-11-30 | $9.47 | $9.47 | $9.04 | $9.05 | $9.05 | 478,781 |
| 2017-11-29 | $9.45 | $9.58 | $9.31 | $9.40 | $9.40 | 109,239 |
| 2017-11-28 | $9.45 | $9.60 | $9.35 | $9.49 | $9.49 | 231,091 |
| 2017-11-27 | $9.35 | $9.70 | $9.17 | $9.39 | $9.39 | 221,301 |
| 2017-11-24 | $9.17 | $9.41 | $9.11 | $9.41 | $9.41 | 65,117 |
| 2017-11-22 | $9.16 | $9.35 | $9.07 | $9.09 | $9.09 | 101,415 |
| 2017-11-21 | $9.37 | $9.59 | $9.15 | $9.20 | $9.20 | 180,812 |
| 2017-11-20 | $9.17 | $9.52 | $9.16 | $9.41 | $9.41 | 162,942 |
| 2017-11-17 | $9.12 | $9.28 | $9.04 | $9.23 | $9.23 | 118,180 |
| 2017-11-16 | $9.15 | $9.29 | $9.06 | $9.10 | $9.10 | 181,116 |
| 2017-11-15 | $9.14 | $9.37 | $9.04 | $9.17 | $9.17 | 157,774 |
| 2017-11-14 | $9.25 | $9.40 | $9.11 | $9.18 | $9.18 | 777,102 |
| 2017-11-13 | $9.24 | $9.32 | $8.96 | $9.23 | $9.23 | 142,938 |
| 2017-11-10 | $9.00 | $9.39 | $9.00 | $9.19 | $9.19 | 331,958 |
| 2017-11-09 | $9.47 | $9.47 | $8.74 | $9.01 | $9.01 | 285,091 |
| 2017-11-08 | $9.68 | $9.69 | $9.23 | $9.31 | $9.31 | 739,148 |
| 2017-11-07 | $9.67 | $9.81 | $9.43 | $9.53 | $9.53 | 223,244 |
| 2017-11-06 | $9.93 | $9.93 | $9.52 | $9.67 | $9.67 | 162,239 |
| 2017-11-03 | $9.49 | $10.00 | $9.44 | $9.91 | $9.91 | 179,823 |
| 2017-11-02 | $9.56 | $9.70 | $9.37 | $9.49 | $9.49 | 437,607 |
| 2017-11-01 | $9.53 | $9.59 | $9.36 | $9.50 | $9.50 | 170,883 |
| 2017-10-31 | $9.53 | $9.65 | $9.35 | $9.50 | $9.50 | 185,430 |
| 2017-10-30 | $9.34 | $9.74 | $9.34 | $9.47 | $9.47 | 176,448 |
| 2017-10-27 | $9.48 | $9.67 | $9.37 | $9.45 | $9.45 | 164,157 |
| 2017-10-26 | $9.50 | $9.74 | $9.31 | $9.46 | $9.46 | 122,611 |
| 2017-10-25 | $9.57 | $9.83 | $9.45 | $9.50 | $9.50 | 97,890 |
| 2017-10-24 | $9.93 | $9.99 | $9.64 | $9.66 | $9.66 | 142,377 |
| 2017-10-23 | $10.21 | $10.28 | $9.92 | $9.95 | $9.95 | 97,906 |
| 2017-10-20 | $10.20 | $10.49 | $10.16 | $10.23 | $10.23 | 363,327 |
| 2017-10-19 | $10.07 | $10.22 | $10.04 | $10.17 | $10.17 | 90,288 |
| 2017-10-18 | $10.13 | $10.30 | $10.08 | $10.11 | $10.11 | 130,029 |
| 2017-10-17 | $10.17 | $10.31 | $10.06 | $10.16 | $10.16 | 95,078 |
| 2017-10-16 | $10.25 | $10.32 | $10.04 | $10.23 | $10.23 | 184,555 |
| 2017-10-13 | $10.47 | $10.60 | $10.21 | $10.28 | $10.28 | 163,478 |
| 2017-10-12 | $10.65 | $10.73 | $10.42 | $10.44 | $10.44 | 227,808 |
| 2017-10-11 | $10.63 | $10.87 | $10.55 | $10.64 | $10.64 | 227,084 |
| 2017-10-10 | $10.59 | $10.80 | $10.47 | $10.68 | $10.68 | 254,152 |
| 2017-10-09 | $11.15 | $11.16 | $10.59 | $10.63 | $10.63 | 379,099 |
| 2017-10-06 | $11.08 | $11.28 | $11.05 | $11.10 | $11.10 | 256,513 |
| 2017-10-05 | $11.32 | $11.53 | $11.03 | $11.15 | $11.15 | 203,638 |
| 2017-10-04 | $10.80 | $11.39 | $10.80 | $11.25 | $11.25 | 257,757 |
| 2017-10-03 | $10.79 | $10.84 | $10.60 | $10.75 | $10.75 | 234,919 |
| 2017-10-02 | $10.50 | $10.89 | $10.46 | $10.73 | $10.73 | 418,100 |
| 2017-09-29 | $10.10 | $10.66 | $10.10 | $10.50 | $10.50 | 296,373 |
| 2017-09-28 | $9.85 | $10.36 | $9.75 | $10.15 | $10.15 | 332,146 |
| 2017-09-27 | $9.63 | $10.00 | $9.63 | $9.80 | $9.80 | 211,821 |
| 2017-09-26 | $9.68 | $9.87 | $9.51 | $9.64 | $9.64 | 158,256 |
| 2017-09-25 | $9.60 | $9.96 | $9.33 | $9.45 | $9.45 | 451,821 |
| 2017-09-22 | $9.60 | $10.01 | $9.60 | $9.61 | $9.61 | 199,950 |
| 2017-09-21 | $9.16 | $9.96 | $9.16 | $9.60 | $9.60 | 267,345 |
| 2017-09-20 | $9.26 | $9.41 | $9.12 | $9.20 | $9.20 | 136,604 |
| 2017-09-19 | $9.28 | $9.33 | $9.20 | $9.28 | $9.28 | 124,325 |
| 2017-09-18 | $9.55 | $9.55 | $9.10 | $9.22 | $9.22 | 136,123 |
| 2017-09-15 | $9.71 | $9.72 | $9.26 | $9.42 | $9.42 | 215,456 |
| 2017-09-14 | $9.23 | $9.39 | $9.06 | $9.23 | $9.23 | 131,328 |
| 2017-09-13 | $9.22 | $9.38 | $9.07 | $9.20 | $9.20 | 135,778 |
| 2017-09-12 | $8.94 | $9.96 | $8.94 | $9.16 | $9.16 | 284,957 |
| 2017-09-11 | $9.08 | $9.23 | $8.90 | $9.04 | $9.04 | 135,127 |
| 2017-09-08 | $9.04 | $9.25 | $8.91 | $9.00 | $9.00 | 197,327 |
| 2017-09-07 | $8.54 | $9.05 | $8.53 | $8.96 | $8.96 | 211,009 |
| 2017-09-06 | $9.22 | $9.33 | $8.35 | $8.45 | $8.45 | 311,691 |
| 2017-09-05 | $9.08 | $9.08 | $8.75 | $8.98 | $8.98 | 120,700 |
| 2017-09-01 | $9.16 | $9.26 | $9.05 | $9.13 | $9.13 | 57,116 |
| 2017-08-31 | $9.14 | $9.34 | $9.05 | $9.20 | $9.20 | 43,727 |
| 2017-08-30 | $9.19 | $9.25 | $9.06 | $9.14 | $9.14 | 61,694 |
| 2017-08-29 | $9.13 | $9.24 | $9.00 | $9.20 | $9.20 | 78,380 |
| 2017-08-28 | $9.16 | $9.40 | $9.01 | $9.12 | $9.12 | 88,439 |
| 2017-08-25 | $9.29 | $9.44 | $9.05 | $9.16 | $9.16 | 42,463 |
| 2017-08-24 | $9.12 | $9.49 | $9.12 | $9.29 | $9.29 | 61,618 |
| 2017-08-23 | $8.90 | $9.21 | $8.90 | $9.04 | $9.04 | 113,726 |
| 2017-08-22 | $8.94 | $9.27 | $8.90 | $8.96 | $8.96 | 74,698 |
| 2017-08-21 | $8.84 | $8.98 | $8.75 | $8.88 | $8.88 | 111,089 |
| 2017-08-18 | $8.65 | $9.19 | $8.65 | $8.78 | $8.78 | 109,648 |
