Daseke Inc (DSKE) Exchange: NASDAQ
Data as of April 26, 2024
$8.29 ($-0.01) -0.12%
Daseke Inc - Daily Information
Click for more stock information on Daseke Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $8.30 |
| Previous Close | $8.29 |
| High | $8.30 |
| Low | $8.29 |
| Adjusted Open | $8.30 |
| Previous Adjusted Close | $8.29 |
| Adjusted High | $8.30 |
| Adjusted Low | $8.29 |
About Daseke Inc (DSKE)
Daseke Inc (DSKE) is one of the largest flatbed and specialty transportation and logistics companies in North America. Founded in 2009, the company has a fleet of over 6,000 trucks which services customers across the US, Canada and Mexico. Over the years, Daseke Inc has grown to become a major player in logistics by focusing on providing excellent customer service and safe fleets. The company has seen impressive financial growth with over 3,000 customers and revenue growth of over 20% year-over-year for the past four years. Daseke Inc has also recently acquired several companies including Bulldog Hiway Express and Smokey Point Distributing and is on track to achieving their goal of becoming the leader in flatbed and specialty transportation solutions in North America.
Invest in Daseke Inc (DSKE)
Historical Stock Data for Daseke Inc (DSKE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | $8.30 | $8.30 | $8.29 | $8.29 | $8.29 | 1,229,021 |
| 2024-03-28 | $8.30 | $8.30 | $8.29 | $8.30 | $8.30 | 348,930 |
| 2024-03-27 | $8.29 | $8.30 | $8.29 | $8.29 | $8.29 | 274,727 |
| 2024-03-26 | $8.28 | $8.29 | $8.28 | $8.28 | $8.28 | 675,569 |
| 2024-03-25 | $8.30 | $8.30 | $8.27 | $8.27 | $8.27 | 1,140,137 |
| 2024-03-22 | $8.27 | $8.29 | $8.27 | $8.29 | $8.29 | 701,382 |
| 2024-03-21 | $8.27 | $8.28 | $8.27 | $8.27 | $8.27 | 495,424 |
| 2024-03-20 | $8.27 | $8.28 | $8.26 | $8.27 | $8.27 | 937,466 |
| 2024-03-19 | $8.27 | $8.27 | $8.26 | $8.26 | $8.26 | 237,866 |
| 2024-03-18 | $8.27 | $8.28 | $8.27 | $8.27 | $8.27 | 189,007 |
| 2024-03-15 | $8.27 | $8.28 | $8.25 | $8.25 | $8.25 | 3,172,202 |
| 2024-03-14 | $8.27 | $8.28 | $8.27 | $8.27 | $8.27 | 169,278 |
| 2024-03-13 | $8.26 | $8.27 | $8.26 | $8.27 | $8.27 | 206,385 |
| 2024-03-12 | $8.26 | $8.27 | $8.26 | $8.26 | $8.26 | 280,061 |
| 2024-03-11 | $8.25 | $8.26 | $8.25 | $8.25 | $8.25 | 382,076 |
| 2024-03-08 | $8.26 | $8.26 | $8.25 | $8.25 | $8.25 | 209,287 |
| 2024-03-07 | $8.24 | $8.26 | $8.24 | $8.25 | $8.25 | 280,388 |
| 2024-03-06 | $8.25 | $8.25 | $8.24 | $8.24 | $8.24 | 212,868 |
| 2024-03-05 | $8.25 | $8.26 | $8.22 | $8.22 | $8.22 | 374,379 |
| 2024-03-04 | $8.25 | $8.27 | $8.25 | $8.26 | $8.26 | 735,540 |
| 2024-03-01 | $8.25 | $8.26 | $8.24 | $8.25 | $8.25 | 318,353 |
| 2024-02-29 | $8.25 | $8.26 | $8.24 | $8.25 | $8.25 | 336,712 |
| 2024-02-28 | $8.24 | $8.25 | $8.24 | $8.24 | $8.24 | 288,562 |
| 2024-02-27 | $8.24 | $8.25 | $8.23 | $8.25 | $8.25 | 902,577 |
| 2024-02-26 | $8.23 | $8.25 | $8.23 | $8.23 | $8.23 | 398,426 |
| 2024-02-23 | $8.23 | $8.24 | $8.23 | $8.23 | $8.23 | 94,878 |
| 2024-02-22 | $8.23 | $8.24 | $8.23 | $8.23 | $8.23 | 98,191 |
| 2024-02-21 | $8.22 | $8.24 | $8.22 | $8.23 | $8.23 | 458,176 |
| 2024-02-20 | $8.21 | $8.23 | $8.21 | $8.22 | $8.22 | 170,524 |
| 2024-02-16 | $8.20 | $8.24 | $8.20 | $8.23 | $8.23 | 288,996 |
| 2024-02-15 | $8.18 | $8.19 | $8.17 | $8.19 | $8.19 | 488,875 |
| 2024-02-14 | $8.19 | $8.19 | $8.17 | $8.18 | $8.18 | 652,002 |
| 2024-02-13 | $8.16 | $8.20 | $8.16 | $8.17 | $8.17 | 1,047,543 |
| 2024-02-12 | $8.17 | $8.18 | $8.16 | $8.17 | $8.17 | 286,897 |
| 2024-02-09 | $8.17 | $8.19 | $8.16 | $8.16 | $8.16 | 807,866 |
| 2024-02-08 | $8.16 | $8.17 | $8.16 | $8.17 | $8.17 | 589,026 |
| 2024-02-07 | $8.15 | $8.16 | $8.15 | $8.15 | $8.15 | 198,978 |
| 2024-02-06 | $8.15 | $8.16 | $8.15 | $8.15 | $8.15 | 270,331 |