| 2017-08-17 | $8.80 | $8.95 | $8.58 | $8.66 | $8.66 | 45,746 |
| 2017-08-16 | $8.83 | $9.00 | $8.79 | $8.81 | $8.81 | 34,350 |
| 2017-08-15 | $8.88 | $9.00 | $8.64 | $8.77 | $8.77 | 85,320 |
| 2017-08-14 | $8.59 | $8.92 | $8.59 | $8.77 | $8.77 | 97,840 |
| 2017-08-11 | $8.39 | $8.88 | $8.30 | $8.62 | $8.62 | 171,393 |
| 2017-08-10 | $8.46 | $8.80 | $8.32 | $8.35 | $8.35 | 102,734 |
| 2017-08-09 | $8.73 | $8.87 | $8.14 | $8.46 | $8.46 | 286,224 |
| 2017-08-08 | $9.20 | $9.58 | $8.79 | $8.81 | $8.81 | 610,560 |
| 2017-08-07 | $9.20 | $9.48 | $9.16 | $9.23 | $9.23 | 104,856 |
| 2017-08-04 | $9.28 | $9.46 | $9.12 | $9.26 | $9.26 | 63,388 |
| 2017-08-03 | $9.32 | $9.39 | $9.17 | $9.30 | $9.30 | 78,750 |
| 2017-08-02 | $9.38 | $9.60 | $9.17 | $9.28 | $9.28 | 122,190 |
| 2017-08-01 | $9.36 | $9.45 | $9.10 | $9.36 | $9.36 | 132,934 |
| 2017-07-31 | $9.52 | $9.69 | $9.10 | $9.28 | $9.28 | 221,061 |
| 2017-07-28 | $9.80 | $9.99 | $9.50 | $9.59 | $9.59 | 141,365 |
| 2017-07-27 | $9.88 | $10.05 | $9.70 | $9.88 | $9.88 | 92,796 |
| 2017-07-26 | $10.25 | $10.29 | $9.81 | $9.89 | $9.89 | 93,762 |
| 2017-07-25 | $10.20 | $10.27 | $9.79 | $10.11 | $10.11 | 134,322 |
| 2017-07-24 | $10.30 | $10.41 | $10.18 | $10.27 | $10.27 | 66,651 |
| 2017-07-21 | $10.43 | $10.52 | $10.20 | $10.36 | $10.36 | 77,922 |
| 2017-07-20 | $10.35 | $10.62 | $10.27 | $10.40 | $10.40 | 62,186 |
| 2017-07-19 | $10.21 | $10.51 | $10.05 | $10.41 | $10.41 | 214,892 |
| 2017-07-18 | $10.39 | $10.55 | $10.00 | $10.27 | $10.27 | 80,803 |
| 2017-07-17 | $10.62 | $10.68 | $10.27 | $10.37 | $10.37 | 62,390 |
| 2017-07-14 | $10.57 | $10.79 | $10.51 | $10.55 | $10.55 | 41,662 |
| 2017-07-13 | $10.68 | $10.78 | $10.44 | $10.66 | $10.66 | 60,800 |
| 2017-07-12 | $10.82 | $10.97 | $10.66 | $10.72 | $10.72 | 71,774 |
| 2017-07-11 | $10.78 | $10.96 | $10.73 | $10.84 | $10.84 | 56,589 |
| 2017-07-10 | $10.85 | $10.91 | $10.65 | $10.84 | $10.84 | 48,267 |
| 2017-07-07 | $10.76 | $10.88 | $10.64 | $10.83 | $10.83 | 69,110 |
| 2017-07-06 | $10.82 | $10.86 | $10.65 | $10.80 | $10.80 | 60,515 |
| 2017-07-05 | $11.06 | $11.06 | $10.73 | $10.89 | $10.89 | 204,711 |
| 2017-07-03 | $10.99 | $11.18 | $10.91 | $11.09 | $11.09 | 85,323 |
| 2017-06-30 | $10.86 | $11.07 | $10.64 | $11.03 | $11.03 | 174,259 |
| 2017-06-29 | $10.67 | $10.90 | $10.45 | $10.86 | $10.86 | 205,825 |
| 2017-06-28 | $10.59 | $10.81 | $10.52 | $10.72 | $10.72 | 206,311 |
| 2017-06-27 | $10.69 | $10.91 | $10.50 | $10.51 | $10.51 | 223,886 |
| 2017-06-26 | $10.74 | $10.98 | $10.70 | $10.75 | $10.75 | 290,146 |
| 2017-06-23 | $10.69 | $10.98 | $10.51 | $10.69 | $10.69 | 517,938 |
| 2017-06-22 | $11.11 | $11.35 | $10.69 | $10.69 | $10.69 | 395,348 |
| 2017-06-21 | $10.50 | $11.21 | $10.50 | $10.98 | $10.98 | 230,693 |
| 2017-06-20 | $10.77 | $10.85 | $10.47 | $10.49 | $10.49 | 202,372 |
| 2017-06-19 | $10.66 | $10.90 | $10.41 | $10.80 | $10.80 | 128,521 |
| 2017-06-16 | $10.48 | $10.63 | $10.40 | $10.62 | $10.62 | 170,264 |
| 2017-06-15 | $10.63 | $10.71 | $10.36 | $10.48 | $10.48 | 141,375 |
| 2017-06-14 | $10.63 | $10.78 | $10.49 | $10.63 | $10.63 | 137,221 |
| 2017-06-13 | $10.75 | $10.75 | $10.57 | $10.59 | $10.59 | 177,197 |
| 2017-06-12 | $10.97 | $11.14 | $10.59 | $10.64 | $10.64 | 158,427 |
| 2017-06-09 | $11.14 | $11.23 | $10.95 | $10.97 | $10.97 | 144,005 |
| 2017-06-08 | $11.11 | $11.45 | $11.03 | $11.09 | $11.09 | 152,307 |
| 2017-06-07 | $11.18 | $11.72 | $11.10 | $11.13 | $11.13 | 206,492 |
| 2017-06-06 | $10.77 | $11.23 | $10.64 | $11.20 | $11.20 | 326,350 |
| 2017-06-05 | $10.40 | $10.90 | $10.21 | $10.74 | $10.74 | 224,655 |
| 2017-06-02 | $10.11 | $10.67 | $10.11 | $10.38 | $10.38 | 528,704 |
| 2017-06-01 | $9.81 | $10.31 | $9.73 | $10.08 | $10.08 | 363,793 |
| 2017-05-31 | $9.85 | $10.00 | $9.69 | $9.87 | $9.87 | 130,332 |
| 2017-05-30 | $9.81 | $9.99 | $9.75 | $9.77 | $9.77 | 110,009 |
| 2017-05-26 | $9.92 | $10.13 | $9.79 | $9.84 | $9.84 | 121,980 |
| 2017-05-25 | $10.06 | $10.11 | $9.84 | $9.90 | $9.90 | 178,351 |
| 2017-05-24 | $9.76 | $10.15 | $9.76 | $9.94 | $9.94 | 127,152 |
| 2017-05-23 | $9.87 | $9.96 | $9.66 | $9.73 | $9.73 | 157,426 |
| 2017-05-22 | $9.82 | $10.04 | $9.60 | $9.68 | $9.68 | 77,211 |
| 2017-05-19 | $10.01 | $10.07 | $9.70 | $9.82 | $9.82 | 72,272 |
| 2017-05-18 | $9.84 | $10.06 | $9.70 | $10.01 | $10.01 | 87,036 |
| 2017-05-17 | $10.01 | $10.05 | $9.76 | $9.91 | $9.91 | 98,459 |
| 2017-05-16 | $10.18 | $10.22 | $9.95 | $10.02 | $10.02 | 83,296 |
| 2017-05-15 | $10.18 | $10.35 | $9.97 | $10.14 | $10.14 | 154,556 |
| 2017-05-12 | $10.04 | $10.26 | $10.00 | $10.20 | $10.20 | 220,651 |
| 2017-05-11 | $9.86 | $10.15 | $9.77 | $9.99 | $9.99 | 221,829 |
| 2017-05-10 | $9.51 | $10.03 | $8.75 | $9.88 | $9.88 | 551,911 |
| 2017-05-09 | $10.25 | $10.36 | $9.54 | $9.72 | $9.72 | 386,554 |
| 2017-05-08 | $9.07 | $9.13 | $8.76 | $9.10 | $9.10 | 177,945 |
| 2017-05-05 | $9.22 | $9.25 | $9.11 | $9.19 | $9.19 | 84,319 |
| 2017-05-04 | $9.01 | $9.32 | $8.95 | $9.20 | $9.20 | 203,706 |
| 2017-05-03 | $9.31 | $9.49 | $8.99 | $9.08 | $9.08 | 108,668 |
| 2017-05-02 | $9.41 | $9.53 | $9.11 | $9.29 | $9.29 | 179,250 |
| 2017-05-01 | $9.55 | $9.75 | $9.33 | $9.44 | $9.44 | 272,316 |
| 2017-04-28 | $9.84 | $9.95 | $9.42 | $9.49 | $9.49 | 230,420 |
| 2017-04-27 | $9.83 | $9.94 | $9.69 | $9.82 | $9.82 | 283,026 |
| 2017-04-26 | $9.40 | $9.95 | $9.40 | $9.83 | $9.83 | 253,531 |
| 2017-04-25 | $9.49 | $9.54 | $9.09 | $9.47 | $9.47 | 448,761 |
| 2017-04-24 | $9.36 | $9.50 | $9.30 | $9.43 | $9.43 | 456,285 |
| 2017-04-21 | $9.20 | $9.44 | $9.20 | $9.32 | $9.32 | 237,189 |
| 2017-04-20 | $9.43 | $9.50 | $9.19 | $9.28 | $9.28 | 424,161 |
| 2017-04-19 | $9.46 | $9.60 | $9.27 | $9.35 | $9.35 | 434,022 |
| 2017-04-18 | $9.38 | $9.61 | $9.14 | $9.48 | $9.48 | 327,978 |
| 2017-04-17 | $9.51 | $9.75 | $9.20 | $9.45 | $9.45 | 473,188 |
| 2017-04-13 | $9.61 | $9.73 | $9.37 | $9.57 | $9.57 | 274,504 |
| 2017-04-12 | $9.52 | $9.71 | $9.38 | $9.58 | $9.58 | 169,120 |
| 2017-04-11 | $9.95 | $10.01 | $9.65 | $9.75 | $9.75 | 60,316 |
| 2017-04-10 | $9.94 | $10.37 | $9.92 | $10.04 | $10.04 | 39,375 |
| 2017-04-07 | $9.69 | $10.15 | $9.69 | $10.06 | $10.06 | 60,246 |
| 2017-04-06 | $9.74 | $10.08 | $9.61 | $9.77 | $9.77 | 87,739 |
| 2017-04-05 | $9.53 | $10.00 | $9.53 | $9.76 | $9.76 | 168,256 |
| 2017-04-04 | $9.65 | $9.86 | $9.48 | $9.58 | $9.58 | 61,514 |
| 2017-04-03 | $9.62 | $9.80 | $9.47 | $9.70 | $9.70 | 71,219 |
| 2017-03-31 | $9.55 | $9.88 | $9.55 | $9.68 | $9.68 | 31,439 |
| 2017-03-30 | $9.73 | $9.77 | $9.50 | $9.55 | $9.55 | 31,728 |
| 2017-03-29 | $9.37 | $9.98 | $9.37 | $9.73 | $9.73 | 55,383 |
| 2017-03-28 | $9.23 | $9.41 | $9.02 | $9.30 | $9.30 | 151,706 |
| 2017-03-27 | $9.03 | $9.32 | $9.03 | $9.18 | $9.18 | 84,393 |
| 2017-03-24 | $9.27 | $9.37 | $9.05 | $9.21 | $9.21 | 77,751 |
| 2017-03-23 | $9.32 | $9.47 | $9.10 | $9.29 | $9.29 | 67,080 |
| 2017-03-22 | $9.34 | $9.50 | $9.16 | $9.26 | $9.26 | 75,357 |
| 2017-03-21 | $9.81 | $9.97 | $9.15 | $9.51 | $9.51 | 127,421 |
| 2017-03-20 | $9.62 | $9.80 | $9.46 | $9.73 | $9.73 | 92,422 |
| 2017-03-17 | $10.10 | $10.10 | $9.50 | $9.56 | $9.56 | 167,405 |
| 2017-03-16 | $10.11 | $10.25 | $10.00 | $10.12 | $10.12 | 47,903 |
| 2017-03-15 | $10.49 | $10.49 | $10.07 | $10.11 | $10.11 | 68,547 |
| 2017-03-14 | $10.60 | $10.60 | $10.19 | $10.26 | $10.26 | 45,169 |
| 2017-03-13 | $10.16 | $10.59 | $10.06 | $10.54 | $10.54 | 42,871 |
| 2017-03-10 | $10.25 | $10.39 | $10.01 | $10.26 | $10.26 | 64,808 |
| 2017-03-09 | $10.45 | $10.45 | $10.04 | $10.15 | $10.15 | 68,259 |
| 2017-03-08 | $9.65 | $10.71 | $9.53 | $10.47 | $10.47 | 134,690 |
| 2017-03-07 | $12.30 | $12.30 | $9.51 | $9.84 | $9.84 | 485,530 |
| 2017-03-06 | $10.04 | $11.06 | $9.94 | $10.20 | $10.20 | 462,869 |
| 2017-03-03 | $10.68 | $10.83 | $9.97 | $10.06 | $10.06 | 97,956 |
| 2017-03-02 | $10.34 | $10.75 | $10.34 | $10.68 | $10.68 | 77,881 |
| 2017-03-01 | $10.71 | $11.06 | $10.38 | $10.42 | $10.42 | 133,819 |
| 2017-02-28 | $10.68 | $11.11 | $10.55 | $10.66 | $10.66 | 64,236 |
| 2017-02-27 | $10.29 | $10.87 | $10.29 | $10.75 | $10.75 | 145,446 |
| 2017-02-24 | $10.50 | $10.81 | $10.13 | $10.27 | $10.27 | 166,128 |
| 2017-02-23 | $10.31 | $11.14 | $10.10 | $10.76 | $10.76 | 311,813 |
| 2017-02-22 | $9.96 | $10.33 | $9.63 | $10.21 | $10.21 | 189,657 |
| 2017-02-21 | $9.80 | $9.84 | $9.56 | $9.59 | $9.59 | 70,395 |
| 2017-02-17 | $9.78 | $9.97 | $9.65 | $9.78 | $9.78 | 52,390 |
| 2017-02-16 | $9.66 | $9.88 | $9.66 | $9.85 | $9.85 | 107,975 |
| 2017-02-15 | $9.79 | $9.93 | $9.56 | $9.88 | $9.88 | 133,992 |
| 2017-02-14 | $9.42 | $9.90 | $9.30 | $9.72 | $9.72 | 76,511 |
| 2017-02-13 | $9.79 | $9.79 | $9.33 | $9.50 | $9.50 | 111,479 |
| 2017-02-10 | $9.73 | $9.86 | $9.57 | $9.69 | $9.69 | 36,868 |
| 2017-02-09 | $9.66 | $9.76 | $9.53 | $9.65 | $9.65 | 62,514 |
| 2017-02-08 | $9.81 | $9.85 | $9.53 | $9.67 | $9.67 | 60,498 |
| 2017-02-07 | $10.00 | $10.19 | $9.55 | $9.90 | $9.90 | 79,623 |
| 2017-02-06 | $9.87 | $9.97 | $9.70 | $9.88 | $9.88 | 40,494 |
| 2017-02-03 | $10.00 | $10.00 | $9.66 | $9.90 | $9.90 | 63,018 |
| 2017-02-02 | $9.46 | $10.14 | $9.10 | $10.01 | $10.01 | 242,497 |
| 2017-02-01 | $9.30 | $9.58 | $9.09 | $9.55 | $9.55 | 98,527 |
| 2017-01-31 | $9.05 | $9.48 | $9.04 | $9.29 | $9.29 | 98,394 |
| 2017-01-30 | $9.70 | $9.90 | $9.04 | $9.15 | $9.15 | 148,037 |
| 2017-01-27 | $9.87 | $10.03 | $9.73 | $9.84 | $9.84 | 37,384 |
| 2017-01-26 | $10.05 | $10.25 | $9.70 | $9.89 | $9.89 | 51,308 |
| 2017-01-25 | $10.11 | $10.26 | $10.02 | $10.06 | $10.06 | 24,392 |
| 2017-01-24 | $10.02 | $10.22 | $9.80 | $10.00 | $10.00 | 58,525 |