| 2024-02-05 | $8.15 | $8.16 | $8.15 | $8.15 | $8.15 | 669,326 |
| 2024-02-02 | $8.15 | $8.16 | $8.15 | $8.15 | $8.15 | 338,230 |
| 2024-02-01 | $8.15 | $8.16 | $8.14 | $8.16 | $8.16 | 429,557 |
| 2024-01-31 | $8.14 | $8.16 | $8.14 | $8.14 | $8.14 | 475,409 |
| 2024-01-30 | $8.14 | $8.15 | $8.14 | $8.14 | $8.14 | 290,964 |
| 2024-01-29 | $8.14 | $8.15 | $8.13 | $8.15 | $8.15 | 336,984 |
| 2024-01-26 | $8.15 | $8.15 | $8.13 | $8.13 | $8.13 | 403,676 |
| 2024-01-25 | $8.17 | $8.17 | $8.13 | $8.13 | $8.13 | 936,415 |
| 2024-01-24 | $8.15 | $8.16 | $8.13 | $8.15 | $8.15 | 630,699 |
| 2024-01-23 | $8.13 | $8.15 | $8.12 | $8.14 | $8.14 | 661,180 |
| 2024-01-22 | $8.11 | $8.12 | $8.11 | $8.12 | $8.12 | 349,822 |
| 2024-01-19 | $8.14 | $8.14 | $8.10 | $8.11 | $8.11 | 555,944 |
| 2024-01-18 | $8.11 | $8.14 | $8.11 | $8.14 | $8.14 | 970,150 |
| 2024-01-17 | $8.11 | $8.14 | $8.11 | $8.12 | $8.12 | 897,861 |
| 2024-01-16 | $8.10 | $8.13 | $8.10 | $8.12 | $8.12 | 1,986,334 |
| 2024-01-12 | $8.11 | $8.12 | $8.10 | $8.10 | $8.10 | 1,380,999 |
| 2024-01-11 | $8.11 | $8.12 | $8.10 | $8.11 | $8.11 | 1,522,865 |
| 2024-01-10 | $8.10 | $8.11 | $8.10 | $8.11 | $8.11 | 1,473,151 |
| 2024-01-09 | $8.10 | $8.12 | $8.08 | $8.10 | $8.10 | 1,379,889 |
| 2024-01-08 | $8.10 | $8.11 | $8.09 | $8.11 | $8.11 | 1,016,568 |
| 2024-01-05 | $8.10 | $8.11 | $8.09 | $8.10 | $8.10 | 2,141,374 |
| 2024-01-04 | $8.11 | $8.11 | $8.09 | $8.10 | $8.10 | 2,800,954 |
| 2024-01-03 | $8.07 | $8.12 | $8.07 | $8.11 | $8.11 | 2,736,383 |
| 2024-01-02 | $8.10 | $8.10 | $8.06 | $8.09 | $8.09 | 2,106,604 |
| 2023-12-29 | $8.10 | $8.13 | $8.09 | $8.10 | $8.10 | 753,177 |
| 2023-12-28 | $8.08 | $8.12 | $8.08 | $8.11 | $8.11 | 1,352,139 |
| 2023-12-27 | $8.09 | $8.09 | $8.07 | $8.09 | $8.09 | 2,441,204 |
| 2023-12-26 | $8.09 | $8.10 | $8.06 | $8.09 | $8.09 | 1,669,177 |
| 2023-12-22 | $7.85 | $8.16 | $7.85 | $8.10 | $8.10 | 4,940,026 |
| 2023-12-21 | $4.78 | $4.99 | $4.78 | $4.91 | $4.91 | 297,408 |
| 2023-12-20 | $4.74 | $4.99 | $4.71 | $4.78 | $4.78 | 401,442 |
| 2023-12-19 | $4.60 | $4.78 | $4.59 | $4.72 | $4.72 | 427,761 |
| 2023-12-18 | $4.78 | $4.82 | $4.55 | $4.58 | $4.58 | 201,479 |
| 2023-12-15 | $4.72 | $4.78 | $4.62 | $4.68 | $4.68 | 1,004,383 |
| 2023-12-14 | $4.64 | $4.83 | $4.56 | $4.67 | $4.67 | 401,997 |
| 2023-12-13 | $4.30 | $4.58 | $4.26 | $4.54 | $4.54 | 283,652 |
| 2023-12-12 | $4.47 | $4.48 | $4.23 | $4.29 | $4.29 | 584,349 |
| 2023-12-11 | $4.52 | $4.61 | $4.42 | $4.46 | $4.46 | 156,438 |
| 2023-12-08 | $4.57 | $4.70 | $4.49 | $4.50 | $4.50 | 191,766 |
| 2023-12-07 | $4.71 | $4.74 | $4.60 | $4.60 | $4.60 | 127,362 |
| 2023-12-06 | $4.60 | $4.73 | $4.60 | $4.68 | $4.68 | 171,512 |
| 2023-12-05 | $4.77 | $4.77 | $4.57 | $4.59 | $4.59 | 135,396 |
| 2023-12-04 | $4.63 | $4.83 | $4.63 | $4.78 | $4.78 | 217,279 |
| 2023-12-01 | $4.36 | $4.64 | $4.28 | $4.61 | $4.61 | 165,777 |
| 2023-11-30 | $4.39 | $4.42 | $4.33 | $4.38 | $4.38 | 138,171 |
| 2023-11-29 | $4.48 | $4.56 | $4.35 | $4.38 | $4.38 | 177,844 |
| 2023-11-28 | $4.47 | $4.49 | $4.39 | $4.43 | $4.43 | 171,679 |
| 2023-11-27 | $4.56 | $4.56 | $4.45 | $4.46 | $4.46 | 110,641 |
| 2023-11-24 | $4.48 | $4.70 | $4.48 | $4.58 | $4.58 | 68,048 |
| 2023-11-22 | $4.44 | $4.58 | $4.41 | $4.49 | $4.49 | 176,288 |
| 2023-11-21 | $4.38 | $4.48 | $4.35 | $4.40 | $4.40 | 229,737 |
| 2023-11-20 | $4.40 | $4.50 | $4.37 | $4.40 | $4.40 | 157,793 |
| 2023-11-17 | $4.53 | $4.53 | $4.36 | $4.42 | $4.42 | 274,886 |
| 2023-11-16 | $4.65 | $4.68 | $4.45 | $4.47 | $4.47 | 161,798 |
| 2023-11-15 | $4.67 | $4.80 | $4.64 | $4.65 | $4.65 | 184,461 |
| 2023-11-14 | $4.58 | $4.82 | $4.58 | $4.69 | $4.69 | 294,869 |
| 2023-11-13 | $4.40 | $4.47 | $4.33 | $4.40 | $4.40 | 154,393 |
| 2023-11-10 | $4.47 | $4.55 | $4.33 | $4.43 | $4.43 | 230,371 |
| 2023-11-09 | $4.25 | $4.44 | $4.06 | $4.39 | $4.39 | 341,249 |
| 2023-11-08 | $4.50 | $4.54 | $4.38 | $4.48 | $4.48 | 247,781 |
| 2023-11-07 | $4.46 | $4.54 | $4.39 | $4.51 | $4.51 | 123,089 |
| 2023-11-06 | $4.63 | $4.63 | $4.40 | $4.45 | $4.45 | 226,029 |
| 2023-11-03 | $4.58 | $4.72 | $4.56 | $4.62 | $4.62 | 188,993 |
| 2023-11-02 | $4.34 | $4.49 | $4.34 | $4.48 | $4.48 | 201,624 |
| 2023-11-01 | $4.44 | $4.46 | $4.31 | $4.34 | $4.34 | 193,771 |
| 2023-10-31 | $4.40 | $4.52 | $4.30 | $4.44 | $4.44 | 181,005 |
| 2023-10-30 | $4.33 | $4.44 | $4.33 | $4.37 | $4.37 | 224,802 |
| 2023-10-27 | $4.41 | $4.47 | $4.25 | $4.32 | $4.32 | 156,512 |
| 2023-10-26 | $4.42 | $4.60 | $4.35 | $4.40 | $4.40 | 157,515 |
| 2023-10-25 | $4.44 | $4.45 | $4.31 | $4.42 | $4.42 | 192,535 |
| 2023-10-24 | $4.63 | $4.67 | $4.44 | $4.46 | $4.46 | 243,289 |
| 2023-10-23 | $4.53 | $4.64 | $4.47 | $4.61 | $4.61 | 295,963 |
| 2023-10-20 | $4.50 | $4.56 | $4.46 | $4.50 | $4.50 | 215,127 |
| 2023-10-19 | $4.63 | $4.63 | $4.45 | $4.48 | $4.48 | 276,578 |
| 2023-10-18 | $4.85 | $4.85 | $4.66 | $4.68 | $4.68 | 190,389 |
| 2023-10-17 | $4.71 | $4.94 | $4.71 | $4.89 | $4.89 | 281,464 |
| 2023-10-16 | $4.71 | $4.88 | $4.69 | $4.79 | $4.79 | 161,232 |
| 2023-10-13 | $4.79 | $4.82 | $4.62 | $4.63 | $4.63 | 162,678 |
| 2023-10-12 | $4.81 | $4.81 | $4.71 | $4.78 | $4.78 | 138,098 |
| 2023-10-11 | $4.79 | $4.98 | $4.77 | $4.81 | $4.81 | 148,188 |
| 2023-10-10 | $4.70 | $4.84 | $4.64 | $4.80 | $4.80 | 258,914 |
| 2023-10-09 | $4.55 | $4.68 | $4.51 | $4.65 | $4.65 | 154,389 |
| 2023-10-06 | $4.54 | $4.66 | $4.49 | $4.62 | $4.62 | 150,631 |
| 2023-10-05 | $4.63 | $4.69 | $4.56 | $4.57 | $4.57 | 125,281 |
| 2023-10-04 | $4.57 | $4.75 | $4.55 | $4.68 | $4.68 | 200,207 |
| 2023-10-03 | $4.84 | $4.88 | $4.50 | $4.53 | $4.53 | 665,787 |
| 2023-10-02 | $5.13 | $5.19 | $4.79 | $4.87 | $4.87 | 277,402 |
| 2023-09-29 | $5.03 | $5.15 | $5.00 | $5.13 | $5.13 | 179,495 |
| 2023-09-28 | $4.88 | $5.03 | $4.87 | $5.01 | $5.01 | 126,076 |
| 2023-09-27 | $4.86 | $4.95 | $4.79 | $4.87 | $4.87 | 143,585 |
| 2023-09-26 | $4.81 | $4.91 | $4.77 | $4.83 | $4.83 | 158,966 |
| 2023-09-25 | $4.89 | $5.01 | $4.84 | $4.87 | $4.87 | 227,057 |
| 2023-09-22 | $5.12 | $5.18 | $4.87 | $4.90 | $4.90 | 196,018 |
| 2023-09-21 | $5.12 | $5.18 | $5.05 | $5.10 | $5.10 | 115,179 |
| 2023-09-20 | $5.35 | $5.38 | $5.15 | $5.16 | $5.16 | 113,085 |
| 2023-09-19 | $5.32 | $5.41 | $5.29 | $5.32 | $5.32 | 103,068 |
| 2023-09-18 | $5.48 | $5.53 | $5.33 | $5.35 | $5.35 | 178,910 |
| 2023-09-15 | $5.44 | $5.54 | $5.38 | $5.47 | $5.47 | 645,340 |
| 2023-09-14 | $5.29 | $5.53 | $5.29 | $5.45 | $5.45 | 176,135 |
| 2023-09-13 | $5.28 | $5.35 | $5.15 | $5.23 | $5.23 | 213,304 |
| 2023-09-12 | $5.27 | $5.47 | $5.20 | $5.28 | $5.28 | 250,127 |
| 2023-09-11 | $5.46 | $5.48 | $5.23 | $5.25 | $5.25 | 248,277 |
| 2023-09-08 | $5.18 | $5.52 | $5.17 | $5.43 | $5.43 | 283,072 |
| 2023-09-07 | $5.23 | $5.24 | $4.96 | $5.14 | $5.14 | 555,231 |
| 2023-09-06 | $5.27 | $5.38 | $5.19 | $5.25 | $5.25 | 247,456 |
| 2023-09-05 | $5.38 | $5.38 | $5.21 | $5.26 | $5.26 | 224,343 |
| 2023-09-01 | $5.33 | $5.48 | $5.33 | $5.40 | $5.40 | 191,793 |
| 2023-08-31 | $5.34 | $5.45 | $5.30 | $5.30 | $5.30 | 158,391 |
| 2023-08-30 | $5.35 | $5.43 | $5.26 | $5.31 | $5.31 | 229,235 |
| 2023-08-29 | $5.14 | $5.33 | $5.08 | $5.32 | $5.32 | 255,291 |
| 2023-08-28 | $5.13 | $5.25 | $5.07 | $5.18 | $5.18 | 208,802 |
| 2023-08-25 | $5.14 | $5.19 | $4.96 | $5.08 | $5.08 | 184,292 |
| 2023-08-24 | $5.06 | $5.19 | $5.04 | $5.12 | $5.12 | 190,336 |
| 2023-08-23 | $5.10 | $5.15 | $4.97 | $5.09 | $5.09 | 174,397 |
| 2023-08-22 | $5.19 | $5.29 | $4.98 | $5.09 | $5.09 | 266,114 |
| 2023-08-21 | $5.34 | $5.43 | $5.06 | $5.19 | $5.19 | 325,663 |