| 2017-01-23 | $10.26 | $10.27 | $9.75 | $10.08 | $10.08 | 63,142 |
| 2017-01-20 | $9.93 | $10.58 | $9.93 | $10.31 | $10.31 | 86,854 |
| 2017-01-19 | $9.86 | $9.96 | $9.70 | $9.91 | $9.91 | 70,842 |
| 2017-01-18 | $9.64 | $10.15 | $9.47 | $9.87 | $9.87 | 99,865 |
| 2017-01-17 | $9.97 | $9.97 | $9.15 | $9.68 | $9.68 | 149,152 |
| 2017-01-13 | $9.88 | $10.17 | $9.76 | $10.01 | $10.01 | 160,939 |
| 2017-01-12 | $9.64 | $10.11 | $9.64 | $10.03 | $10.03 | 102,856 |
| 2017-01-11 | $10.21 | $10.21 | $9.79 | $10.03 | $10.03 | 172,652 |
| 2017-01-10 | $10.78 | $10.83 | $10.25 | $10.32 | $10.32 | 68,443 |
| 2017-01-09 | $10.81 | $11.35 | $10.70 | $10.78 | $10.78 | 66,832 |
| 2017-01-06 | $11.01 | $11.35 | $10.76 | $10.80 | $10.80 | 154,896 |
| 2017-01-05 | $11.14 | $11.59 | $10.61 | $11.57 | $11.57 | 102,898 |
| 2017-01-04 | $10.71 | $11.15 | $10.50 | $11.00 | $11.00 | 99,615 |
| 2017-01-03 | $8.97 | $11.24 | $8.97 | $10.95 | $10.95 | 35,869 |
| 2016-12-30 | $10.06 | $10.45 | $10.00 | $10.39 | $10.39 | 115,349 |
| 2016-12-29 | $9.75 | $10.28 | $9.73 | $10.06 | $10.06 | 114,933 |
| 2016-12-28 | $10.18 | $10.18 | $9.78 | $9.82 | $9.82 | 145,571 |
| 2016-12-27 | $10.20 | $10.33 | $9.88 | $10.00 | $10.00 | 125,402 |
| 2016-12-23 | $9.85 | $10.38 | $9.85 | $10.21 | $10.21 | 54,063 |
| 2016-12-22 | $10.31 | $10.31 | $9.81 | $9.94 | $9.94 | 73,352 |
| 2016-12-21 | $10.05 | $10.41 | $9.90 | $10.26 | $10.26 | 107,387 |
| 2016-12-20 | $10.10 | $10.33 | $10.05 | $10.20 | $10.20 | 66,406 |
| 2016-12-19 | $10.46 | $10.55 | $10.01 | $10.06 | $10.06 | 98,564 |
| 2016-12-16 | $10.59 | $10.59 | $10.16 | $10.21 | $10.21 | 153,096 |
| 2016-12-15 | $10.28 | $10.74 | $10.28 | $10.35 | $10.35 | 74,516 |
| 2016-12-14 | $10.33 | $10.73 | $10.16 | $10.39 | $10.39 | 86,079 |
| 2016-12-13 | $10.46 | $10.81 | $10.34 | $10.40 | $10.40 | 52,178 |
| 2016-12-12 | $10.34 | $10.68 | $10.34 | $10.56 | $10.56 | 67,872 |
| 2016-12-09 | $10.81 | $11.00 | $10.37 | $10.68 | $10.68 | 68,752 |
| 2016-12-08 | $10.32 | $10.73 | $10.00 | $10.70 | $10.70 | 47,827 |
| 2016-12-07 | $10.25 | $10.75 | $10.22 | $10.32 | $10.32 | 57,842 |
| 2016-12-06 | $10.51 | $10.70 | $10.30 | $10.47 | $10.47 | 149,920 |
| 2016-12-05 | $11.01 | $11.22 | $10.53 | $10.57 | $10.57 | 165,892 |
| 2016-12-02 | $10.73 | $11.03 | $10.73 | $10.99 | $10.99 | 146,583 |
| 2016-12-01 | $10.84 | $10.97 | $10.63 | $10.76 | $10.76 | 96,922 |
| 2016-11-30 | $10.78 | $10.99 | $10.62 | $10.62 | $10.62 | 105,828 |
| 2016-11-29 | $10.75 | $10.99 | $10.67 | $10.80 | $10.80 | 76,981 |
| 2016-11-28 | $10.93 | $10.93 | $10.56 | $10.63 | $10.63 | 60,458 |
| 2016-11-25 | $10.73 | $10.98 | $10.60 | $10.90 | $10.90 | 24,590 |
| 2016-11-23 | $10.61 | $10.75 | $10.10 | $10.60 | $10.60 | 86,346 |
| 2016-11-22 | $10.72 | $10.94 | $10.40 | $10.47 | $10.47 | 98,361 |
| 2016-11-21 | $10.41 | $10.79 | $10.41 | $10.76 | $10.76 | 62,071 |
| 2016-11-18 | $10.53 | $10.72 | $10.35 | $10.48 | $10.48 | 115,685 |
| 2016-11-17 | $10.56 | $10.87 | $10.28 | $10.77 | $10.77 | 88,776 |
| 2016-11-16 | $10.52 | $10.74 | $10.12 | $10.50 | $10.50 | 91,136 |
| 2016-11-15 | $10.67 | $10.69 | $9.20 | $10.51 | $10.51 | 100,086 |
| 2016-11-14 | $10.78 | $11.00 | $10.50 | $10.79 | $10.79 | 112,232 |
| 2016-11-11 | $11.03 | $11.18 | $10.59 | $10.81 | $10.81 | 183,011 |
| 2016-11-10 | $10.79 | $11.34 | $10.25 | $11.00 | $11.00 | 249,375 |
| 2016-11-09 | $9.44 | $10.32 | $9.44 | $10.15 | $10.15 | 358,079 |
| 2016-11-08 | $9.64 | $9.78 | $9.16 | $9.26 | $9.26 | 223,155 |
| 2016-11-07 | $9.88 | $11.00 | $9.34 | $9.40 | $9.40 | 228,853 |
| 2016-11-04 | $9.54 | $9.84 | $9.20 | $9.52 | $9.52 | 194,754 |
| 2016-11-03 | $10.45 | $10.57 | $9.31 | $9.60 | $9.60 | 249,898 |
| 2016-11-02 | $10.93 | $11.00 | $10.36 | $10.43 | $10.43 | 108,304 |
| 2016-11-01 | $10.77 | $10.99 | $10.73 | $10.95 | $10.95 | 62,772 |
| 2016-10-31 | $11.00 | $11.51 | $10.76 | $10.80 | $10.80 | 57,865 |
| 2016-10-28 | $10.72 | $11.09 | $10.66 | $10.91 | $10.91 | 74,270 |
| 2016-10-27 | $11.23 | $11.23 | $10.63 | $10.91 | $10.91 | 215,997 |
| 2016-10-26 | $11.50 | $11.62 | $11.05 | $11.11 | $11.11 | 77,985 |
| 2016-10-25 | $12.05 | $12.13 | $11.55 | $11.58 | $11.58 | 49,322 |
| 2016-10-24 | $12.21 | $12.28 | $11.82 | $12.00 | $12.00 | 62,661 |
| 2016-10-21 | $12.22 | $12.34 | $11.75 | $12.22 | $12.22 | 101,308 |
| 2016-10-20 | $12.22 | $12.76 | $12.07 | $12.30 | $12.30 | 79,288 |
| 2016-10-19 | $12.40 | $12.41 | $12.04 | $12.15 | $12.15 | 63,007 |
| 2016-10-18 | $12.51 | $12.58 | $12.28 | $12.39 | $12.39 | 68,386 |
| 2016-10-17 | $12.60 | $12.67 | $12.19 | $12.27 | $12.27 | 101,914 |
| 2016-10-14 | $12.65 | $12.87 | $12.58 | $12.65 | $12.65 | 88,690 |
| 2016-10-13 | $12.30 | $12.82 | $12.23 | $12.60 | $12.60 | 68,251 |
| 2016-10-12 | $12.94 | $13.08 | $12.13 | $12.58 | $12.58 | 69,695 |