| 2023-08-18 | $5.23 | $5.38 | $5.23 | $5.34 | $5.34 | 314,741 |
| 2023-08-17 | $5.33 | $5.39 | $5.23 | $5.29 | $5.29 | 210,599 |
| 2023-08-16 | $5.47 | $5.54 | $5.32 | $5.32 | $5.32 | 198,237 |
| 2023-08-15 | $5.81 | $5.85 | $5.42 | $5.47 | $5.47 | 254,587 |
| 2023-08-14 | $5.65 | $5.86 | $5.61 | $5.81 | $5.81 | 175,931 |
| 2023-08-11 | $5.52 | $5.77 | $5.44 | $5.69 | $5.69 | 285,735 |
| 2023-08-10 | $5.63 | $5.67 | $5.46 | $5.53 | $5.53 | 228,932 |
| 2023-08-09 | $5.80 | $5.84 | $5.54 | $5.57 | $5.57 | 245,946 |
| 2023-08-08 | $5.93 | $5.94 | $5.67 | $5.79 | $5.79 | 537,974 |
| 2023-08-07 | $5.82 | $6.14 | $5.80 | $5.98 | $5.98 | 489,638 |
| 2023-08-04 | $6.31 | $6.31 | $5.75 | $5.76 | $5.76 | 627,490 |
| 2023-08-03 | $6.51 | $6.62 | $5.60 | $6.31 | $6.31 | 1,142,720 |
| 2023-08-02 | $7.71 | $7.77 | $7.42 | $7.50 | $7.50 | 373,528 |
| 2023-08-01 | $7.76 | $7.86 | $7.71 | $7.76 | $7.76 | 198,349 |
| 2023-07-31 | $7.55 | $7.79 | $7.54 | $7.78 | $7.78 | 298,727 |
| 2023-07-28 | $7.49 | $7.67 | $7.44 | $7.56 | $7.56 | 316,794 |
| 2023-07-27 | $7.60 | $7.63 | $7.34 | $7.40 | $7.40 | 312,129 |
| 2023-07-26 | $7.29 | $7.63 | $7.29 | $7.55 | $7.55 | 352,058 |
| 2023-07-25 | $7.50 | $7.56 | $7.25 | $7.27 | $7.27 | 229,763 |
| 2023-07-24 | $7.47 | $7.55 | $7.32 | $7.48 | $7.48 | 219,634 |
| 2023-07-21 | $7.37 | $7.59 | $7.35 | $7.49 | $7.49 | 323,074 |
| 2023-07-20 | $7.37 | $7.47 | $7.31 | $7.34 | $7.34 | 225,054 |
| 2023-07-19 | $7.33 | $7.46 | $7.17 | $7.36 | $7.36 | 247,509 |
| 2023-07-18 | $7.26 | $7.49 | $7.24 | $7.32 | $7.32 | 230,245 |
| 2023-07-17 | $7.35 | $7.35 | $7.24 | $7.26 | $7.26 | 172,397 |
| 2023-07-14 | $7.24 | $7.32 | $7.10 | $7.31 | $7.31 | 128,730 |
| 2023-07-13 | $7.26 | $7.30 | $7.19 | $7.27 | $7.27 | 121,371 |
| 2023-07-12 | $7.39 | $7.39 | $7.24 | $7.26 | $7.26 | 179,628 |
| 2023-07-11 | $7.28 | $7.31 | $7.16 | $7.24 | $7.24 | 164,611 |
| 2023-07-10 | $7.24 | $7.39 | $7.22 | $7.28 | $7.28 | 168,610 |
| 2023-07-07 | $7.12 | $7.40 | $7.12 | $7.30 | $7.30 | 595,063 |
| 2023-07-06 | $7.05 | $7.15 | $6.89 | $7.09 | $7.09 | 464,103 |
| 2023-07-05 | $7.21 | $7.27 | $7.08 | $7.12 | $7.12 | 272,834 |
| 2023-07-03 | $7.10 | $7.32 | $7.10 | $7.31 | $7.31 | 100,196 |
| 2023-06-30 | $7.27 | $7.27 | $7.10 | $7.13 | $7.13 | 159,406 |
| 2023-06-29 | $7.19 | $7.31 | $7.16 | $7.20 | $7.20 | 129,055 |
| 2023-06-28 | $7.18 | $7.25 | $7.14 | $7.19 | $7.19 | 152,828 |
| 2023-06-27 | $6.91 | $7.22 | $6.91 | $7.17 | $7.17 | 209,084 |
| 2023-06-26 | $6.85 | $7.07 | $6.85 | $6.90 | $6.90 | 170,166 |
| 2023-06-23 | $6.95 | $7.05 | $6.76 | $6.85 | $6.85 | 485,771 |
| 2023-06-22 | $7.04 | $7.09 | $6.92 | $7.04 | $7.04 | 155,190 |
| 2023-06-21 | $7.07 | $7.16 | $7.00 | $7.08 | $7.08 | 217,721 |
| 2023-06-20 | $7.23 | $7.23 | $7.00 | $7.13 | $7.13 | 123,693 |
| 2023-06-16 | $7.13 | $7.26 | $7.01 | $7.23 | $7.23 | 1,009,391 |
| 2023-06-15 | $6.94 | $7.34 | $6.93 | $7.23 | $7.23 | 286,917 |
| 2023-06-14 | $7.11 | $7.19 | $6.99 | $7.04 | $7.04 | 141,467 |
| 2023-06-13 | $7.06 | $7.14 | $7.01 | $7.06 | $7.06 | 182,896 |
| 2023-06-12 | $7.03 | $7.08 | $6.94 | $7.01 | $7.01 | 218,372 |
| 2023-06-09 | $7.20 | $7.22 | $6.92 | $7.01 | $7.01 | 129,575 |
| 2023-06-08 | $7.14 | $7.25 | $7.02 | $7.20 | $7.20 | 213,239 |
| 2023-06-07 | $6.92 | $7.30 | $6.89 | $7.12 | $7.12 | 317,227 |
| 2023-06-06 | $6.57 | $6.86 | $6.48 | $6.83 | $6.83 | 266,968 |
| 2023-06-05 | $6.77 | $6.87 | $6.49 | $6.57 | $6.57 | 290,197 |
| 2023-06-02 | $6.34 | $6.95 | $6.34 | $6.83 | $6.83 | 333,049 |
| 2023-06-01 | $6.03 | $6.44 | $6.00 | $6.34 | $6.34 | 317,122 |
| 2023-05-31 | $6.00 | $6.04 | $5.82 | $6.00 | $6.00 | 225,803 |
| 2023-05-30 | $6.06 | $6.17 | $5.96 | $6.04 | $6.04 | 161,212 |
| 2023-05-26 | $5.96 | $6.10 | $5.94 | $6.03 | $6.03 | 190,915 |
| 2023-05-25 | $5.92 | $6.01 | $5.80 | $5.98 | $5.98 | 180,581 |
| 2023-05-24 | $6.21 | $6.21 | $5.89 | $5.98 | $5.98 | 211,662 |
| 2023-05-23 | $5.98 | $6.33 | $5.93 | $6.22 | $6.22 | 356,770 |
| 2023-05-22 | $5.75 | $5.97 | $5.64 | $5.96 | $5.96 | 253,070 |
| 2023-05-19 | $5.85 | $5.85 | $5.66 | $5.70 | $5.70 | 158,673 |
| 2023-05-18 | $5.71 | $5.82 | $5.61 | $5.74 | $5.74 | 311,241 |
| 2023-05-17 | $5.58 | $5.78 | $5.48 | $5.73 | $5.73 | 411,803 |
| 2023-05-16 | $5.79 | $5.79 | $5.51 | $5.52 | $5.52 | 273,737 |
| 2023-05-15 | $5.86 | $5.93 | $5.76 | $5.82 | $5.82 | 304,943 |
| 2023-05-12 | $5.96 | $6.09 | $5.78 | $5.91 | $5.91 | 307,822 |
| 2023-05-11 | $6.09 | $6.09 | $5.66 | $5.93 | $5.93 | 537,933 |
| 2023-05-10 | $6.37 | $6.59 | $6.00 | $6.16 | $6.16 | 698,964 |
| 2023-05-09 | $7.12 | $7.35 | $5.90 | $6.46 | $6.46 | 1,077,649 |
| 2023-05-08 | $7.68 | $7.70 | $7.47 | $7.55 | $7.55 | 330,493 |
| 2023-05-05 | $7.81 | $7.89 | $7.55 | $7.60 | $7.60 | 299,832 |
| 2023-05-04 | $7.96 | $8.13 | $7.67 | $7.73 | $7.73 | 252,867 |
| 2023-05-03 | $7.96 | $8.33 | $7.96 | $8.04 | $8.04 | 195,854 |
| 2023-05-02 | $8.22 | $8.22 | $7.89 | $8.04 | $8.04 | 350,595 |
| 2023-05-01 | $8.18 | $8.27 | $8.02 | $8.24 | $8.24 | 207,477 |
| 2023-04-28 | $7.78 | $8.34 | $7.78 | $8.18 | $8.18 | 213,999 |
| 2023-04-27 | $7.70 | $7.83 | $7.62 | $7.78 | $7.78 | 327,841 |
| 2023-04-26 | $7.67 | $7.68 | $7.42 | $7.61 | $7.61 | 350,043 |
| 2023-04-25 | $7.80 | $7.86 | $7.62 | $7.75 | $7.75 | 183,232 |
| 2023-04-24 | $7.96 | $8.08 | $7.87 | $7.90 | $7.90 | 309,645 |
| 2023-04-21 | $7.99 | $8.08 | $7.91 | $7.95 | $7.95 | 209,240 |
| 2023-04-20 | $8.09 | $8.23 | $7.92 | $7.97 | $7.97 | 205,825 |
| 2023-04-19 | $7.76 | $8.16 | $7.74 | $8.08 | $8.08 | 320,270 |
| 2023-04-18 | $7.77 | $7.98 | $7.66 | $7.85 | $7.85 | 307,721 |
| 2023-04-17 | $7.49 | $7.76 | $7.49 | $7.75 | $7.75 | 186,903 |
| 2023-04-14 | $7.51 | $7.67 | $7.44 | $7.57 | $7.57 | 232,009 |
| 2023-04-13 | $7.55 | $7.69 | $7.24 | $7.52 | $7.52 | 154,634 |
| 2023-04-12 | $7.65 | $7.74 | $7.53 | $7.55 | $7.55 | 181,736 |
| 2023-04-11 | $7.49 | $7.77 | $7.49 | $7.56 | $7.56 | 189,209 |
| 2023-04-10 | $7.12 | $7.49 | $7.12 | $7.44 | $7.44 | 220,493 |
| 2023-04-06 | $7.14 | $7.27 | $6.96 | $7.18 | $7.18 | 240,168 |
| 2023-04-05 | $7.32 | $7.43 | $6.93 | $7.08 | $7.08 | 247,154 |
| 2023-04-04 | $7.65 | $7.65 | $7.32 | $7.38 | $7.38 | 259,794 |
| 2023-04-03 | $7.77 | $7.85 | $7.62 | $7.69 | $7.69 | 245,067 |
| 2023-03-31 | $7.61 | $7.76 | $7.49 | $7.73 | $7.73 | 298,864 |
| 2023-03-30 | $7.60 | $7.62 | $7.41 | $7.53 | $7.53 | 215,721 |
| 2023-03-29 | $7.46 | $7.56 | $7.37 | $7.54 | $7.54 | 233,797 |
| 2023-03-28 | $7.26 | $7.43 | $7.22 | $7.39 | $7.39 | 257,791 |
| 2023-03-27 | $7.29 | $7.41 | $7.21 | $7.31 | $7.31 | 170,962 |
| 2023-03-24 | $7.02 | $7.20 | $6.91 | $7.17 | $7.17 | 181,754 |
| 2023-03-23 | $7.17 | $7.26 | $7.04 | $7.12 | $7.12 | 320,233 |
| 2023-03-22 | $6.99 | $7.28 | $6.79 | $7.12 | $7.12 | 225,364 |
| 2023-03-21 | $6.81 | $7.17 | $6.73 | $7.04 | $7.04 | 427,367 |
| 2023-03-20 | $6.91 | $6.98 | $6.63 | $6.65 | $6.65 | 239,528 |
| 2023-03-17 | $7.14 | $7.33 | $6.79 | $6.85 | $6.85 | 737,833 |
| 2023-03-16 | $7.04 | $7.42 | $6.76 | $7.24 | $7.24 | 277,791 |
| 2023-03-15 | $6.86 | $7.16 | $6.82 | $7.16 | $7.16 | 339,627 |
| 2023-03-14 | $7.21 | $7.42 | $6.99 | $7.10 | $7.10 | 354,370 |
| 2023-03-13 | $7.32 | $7.45 | $7.00 | $7.08 | $7.08 | 313,375 |
| 2023-03-10 | $7.91 | $8.26 | $7.44 | $7.48 | $7.48 | 300,311 |
| 2023-03-09 | $8.14 | $8.37 | $7.90 | $7.96 | $7.96 | 240,112 |
| 2023-03-08 | $7.96 | $8.17 | $7.84 | $8.14 | $8.14 | 290,114 |
| 2023-03-07 | $8.06 | $8.20 | $7.95 | $7.98 | $7.98 | 224,890 |
| 2023-03-06 | $8.30 | $8.44 | $7.91 | $8.01 | $8.01 | 545,334 |