| 2016-10-11 | $13.15 | $13.21 | $12.84 | $13.00 | $13.00 | 63,220 |
| 2016-10-10 | $12.65 | $13.25 | $12.65 | $13.16 | $13.16 | 34,915 |
| 2016-10-07 | $12.64 | $12.79 | $12.45 | $12.63 | $12.63 | 50,445 |
| 2016-10-06 | $13.00 | $13.16 | $12.38 | $12.59 | $12.59 | 71,703 |
| 2016-10-05 | $13.00 | $13.24 | $12.73 | $12.86 | $12.86 | 68,921 |
| 2016-10-04 | $12.10 | $13.10 | $12.10 | $12.99 | $12.99 | 115,209 |
| 2016-10-03 | $12.30 | $12.47 | $12.05 | $12.33 | $12.33 | 129,692 |
| 2016-09-30 | $12.11 | $12.49 | $11.97 | $12.40 | $12.40 | 129,268 |
| 2016-09-29 | $12.61 | $12.82 | $11.98 | $12.05 | $12.05 | 240,165 |
| 2016-09-28 | $13.02 | $13.86 | $12.76 | $12.79 | $12.79 | 112,093 |
| 2016-09-27 | $13.45 | $13.56 | $12.89 | $13.00 | $13.00 | 282,839 |
| 2016-09-26 | $13.53 | $13.84 | $13.35 | $13.36 | $13.36 | 72,204 |
| 2016-09-23 | $13.72 | $13.89 | $13.64 | $13.74 | $13.74 | 185,512 |
| 2016-09-22 | $13.79 | $13.94 | $13.53 | $13.73 | $13.73 | 91,320 |
| 2016-09-21 | $13.96 | $14.11 | $13.27 | $13.64 | $13.64 | 170,432 |
| 2016-09-20 | $13.91 | $14.15 | $13.81 | $13.94 | $13.94 | 164,515 |
| 2016-09-19 | $13.70 | $13.91 | $13.50 | $13.80 | $13.80 | 71,161 |
| 2016-09-16 | $13.42 | $13.78 | $13.10 | $13.55 | $13.55 | 79,730 |
| 2016-09-15 | $13.60 | $14.02 | $13.54 | $13.73 | $13.73 | 90,043 |
| 2016-09-14 | $13.47 | $13.86 | $13.47 | $13.64 | $13.64 | 142,968 |
| 2016-09-13 | $13.19 | $13.65 | $12.93 | $13.57 | $13.57 | 114,032 |
| 2016-09-12 | $12.93 | $13.50 | $12.85 | $13.48 | $13.48 | 258,191 |
| 2016-09-09 | $14.30 | $14.38 | $13.45 | $13.47 | $13.47 | 147,549 |
| 2016-09-08 | $14.67 | $14.70 | $14.30 | $14.52 | $14.52 | 240,414 |
| 2016-09-07 | $14.17 | $14.69 | $14.10 | $14.61 | $14.61 | 152,714 |
| 2016-09-06 | $14.05 | $14.28 | $13.91 | $14.07 | $14.07 | 79,018 |
| 2016-09-02 | $14.04 | $14.38 | $13.89 | $14.12 | $14.12 | 108,550 |
| 2016-09-01 | $13.24 | $13.95 | $13.00 | $13.87 | $13.87 | 122,190 |
| 2016-08-31 | $14.04 | $14.04 | $13.36 | $13.37 | $13.37 | 115,687 |
| 2016-08-30 | $14.20 | $14.35 | $13.83 | $13.86 | $13.86 | 97,484 |
| 2016-08-29 | $13.91 | $13.97 | $13.49 | $13.92 | $13.92 | 113,823 |
| 2016-08-26 | $13.64 | $14.10 | $13.52 | $13.77 | $13.77 | 171,159 |
| 2016-08-25 | $14.03 | $14.71 | $13.43 | $13.66 | $13.66 | 153,535 |
| 2016-08-24 | $14.85 | $15.45 | $13.57 | $13.85 | $13.85 | 254,213 |
| 2016-08-23 | $14.74 | $15.03 | $14.68 | $14.89 | $14.89 | 289,143 |
| 2016-08-22 | $14.47 | $14.87 | $13.93 | $14.48 | $14.48 | 300,636 |
| 2016-08-19 | $14.12 | $14.51 | $14.06 | $14.47 | $14.47 | 213,495 |
| 2016-08-18 | $13.82 | $14.33 | $13.74 | $14.14 | $14.14 | 177,111 |
| 2016-08-17 | $13.41 | $13.80 | $13.01 | $13.76 | $13.76 | 131,765 |
| 2016-08-16 | $13.24 | $13.43 | $12.94 | $13.40 | $13.40 | 96,464 |
| 2016-08-15 | $13.25 | $13.25 | $12.85 | $13.24 | $13.24 | 68,425 |
| 2016-08-12 | $13.13 | $13.60 | $13.03 | $13.27 | $13.27 | 79,309 |
| 2016-08-11 | $12.91 | $13.06 | $12.75 | $13.00 | $13.00 | 137,793 |
| 2016-08-10 | $13.65 | $13.65 | $12.80 | $12.83 | $12.83 | 200,053 |
| 2016-08-09 | $13.07 | $13.61 | $12.95 | $13.59 | $13.59 | 238,118 |
| 2016-08-08 | $11.85 | $13.10 | $11.53 | $12.99 | $12.99 | 191,251 |
| 2016-08-05 | $12.57 | $12.88 | $12.22 | $12.33 | $12.33 | 148,337 |
| 2016-08-04 | $12.50 | $12.60 | $12.15 | $12.46 | $12.46 | 150,239 |
| 2016-08-03 | $12.42 | $12.57 | $12.32 | $12.42 | $12.42 | 62,649 |
| 2016-08-02 | $12.60 | $12.69 | $12.41 | $12.46 | $12.46 | 93,179 |
| 2016-08-01 | $12.63 | $13.05 | $12.58 | $12.64 | $12.64 | 132,879 |
| 2016-07-29 | $12.49 | $12.60 | $12.34 | $12.51 | $12.51 | 143,171 |
| 2016-07-28 | $12.83 | $12.92 | $12.38 | $12.56 | $12.56 | 120,974 |
| 2016-07-27 | $12.75 | $12.85 | $12.34 | $12.79 | $12.79 | 114,125 |
| 2016-07-26 | $12.54 | $12.88 | $12.40 | $12.71 | $12.71 | 107,656 |
| 2016-07-25 | $12.54 | $12.83 | $12.41 | $12.58 | $12.58 | 137,716 |
| 2016-07-22 | $12.64 | $12.90 | $12.48 | $12.49 | $12.49 | 204,220 |
| 2016-07-21 | $12.83 | $13.08 | $12.46 | $12.56 | $12.56 | 169,921 |
| 2016-07-20 | $12.58 | $13.04 | $12.32 | $12.77 | $12.77 | 241,890 |
| 2016-07-19 | $12.33 | $12.90 | $12.20 | $12.48 | $12.48 | 296,623 |
| 2016-07-18 | $12.52 | $12.80 | $12.36 | $12.47 | $12.47 | 138,640 |
| 2016-07-15 | $12.36 | $12.71 | $12.36 | $12.43 | $12.43 | 131,237 |
| 2016-07-14 | $12.10 | $12.66 | $12.01 | $12.42 | $12.42 | 242,537 |
| 2016-07-13 | $12.10 | $12.17 | $11.74 | $11.96 | $11.96 | 242,548 |
| 2016-07-12 | $11.65 | $12.44 | $11.61 | $12.10 | $12.10 | 219,107 |
| 2016-07-11 | $11.50 | $11.78 | $11.37 | $11.63 | $11.63 | 201,570 |
| 2016-07-08 | $11.27 | $11.50 | $10.96 | $11.36 | $11.36 | 252,652 |
| 2016-07-07 | $11.32 | $11.50 | $11.01 | $11.14 | $11.14 | 170,674 |
| 2016-07-06 | $10.94 | $11.35 | $10.91 | $11.29 | $11.29 | 286,776 |