| 2023-03-03 | $8.13 | $8.39 | $8.02 | $8.29 | $8.29 | 237,265 |
| 2023-03-02 | $8.03 | $8.21 | $8.03 | $8.14 | $8.14 | 155,430 |
| 2023-03-01 | $8.10 | $8.34 | $8.03 | $8.13 | $8.13 | 209,493 |
| 2023-02-28 | $8.25 | $8.42 | $8.02 | $8.15 | $8.15 | 388,710 |
| 2023-02-27 | $8.23 | $8.37 | $8.16 | $8.26 | $8.26 | 282,620 |
| 2023-02-24 | $8.46 | $8.46 | $8.09 | $8.12 | $8.12 | 214,832 |
| 2023-02-23 | $8.50 | $8.66 | $8.43 | $8.62 | $8.62 | 233,914 |
| 2023-02-22 | $8.20 | $8.51 | $8.14 | $8.44 | $8.44 | 281,289 |
| 2023-02-21 | $8.39 | $8.48 | $8.15 | $8.19 | $8.19 | 292,377 |
| 2023-02-17 | $8.52 | $8.58 | $8.42 | $8.45 | $8.45 | 294,683 |
| 2023-02-16 | $8.43 | $8.66 | $8.26 | $8.52 | $8.52 | 352,914 |
| 2023-02-15 | $8.67 | $8.78 | $8.50 | $8.57 | $8.57 | 361,360 |
| 2023-02-14 | $8.56 | $8.89 | $8.33 | $8.79 | $8.79 | 329,144 |
| 2023-02-13 | $8.50 | $8.78 | $8.46 | $8.66 | $8.66 | 437,416 |
| 2023-02-10 | $8.50 | $8.74 | $8.41 | $8.46 | $8.46 | 332,955 |
| 2023-02-09 | $9.24 | $9.29 | $8.36 | $8.50 | $8.50 | 745,895 |
| 2023-02-08 | $9.20 | $9.58 | $8.97 | $9.23 | $9.23 | 695,459 |
| 2023-02-07 | $8.59 | $9.27 | $8.41 | $9.20 | $9.20 | 871,314 |
| 2023-02-06 | $8.00 | $8.57 | $7.75 | $8.35 | $8.35 | 1,043,917 |
| 2023-02-03 | $7.37 | $7.72 | $7.23 | $7.52 | $7.52 | 356,399 |
| 2023-02-02 | $7.49 | $7.74 | $7.36 | $7.45 | $7.45 | 459,017 |
| 2023-02-01 | $6.98 | $7.44 | $6.89 | $7.44 | $7.44 | 373,193 |
| 2023-01-31 | $6.60 | $7.18 | $6.60 | $6.98 | $6.98 | 368,693 |
| 2023-01-30 | $6.80 | $6.95 | $6.44 | $6.60 | $6.60 | 315,300 |
| 2023-01-27 | $6.58 | $6.90 | $6.58 | $6.78 | $6.78 | 388,678 |
| 2023-01-26 | $6.59 | $6.64 | $6.43 | $6.63 | $6.63 | 152,140 |
| 2023-01-25 | $6.46 | $6.56 | $6.33 | $6.54 | $6.54 | 154,891 |
| 2023-01-24 | $6.41 | $6.65 | $6.34 | $6.49 | $6.49 | 175,641 |
| 2023-01-23 | $6.32 | $6.55 | $6.31 | $6.42 | $6.42 | 193,448 |
| 2023-01-20 | $6.32 | $6.45 | $6.18 | $6.30 | $6.30 | 181,174 |
| 2023-01-19 | $6.32 | $6.47 | $6.12 | $6.25 | $6.25 | 352,549 |
| 2023-01-18 | $6.05 | $6.49 | $6.05 | $6.35 | $6.35 | 320,389 |
| 2023-01-17 | $6.05 | $6.11 | $5.99 | $6.02 | $6.02 | 117,850 |
| 2023-01-13 | $5.97 | $6.11 | $5.94 | $6.04 | $6.04 | 138,161 |
| 2023-01-12 | $6.17 | $6.21 | $6.01 | $6.03 | $6.03 | 156,945 |
| 2023-01-11 | $6.09 | $6.18 | $5.99 | $6.07 | $6.07 | 110,205 |
| 2023-01-10 | $5.82 | $6.15 | $5.78 | $6.07 | $6.07 | 259,795 |
| 2023-01-09 | $5.99 | $6.17 | $5.81 | $5.83 | $5.83 | 214,198 |
| 2023-01-06 | $5.71 | $6.00 | $5.68 | $5.95 | $5.95 | 257,670 |
| 2023-01-05 | $5.55 | $5.64 | $5.41 | $5.62 | $5.62 | 294,862 |
| 2023-01-04 | $5.69 | $5.77 | $5.55 | $5.59 | $5.59 | 116,616 |
| 2023-01-03 | $5.71 | $5.91 | $5.59 | $5.64 | $5.64 | 226,930 |
| 2022-12-30 | $5.70 | $5.79 | $5.63 | $5.69 | $5.69 | 334,287 |
| 2022-12-29 | $5.59 | $5.82 | $5.48 | $5.74 | $5.74 | 188,440 |
| 2022-12-28 | $5.66 | $5.71 | $5.41 | $5.52 | $5.52 | 187,804 |
| 2022-12-27 | $5.65 | $5.74 | $5.56 | $5.68 | $5.68 | 152,619 |
| 2022-12-23 | $5.78 | $5.94 | $5.55 | $5.62 | $5.62 | 213,719 |
| 2022-12-22 | $5.50 | $5.82 | $5.35 | $5.80 | $5.80 | 279,678 |
| 2022-12-21 | $5.68 | $5.68 | $5.51 | $5.54 | $5.54 | 215,511 |
| 2022-12-20 | $5.57 | $5.68 | $5.42 | $5.60 | $5.60 | 238,943 |
| 2022-12-19 | $6.04 | $6.06 | $5.51 | $5.60 | $5.60 | 309,794 |
| 2022-12-16 | $5.94 | $6.13 | $5.83 | $6.07 | $6.07 | 1,345,110 |
| 2022-12-15 | $6.07 | $6.22 | $5.96 | $6.04 | $6.04 | 251,033 |
| 2022-12-14 | $5.96 | $6.33 | $5.96 | $6.21 | $6.21 | 255,702 |
| 2022-12-13 | $6.14 | $6.44 | $5.90 | $5.94 | $5.94 | 349,599 |
| 2022-12-12 | $5.69 | $6.00 | $5.69 | $5.96 | $5.96 | 295,645 |
| 2022-12-09 | $5.80 | $5.90 | $5.68 | $5.69 | $5.69 | 239,793 |
| 2022-12-08 | $5.85 | $5.96 | $5.75 | $5.80 | $5.80 | 201,213 |
| 2022-12-07 | $5.88 | $6.07 | $5.82 | $5.85 | $5.85 | 232,657 |
| 2022-12-06 | $5.87 | $5.97 | $5.77 | $5.88 | $5.88 | 504,025 |
| 2022-12-05 | $5.80 | $6.04 | $5.80 | $5.89 | $5.89 | 320,094 |
| 2022-12-02 | $6.02 | $6.06 | $5.86 | $5.89 | $5.89 | 273,400 |
| 2022-12-01 | $6.00 | $6.17 | $5.88 | $5.99 | $5.99 | 342,640 |
| 2022-11-30 | $5.62 | $5.84 | $5.43 | $5.83 | $5.83 | 232,677 |
| 2022-11-29 | $5.75 | $5.91 | $5.61 | $5.63 | $5.63 | 185,869 |
| 2022-11-28 | $5.57 | $5.82 | $5.57 | $5.76 | $5.76 | 244,588 |
| 2022-11-25 | $5.72 | $5.79 | $5.66 | $5.68 | $5.68 | 57,077 |
| 2022-11-23 | $5.74 | $5.74 | $5.54 | $5.66 | $5.66 | 188,278 |
| 2022-11-22 | $5.76 | $5.80 | $5.65 | $5.74 | $5.74 | 176,153 |
| 2022-11-21 | $5.82 | $5.93 | $5.70 | $5.75 | $5.75 | 288,625 |
| 2022-11-18 | $6.14 | $6.21 | $5.62 | $5.84 | $5.84 | 541,282 |
| 2022-11-17 | $6.00 | $6.13 | $5.73 | $6.00 | $6.00 | 395,199 |
| 2022-11-16 | $6.50 | $6.90 | $6.02 | $6.06 | $6.06 | 554,196 |
| 2022-11-15 | $6.64 | $7.07 | $6.55 | $6.61 | $6.61 | 447,655 |
| 2022-11-14 | $6.10 | $7.08 | $6.10 | $6.55 | $6.55 | 1,039,960 |
| 2022-11-11 | $6.06 | $6.26 | $5.95 | $5.97 | $5.97 | 339,674 |
| 2022-11-10 | $5.77 | $6.28 | $5.65 | $6.11 | $6.11 | 615,467 |
| 2022-11-09 | $5.29 | $5.93 | $5.25 | $5.53 | $5.53 | 504,676 |
| 2022-11-08 | $5.70 | $5.73 | $5.33 | $5.44 | $5.44 | 310,609 |
| 2022-11-07 | $5.37 | $5.81 | $5.37 | $5.66 | $5.66 | 265,593 |
| 2022-11-04 | $5.60 | $5.67 | $5.29 | $5.36 | $5.36 | 271,570 |
| 2022-11-03 | $5.56 | $5.70 | $5.39 | $5.49 | $5.49 | 344,574 |
| 2022-11-02 | $5.98 | $5.99 | $5.56 | $5.57 | $5.57 | 265,320 |
| 2022-11-01 | $6.07 | $6.19 | $5.96 | $6.02 | $6.02 | 245,168 |
| 2022-10-31 | $5.98 | $6.03 | $5.91 | $5.96 | $5.96 | 220,106 |
| 2022-10-28 | $5.98 | $6.13 | $5.93 | $6.03 | $6.03 | 355,362 |
| 2022-10-27 | $6.32 | $6.40 | $5.92 | $5.94 | $5.94 | 227,904 |
| 2022-10-26 | $6.28 | $6.37 | $6.11 | $6.28 | $6.28 | 135,286 |
| 2022-10-25 | $6.15 | $6.41 | $6.12 | $6.23 | $6.23 | 294,000 |
| 2022-10-24 | $5.97 | $6.10 | $5.84 | $6.10 | $6.10 | 281,778 |
| 2022-10-21 | $6.08 | $6.09 | $5.81 | $5.97 | $5.97 | 402,023 |
| 2022-10-20 | $6.38 | $6.40 | $5.93 | $5.97 | $5.97 | 292,718 |
| 2022-10-19 | $6.24 | $6.61 | $6.20 | $6.45 | $6.45 | 275,146 |
| 2022-10-18 | $6.41 | $6.73 | $6.19 | $6.31 | $6.31 | 414,060 |
| 2022-10-17 | $6.02 | $6.41 | $6.02 | $6.35 | $6.35 | 467,298 |
| 2022-10-14 | $6.00 | $6.02 | $5.87 | $5.95 | $5.95 | 203,926 |
| 2022-10-13 | $5.77 | $6.04 | $5.60 | $5.98 | $5.98 | 511,870 |
| 2022-10-12 | $5.98 | $6.05 | $5.87 | $5.93 | $5.93 | 297,419 |
| 2022-10-11 | $6.06 | $6.06 | $5.86 | $5.96 | $5.96 | 325,386 |
| 2022-10-10 | $5.96 | $6.15 | $5.93 | $6.11 | $6.11 | 239,903 |
| 2022-10-07 | $5.97 | $6.09 | $5.82 | $5.90 | $5.90 | 245,992 |
| 2022-10-06 | $6.07 | $6.33 | $6.00 | $6.10 | $6.10 | 316,996 |
| 2022-10-05 | $5.86 | $6.21 | $5.84 | $6.14 | $6.14 | 251,411 |
| 2022-10-04 | $5.99 | $6.08 | $5.76 | $6.00 | $6.00 | 459,250 |
| 2022-10-03 | $5.45 | $5.95 | $5.32 | $5.82 | $5.82 | 502,773 |
| 2022-09-30 | $4.99 | $5.65 | $4.94 | $5.41 | $5.41 | 965,558 |
| 2022-09-29 | $4.87 | $4.97 | $4.77 | $4.89 | $4.89 | 241,007 |
| 2022-09-28 | $4.96 | $5.02 | $4.86 | $4.95 | $4.95 | 292,425 |
| 2022-09-27 | $4.98 | $5.22 | $4.88 | $4.92 | $4.92 | 296,463 |
| 2022-09-26 | $4.71 | $5.04 | $4.69 | $4.88 | $4.88 | 424,496 |
| 2022-09-23 | $4.86 | $4.91 | $4.75 | $4.87 | $4.87 | 344,159 |
| 2022-09-22 | $5.38 | $5.38 | $5.00 | $5.08 | $5.08 | 432,435 |
| 2022-09-21 | $5.79 | $5.81 | $5.36 | $5.39 | $5.39 | 334,809 |
| 2022-09-20 | $5.85 | $5.89 | $5.61 | $5.70 | $5.70 | 234,651 |
| 2022-09-19 | $5.41 | $5.93 | $5.40 | $5.91 | $5.91 | 517,993 |
| 2022-09-16 | $5.84 | $5.85 | $5.46 | $5.48 | $5.48 | 1,427,795 |