| 2016-07-05 | $10.91 | $11.16 | $10.73 | $11.01 | $11.01 | 288,409 |
| 2016-07-01 | $10.75 | $11.16 | $10.70 | $11.02 | $11.02 | 177,373 |
| 2016-06-30 | $10.80 | $11.49 | $10.52 | $10.74 | $10.74 | 119,882 |
| 2016-06-29 | $10.28 | $10.90 | $10.25 | $10.79 | $10.79 | 236,078 |
| 2016-06-28 | $9.50 | $10.32 | $9.50 | $10.22 | $10.22 | 152,566 |
| 2016-06-27 | $9.29 | $9.59 | $9.07 | $9.44 | $9.44 | 499,122 |
| 2016-06-24 | $9.50 | $9.79 | $9.40 | $9.45 | $9.45 | 87,816 |
| 2016-06-23 | $9.78 | $10.09 | $9.74 | $10.00 | $10.00 | 178,255 |
| 2016-06-22 | $9.47 | $9.73 | $9.38 | $9.65 | $9.65 | 168,912 |
| 2016-06-21 | $9.55 | $9.56 | $9.36 | $9.50 | $9.50 | 238,654 |
| 2016-06-20 | $9.70 | $9.70 | $9.39 | $9.50 | $9.50 | 234,267 |
| 2016-06-17 | $9.60 | $9.77 | $9.35 | $9.41 | $9.41 | 201,056 |
| 2016-06-16 | $9.63 | $9.74 | $9.36 | $9.70 | $9.70 | 128,665 |
| 2016-06-15 | $9.89 | $10.16 | $9.71 | $9.79 | $9.79 | 117,911 |
| 2016-06-14 | $9.62 | $9.99 | $9.58 | $9.79 | $9.79 | 165,425 |
| 2016-06-13 | $9.80 | $9.99 | $9.63 | $9.88 | $9.88 | 224,327 |
| 2016-06-10 | $10.30 | $10.39 | $9.81 | $9.88 | $9.88 | 192,337 |
| 2016-06-09 | $10.78 | $10.95 | $10.34 | $10.37 | $10.37 | 130,867 |
| 2016-06-08 | $10.67 | $10.87 | $10.42 | $10.75 | $10.75 | 197,818 |
| 2016-06-07 | $10.64 | $10.79 | $10.42 | $10.72 | $10.72 | 194,167 |
| 2016-06-06 | $10.49 | $10.82 | $10.20 | $10.65 | $10.65 | 172,596 |
| 2016-06-03 | $10.76 | $10.76 | $10.36 | $10.48 | $10.48 | 128,778 |
| 2016-06-02 | $10.81 | $10.94 | $10.61 | $10.79 | $10.79 | 128,107 |
| 2016-06-01 | $10.55 | $10.92 | $10.55 | $10.78 | $10.78 | 179,134 |
| 2016-05-31 | $10.57 | $10.84 | $10.53 | $10.64 | $10.64 | 76,885 |
| 2016-05-27 | $10.63 | $10.84 | $10.53 | $10.60 | $10.60 | 116,791 |
| 2016-05-26 | $10.47 | $10.88 | $10.42 | $10.69 | $10.69 | 282,369 |
| 2016-05-25 | $10.28 | $10.77 | $10.26 | $10.55 | $10.55 | 214,016 |
| 2016-05-24 | $10.01 | $10.41 | $9.89 | $10.25 | $10.25 | 366,315 |
| 2016-05-23 | $9.85 | $10.24 | $9.79 | $9.95 | $9.95 | 492,091 |
| 2016-05-20 | $9.42 | $9.90 | $9.42 | $9.83 | $9.83 | 351,308 |
| 2016-05-19 | $9.58 | $9.95 | $9.24 | $9.48 | $9.48 | 222,447 |
| 2016-05-18 | $9.76 | $10.05 | $9.60 | $9.67 | $9.67 | 276,135 |
| 2016-05-17 | $9.59 | $10.09 | $9.44 | $9.90 | $9.90 | 687,702 |
| 2016-05-16 | $9.25 | $9.51 | $9.17 | $9.31 | $9.31 | 172,703 |
| 2016-05-13 | $8.89 | $9.68 | $8.89 | $9.32 | $9.32 | 356,843 |
| 2016-05-12 | $9.11 | $9.13 | $8.61 | $8.83 | $8.83 | 365,127 |
| 2016-05-11 | $9.42 | $9.56 | $9.08 | $9.15 | $9.15 | 356,435 |
| 2016-05-10 | $10.15 | $10.41 | $9.31 | $9.42 | $9.42 | 325,633 |
| 2016-05-09 | $10.46 | $10.74 | $9.75 | $10.16 | $10.16 | 408,544 |
| 2016-05-06 | $11.14 | $11.24 | $10.64 | $10.86 | $10.86 | 228,511 |
| 2016-05-05 | $11.99 | $11.99 | $11.30 | $11.37 | $11.37 | 234,314 |
| 2016-05-04 | $11.69 | $12.15 | $11.69 | $11.88 | $11.88 | 225,374 |
| 2016-05-03 | $12.30 | $12.30 | $11.87 | $12.01 | $12.01 | 275,944 |
| 2016-05-02 | $11.59 | $12.50 | $11.34 | $12.32 | $12.32 | 312,028 |
| 2016-04-29 | $11.86 | $12.14 | $11.34 | $11.46 | $11.46 | 231,286 |
| 2016-04-28 | $12.16 | $12.33 | $11.91 | $11.97 | $11.97 | 217,744 |
| 2016-04-27 | $12.11 | $12.30 | $11.89 | $12.08 | $12.08 | 151,527 |
| 2016-04-26 | $12.11 | $12.40 | $11.88 | $12.17 | $12.17 | 225,666 |
| 2016-04-25 | $11.70 | $12.34 | $11.70 | $12.13 | $12.13 | 206,051 |
| 2016-04-22 | $11.75 | $11.99 | $11.50 | $11.60 | $11.60 | 169,650 |
| 2016-04-21 | $11.69 | $11.88 | $11.35 | $11.71 | $11.71 | 181,806 |
| 2016-04-20 | $11.64 | $11.90 | $11.41 | $11.63 | $11.63 | 148,306 |
| 2016-04-19 | $11.88 | $11.88 | $11.15 | $11.52 | $11.52 | 252,492 |
| 2016-04-18 | $11.19 | $11.89 | $11.14 | $11.85 | $11.85 | 149,913 |
| 2016-04-15 | $11.29 | $11.44 | $11.15 | $11.29 | $11.29 | 315,165 |
| 2016-04-14 | $11.68 | $11.68 | $11.31 | $11.35 | $11.35 | 163,258 |
| 2016-04-13 | $11.43 | $11.68 | $11.28 | $11.58 | $11.58 | 271,553 |
| 2016-04-12 | $11.19 | $11.55 | $11.06 | $11.46 | $11.46 | 141,237 |
| 2016-04-11 | $11.87 | $11.98 | $11.14 | $11.26 | $11.26 | 241,504 |
| 2016-04-08 | $11.94 | $12.11 | $11.49 | $11.85 | $11.85 | 196,841 |
| 2016-04-07 | $12.13 | $12.22 | $11.61 | $11.76 | $11.76 | 176,867 |
| 2016-04-06 | $11.12 | $12.23 | $11.01 | $12.17 | $12.17 | 349,912 |
| 2016-04-05 | $10.94 | $11.22 | $10.67 | $11.00 | $11.00 | 266,640 |
| 2016-04-04 | $11.00 | $11.62 | $10.89 | $11.13 | $11.13 | 189,337 |
| 2016-04-01 | $10.97 | $11.15 | $10.71 | $10.97 | $10.97 | 164,680 |
| 2016-03-31 | $11.10 | $11.25 | $10.52 | $11.04 | $11.04 | 496,879 |
| 2016-03-30 | $10.59 | $11.31 | $10.59 | $10.82 | $10.82 | 302,424 |
| 2016-03-29 | $10.59 | $10.87 | $10.25 | $10.70 | $10.70 | 458,798 |
| 2016-03-28 | $10.72 | $10.82 | $10.47 | $10.60 | $10.60 | 224,099 |
| 2016-03-24 | $10.74 | $11.23 | $10.25 | $10.74 | $10.74 | 450,840 |
| 2016-03-23 | $11.40 | $11.68 | $10.90 | $10.92 | $10.92 | 394,797 |
| 2016-03-22 | $11.08 | $11.46 | $10.79 | $11.19 | $11.19 | 554,689 |
| 2016-03-21 | $10.64 | $11.44 | $10.50 | $11.19 | $11.19 | 281,493 |
| 2016-03-18 | $11.30 | $11.30 | $10.64 | $10.82 | $10.82 | 626,423 |
| 2016-03-17 | $10.76 | $11.24 | $10.49 | $11.09 | $11.09 | 506,748 |
| 2016-03-16 | $10.23 | $10.98 | $10.23 | $10.40 | $10.40 | 585,941 |
| 2016-03-15 | $10.25 | $10.78 | $9.83 | $10.21 | $10.21 | 644,920 |
| 2016-03-14 | $9.54 | $10.67 | $9.54 | $10.24 | $10.24 | 521,609 |
| 2016-03-11 | $8.81 | $9.58 | $8.73 | $9.44 | $9.44 | 448,889 |
| 2016-03-10 | $9.00 | $9.00 | $8.21 | $8.69 | $8.69 | 558,267 |
| 2016-03-09 | $8.19 | $8.31 | $7.87 | $8.05 | $8.05 | 173,445 |
| 2016-03-08 | $8.75 | $8.75 | $8.10 | $8.23 | $8.23 | 263,991 |
| 2016-03-07 | $8.80 | $8.85 | $8.57 | $8.67 | $8.67 | 165,084 |
| 2016-03-04 | $8.18 | $8.94 | $8.18 | $8.68 | $8.68 | 321,679 |
| 2016-03-03 | $8.74 | $8.77 | $8.05 | $8.23 | $8.23 | 325,725 |
| 2016-03-02 | $8.00 | $8.88 | $8.00 | $8.60 | $8.60 | 426,792 |
| 2016-03-01 | $8.92 | $8.92 | $7.56 | $7.85 | $7.85 | 864,492 |
| 2016-02-29 | $9.03 | $9.22 | $8.70 | $8.73 | $8.73 | 147,628 |
| 2016-02-26 | $9.24 | $9.45 | $8.98 | $9.07 | $9.07 | 165,300 |
| 2016-02-25 | $9.10 | $9.26 | $9.06 | $9.19 | $9.19 | 156,795 |
| 2016-02-24 | $9.09 | $9.29 | $8.87 | $9.10 | $9.10 | 177,960 |
| 2016-02-23 | $9.56 | $9.72 | $9.18 | $9.25 | $9.25 | 151,531 |
| 2016-02-22 | $9.73 | $9.85 | $9.51 | $9.65 | $9.65 | 97,051 |
| 2016-02-19 | $9.94 | $9.94 | $9.26 | $9.65 | $9.65 | 155,246 |
| 2016-02-18 | $9.46 | $10.20 | $9.26 | $9.96 | $9.96 | 232,915 |
| 2016-02-17 | $9.45 | $9.70 | $9.18 | $9.40 | $9.40 | 352,650 |
| 2016-02-16 | $9.61 | $9.85 | $9.20 | $9.36 | $9.36 | 244,775 |
| 2016-02-12 | $9.16 | $9.39 | $8.90 | $9.05 | $9.05 | 270,566 |
| 2016-02-11 | $9.25 | $9.34 | $8.67 | $9.21 | $9.21 | 170,313 |
| 2016-02-10 | $9.40 | $9.68 | $9.12 | $9.41 | $9.41 | 228,713 |
| 2016-02-09 | $8.89 | $9.45 | $8.89 | $9.25 | $9.25 | 277,173 |
| 2016-02-08 | $9.19 | $9.35 | $8.86 | $9.19 | $9.19 | 163,004 |
| 2016-02-05 | $9.41 | $9.50 | $9.08 | $9.35 | $9.35 | 109,749 |
| 2016-02-04 | $9.36 | $9.86 | $9.35 | $9.51 | $9.51 | 63,378 |
| 2016-02-03 | $9.83 | $9.86 | $9.08 | $9.51 | $9.51 | 159,707 |
| 2016-02-02 | $10.42 | $10.50 | $9.61 | $9.79 | $9.79 | 214,351 |
| 2016-02-01 | $10.12 | $10.37 | $9.68 | $10.21 | $10.21 | 147,663 |
| 2016-01-29 | $9.75 | $10.33 | $9.75 | $10.16 | $10.16 | 144,894 |
| 2016-01-28 | $9.89 | $9.94 | $9.45 | $9.77 | $9.77 | 174,565 |
| 2016-01-27 | $10.22 | $10.45 | $9.73 | $9.84 | $9.84 | 99,276 |
| 2016-01-26 | $10.05 | $10.47 | $9.90 | $10.43 | $10.43 | 139,418 |
| 2016-01-25 | $10.79 | $10.79 | $10.03 | $10.09 | $10.09 | 171,506 |
| 2016-01-22 | $10.38 | $10.78 | $9.83 | $10.41 | $10.41 | 158,819 |
| 2016-01-21 | $10.33 | $10.49 | $10.14 | $10.25 | $10.25 | 201,032 |
| 2016-01-20 | $9.71 | $10.56 | $9.62 | $10.30 | $10.30 | 222,341 |
| 2016-01-19 | $10.23 | $10.23 | $9.78 | $9.86 | $9.86 | 268,329 |
| 2016-01-15 | $9.96 | $10.28 | $9.68 | $10.04 | $10.04 | 170,831 |
| 2016-01-14 | $9.92 | $10.63 | $9.61 | $10.33 | $10.33 | 872,681 |
| 2016-01-13 | $10.12 | $10.35 | $9.72 | $9.76 | $9.76 | 385,561 |
| 2016-01-12 | $9.95 | $10.32 | $9.75 | $10.13 | $10.13 | 259,395 |
| 2016-01-11 | $10.32 | $10.73 | $9.72 | $9.86 | $9.86 | 608,411 |
| 2016-01-08 | $11.65 | $11.70 | $9.75 | $10.22 | $10.22 | 2,735,885 |
| 2016-01-07 | $12.40 | $12.59 | $11.87 | $12.01 | $12.01 | 236,864 |
| 2016-01-06 | $12.60 | $12.96 | $12.45 | $12.51 | $12.51 | 239,939 |
| 2016-01-05 | $12.70 | $13.47 | $12.58 | $12.77 | $12.77 | 314,907 |
| 2016-01-04 | $12.25 | $13.05 | $12.11 | $12.92 | $12.92 | 413,494 |
| 2015-12-31 | $14.34 | $14.34 | $11.57 | $12.21 | $12.21 | 1,818,734 |
| 2015-12-30 | $14.64 | $14.75 | $14.44 | $14.49 | $14.49 | 64,951 |
| 2015-12-29 | $14.75 | $14.87 | $14.33 | $14.67 | $14.67 | 130,524 |
| 2015-12-28 | $14.81 | $14.82 | $14.15 | $14.61 | $14.61 | 225,938 |
| 2015-12-24 | $15.11 | $15.22 | $14.56 | $14.85 | $14.85 | 126,864 |
| 2015-12-23 | $14.54 | $15.54 | $14.46 | $15.10 | $15.10 | 244,161 |
| 2015-12-22 | $13.85 | $14.49 | $13.51 | $14.37 | $14.37 | 133,012 |
| 2015-12-21 | $13.56 | $13.95 | $13.33 | $13.76 | $13.76 | 89,703 |
| 2015-12-18 | $13.26 | $14.00 | $13.16 | $13.60 | $13.60 | 186,668 |
| 2015-12-17 | $14.11 | $14.12 | $13.26 | $13.29 | $13.29 | 95,456 |
| 2015-12-16 | $14.28 | $14.30 | $13.66 | $13.96 | $13.96 | 259,253 |
| 2015-12-15 | $13.46 | $14.25 | $13.12 | $14.11 | $14.11 | 215,921 |
| 2015-12-14 | $13.90 | $13.90 | $13.11 | $13.48 | $13.48 | 144,867 |
| 2015-12-11 | $14.22 | $14.32 | $13.65 | $13.70 | $13.70 | 140,676 |
| 2015-12-10 | $14.64 | $15.00 | $14.15 | $14.28 | $14.28 | 157,742 |