| 2022-09-15 | $6.05 | $6.34 | $5.92 | $5.94 | $5.94 | 187,527 |
| 2022-09-14 | $6.05 | $6.18 | $5.96 | $6.08 | $6.08 | 194,933 |
| 2022-09-13 | $6.33 | $6.34 | $5.99 | $6.04 | $6.04 | 293,226 |
| 2022-09-12 | $6.50 | $6.63 | $6.29 | $6.30 | $6.30 | 402,826 |
| 2022-09-09 | $5.81 | $6.37 | $5.81 | $6.35 | $6.35 | 336,449 |
| 2022-09-08 | $5.90 | $5.95 | $5.75 | $5.77 | $5.77 | 237,480 |
| 2022-09-07 | $5.97 | $5.98 | $5.76 | $5.91 | $5.91 | 191,418 |
| 2022-09-06 | $6.00 | $6.05 | $5.84 | $6.00 | $6.00 | 189,577 |
| 2022-09-02 | $6.09 | $6.15 | $5.89 | $5.96 | $5.96 | 270,620 |
| 2022-09-01 | $6.02 | $6.06 | $5.87 | $6.05 | $6.05 | 231,280 |
| 2022-08-31 | $6.29 | $6.29 | $6.05 | $6.06 | $6.06 | 294,463 |
| 2022-08-30 | $6.41 | $6.51 | $6.23 | $6.23 | $6.23 | 305,374 |
| 2022-08-29 | $6.33 | $6.48 | $6.33 | $6.36 | $6.36 | 196,011 |
| 2022-08-26 | $6.82 | $6.86 | $6.35 | $6.41 | $6.41 | 245,921 |
| 2022-08-25 | $6.74 | $6.85 | $6.64 | $6.74 | $6.74 | 276,015 |
| 2022-08-24 | $6.63 | $6.88 | $6.63 | $6.74 | $6.74 | 108,204 |
| 2022-08-23 | $6.57 | $6.70 | $6.53 | $6.62 | $6.62 | 266,189 |
| 2022-08-22 | $6.82 | $6.88 | $6.57 | $6.60 | $6.60 | 176,364 |
| 2022-08-19 | $6.88 | $6.89 | $6.75 | $6.85 | $6.85 | 313,579 |
| 2022-08-18 | $6.89 | $7.08 | $6.86 | $7.02 | $7.02 | 156,371 |
| 2022-08-17 | $7.07 | $7.11 | $6.85 | $6.90 | $6.90 | 185,705 |
| 2022-08-16 | $7.13 | $7.26 | $7.07 | $7.22 | $7.22 | 147,659 |
| 2022-08-15 | $7.16 | $7.22 | $6.98 | $7.17 | $7.17 | 308,863 |
| 2022-08-12 | $7.10 | $7.33 | $7.02 | $7.30 | $7.30 | 336,084 |
| 2022-08-11 | $7.05 | $7.20 | $6.94 | $7.00 | $7.00 | 1,096,779 |
| 2022-08-10 | $6.84 | $7.22 | $6.83 | $7.03 | $7.03 | 479,696 |
| 2022-08-09 | $7.10 | $7.11 | $6.61 | $6.64 | $6.64 | 268,033 |
| 2022-08-08 | $7.26 | $7.27 | $6.98 | $7.12 | $7.12 | 623,370 |
| 2022-08-05 | $7.03 | $7.35 | $7.02 | $7.19 | $7.19 | 268,747 |
| 2022-08-04 | $6.70 | $7.31 | $6.70 | $7.17 | $7.17 | 1,025,710 |
| 2022-08-03 | $6.96 | $7.07 | $6.64 | $6.71 | $6.71 | 681,126 |
| 2022-08-02 | $8.32 | $8.62 | $6.40 | $6.97 | $6.97 | 1,309,126 |
| 2022-08-01 | $8.37 | $8.62 | $8.18 | $8.60 | $8.60 | 404,361 |
| 2022-07-29 | $8.00 | $8.68 | $8.00 | $8.38 | $8.38 | 723,425 |
| 2022-07-28 | $7.49 | $8.12 | $7.37 | $7.98 | $7.98 | 831,675 |
| 2022-07-27 | $7.00 | $7.04 | $6.75 | $6.98 | $6.98 | 197,712 |
| 2022-07-26 | $6.94 | $6.96 | $6.80 | $6.93 | $6.93 | 108,225 |
| 2022-07-25 | $6.87 | $7.01 | $6.78 | $7.00 | $7.00 | 161,486 |
| 2022-07-22 | $6.90 | $7.10 | $6.69 | $6.83 | $6.83 | 247,744 |
| 2022-07-21 | $6.96 | $7.07 | $6.84 | $6.98 | $6.98 | 276,590 |
| 2022-07-20 | $6.93 | $7.02 | $6.80 | $6.99 | $6.99 | 260,405 |
| 2022-07-19 | $6.54 | $6.95 | $6.54 | $6.95 | $6.95 | 232,484 |
| 2022-07-18 | $6.45 | $6.65 | $6.45 | $6.58 | $6.58 | 265,962 |
| 2022-07-15 | $6.31 | $6.46 | $6.23 | $6.36 | $6.36 | 249,673 |
| 2022-07-14 | $5.96 | $6.15 | $5.95 | $6.14 | $6.14 | 213,164 |
| 2022-07-13 | $6.14 | $6.15 | $5.86 | $6.06 | $6.06 | 497,352 |
| 2022-07-12 | $6.36 | $6.58 | $6.23 | $6.29 | $6.29 | 264,667 |
| 2022-07-11 | $6.32 | $6.46 | $6.30 | $6.36 | $6.36 | 195,245 |
| 2022-07-08 | $6.33 | $6.46 | $6.28 | $6.42 | $6.42 | 234,269 |
| 2022-07-07 | $6.47 | $6.49 | $6.30 | $6.33 | $6.33 | 234,331 |
| 2022-07-06 | $6.64 | $6.71 | $6.28 | $6.38 | $6.38 | 365,476 |
| 2022-07-05 | $6.36 | $6.67 | $6.30 | $6.65 | $6.65 | 311,486 |
| 2022-07-01 | $6.34 | $6.56 | $6.11 | $6.40 | $6.40 | 342,491 |
| 2022-06-30 | $5.94 | $6.40 | $5.90 | $6.39 | $6.39 | 538,069 |
| 2022-06-29 | $6.29 | $6.29 | $5.86 | $6.03 | $6.03 | 350,963 |
| 2022-06-28 | $6.59 | $6.73 | $6.21 | $6.23 | $6.23 | 217,671 |
| 2022-06-27 | $6.50 | $6.73 | $6.44 | $6.56 | $6.56 | 209,347 |
| 2022-06-24 | $6.30 | $6.70 | $6.10 | $6.45 | $6.45 