| 2015-12-09 | $14.35 | $14.90 | $14.11 | $14.73 | $14.73 | 189,846 |
| 2015-12-08 | $14.50 | $14.51 | $14.07 | $14.33 | $14.33 | 132,689 |
| 2015-12-07 | $14.85 | $14.85 | $14.11 | $14.27 | $14.27 | 126,845 |
| 2015-12-04 | $14.76 | $14.96 | $14.29 | $14.92 | $14.92 | 185,905 |
| 2015-12-03 | $14.87 | $15.21 | $14.29 | $14.62 | $14.62 | 412,230 |
| 2015-12-02 | $15.11 | $15.40 | $14.69 | $14.98 | $14.98 | 296,642 |
| 2015-12-01 | $14.25 | $15.15 | $14.05 | $14.97 | $14.97 | 365,761 |
| 2015-11-30 | $14.50 | $14.60 | $13.92 | $14.37 | $14.37 | 188,564 |
| 2015-11-27 | $14.38 | $14.59 | $14.21 | $14.43 | $14.43 | 81,380 |
| 2015-11-25 | $13.90 | $14.29 | $13.89 | $14.22 | $14.22 | 128,090 |
| 2015-11-24 | $13.95 | $14.17 | $13.77 | $14.14 | $14.14 | 106,959 |
| 2015-11-23 | $14.18 | $14.60 | $13.67 | $14.09 | $14.09 | 310,543 |
| 2015-11-20 | $13.94 | $14.00 | $13.59 | $13.74 | $13.74 | 219,214 |
| 2015-11-19 | $14.47 | $14.68 | $13.62 | $13.95 | $13.95 | 329,178 |
| 2015-11-18 | $14.14 | $14.69 | $13.48 | $14.37 | $14.37 | 221,747 |
| 2015-11-17 | $14.84 | $14.90 | $13.64 | $13.97 | $13.97 | 422,004 |
| 2015-11-16 | $14.30 | $14.98 | $13.92 | $14.85 | $14.85 | 207,276 |
| 2015-11-13 | $14.69 | $14.81 | $14.02 | $14.19 | $14.19 | 473,380 |
| 2015-11-12 | $13.52 | $15.03 | $13.52 | $14.69 | $14.69 | 545,928 |
| 2015-11-11 | $14.66 | $15.13 | $13.63 | $15.01 | $15.01 | 736,513 |
| 2015-11-10 | $15.55 | $15.55 | $14.46 | $14.66 | $14.66 | 479,121 |
| 2015-11-09 | $16.00 | $16.50 | $15.28 | $15.30 | $15.30 | 311,788 |
| 2015-11-06 | $15.87 | $16.14 | $15.56 | $16.13 | $16.13 | 116,419 |
| 2015-11-05 | $16.26 | $16.26 | $15.59 | $15.87 | $15.87 | 151,858 |
| 2015-11-04 | $17.08 | $17.24 | $16.04 | $16.26 | $16.26 | 174,529 |
| 2015-11-03 | $16.98 | $17.20 | $16.59 | $17.02 | $17.02 | 92,121 |
| 2015-11-02 | $16.31 | $17.35 | $16.31 | $16.97 | $16.97 | 183,560 |
| 2015-10-30 | $16.07 | $16.71 | $15.71 | $16.38 | $16.38 | 346,966 |
| 2015-10-29 | $15.99 | $16.31 | $15.70 | $16.03 | $16.03 | 313,948 |
| 2015-10-28 | $16.10 | $16.51 | $15.23 | $16.00 | $16.00 | 432,965 |
| 2015-10-27 | $16.21 | $16.36 | $15.28 | $15.97 | $15.97 | 379,172 |
| 2015-10-26 | $16.70 | $18.08 | $15.47 | $16.05 | $16.05 | 335,146 |
| 2015-10-23 | $18.10 | $18.44 | $16.67 | $16.77 | $16.77 | 253,446 |
| 2015-10-22 | $17.10 | $17.72 | $16.26 | $17.59 | $17.59 | 229,629 |
| 2015-10-21 | $18.71 | $18.71 | $16.07 | $17.12 | $17.12 | 616,237 |
| 2015-10-20 | $19.11 | $19.16 | $18.41 | $18.50 | $18.50 | 154,753 |
| 2015-10-19 | $19.04 | $19.78 | $18.63 | $19.21 | $19.21 | 80,318 |
| 2015-10-16 | $19.05 | $19.48 | $18.64 | $19.27 | $19.27 | 242,897 |
| 2015-10-15 | $18.27 | $19.09 | $18.27 | $18.95 | $18.95 | 229,541 |
| 2015-10-14 | $18.16 | $18.96 | $18.02 | $18.45 | $18.45 | 176,518 |
| 2015-10-13 | $18.06 | $18.83 | $17.94 | $18.02 | $18.02 | 158,343 |
| 2015-10-12 | $18.48 | $19.00 | $17.69 | $18.07 | $18.07 | 140,478 |
| 2015-10-09 | $18.08 | $18.87 | $17.89 | $18.38 | $18.38 | 135,967 |
| 2015-10-08 | $18.40 | $18.56 | $17.61 | $18.01 | $18.01 | 183,239 |
| 2015-10-07 | $17.59 | $18.91 | $17.13 | $18.34 | $18.34 | 257,425 |
| 2015-10-06 | $17.01 | $17.97 | $17.00 | $17.73 | $17.73 | 605,294 |
| 2015-10-05 | $17.35 | $18.00 | $16.90 | $17.32 | $17.32 | 589,105 |
| 2015-10-02 | $16.61 | $17.49 | $16.61 | $17.09 | $17.09 | 422,830 |
| 2015-10-01 | $16.26 | $17.27 | $16.10 | $17.06 | $17.06 | 621,525 |
| 2015-09-30 | $15.73 | $16.61 | $15.73 | $16.31 | $16.31 | 412,922 |
| 2015-09-29 | $16.07 | $16.37 | $14.96 | $15.37 | $15.37 | 466,792 |
| 2015-09-28 | $18.44 | $18.44 | $14.96 | $15.81 | $15.81 | 961,842 |
| 2015-09-25 | $20.27 | $20.27 | $18.19 | $18.50 | $18.50 | 250,877 |
| 2015-09-24 | $20.23 | $20.35 | $18.07 | $19.84 | $19.84 | 401,628 |
| 2015-09-23 | $20.35 | $20.98 | $19.92 | $20.45 | $20.45 | 221,201 |
| 2015-09-22 | $20.89 | $21.44 | $19.52 | $20.28 | $20.28 | 433,164 |
| 2015-09-21 | $24.32 | $24.95 | $20.77 | $21.06 | $21.06 | 452,164 |
| 2015-09-18 | $23.82 | $24.20 | $23.19 | $23.51 | $23.51 | 196,572 |
| 2015-09-17 | $23.58 | $24.56 | $22.81 | $24.03 | $24.03 | 309,370 |
| 2015-09-16 | $24.17 | $24.48 | $22.96 | $23.79 | $23.79 | 196,233 |
| 2015-09-15 | $23.94 | $24.48 | $23.60 | $24.00 | $24.00 | 111,465 |
| 2015-09-14 | $23.53 | $24.00 | $23.26 | $23.80 | $23.80 | 94,270 |
| 2015-09-11 | $23.21 | $23.53 | $22.67 | $23.52 | $23.52 | 138,867 |
| 2015-09-10 | $23.07 | $23.53 | $22.92 | $23.30 | $23.30 | 142,097 |
| 2015-09-09 | $22.60 | $23.78 | $22.15 | $23.04 | $23.04 | 323,537 |
| 2015-09-08 | $22.50 | $22.85 | $22.05 | $22.82 | $22.82 | 259,159 |
Avadel Pharmaceuticals plc (AVDL) News Headlines
Recent Avadel Pharmaceuticals plc (AVDL) News
Similar Companies to Avadel Pharmaceuticals plc (AVDL) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |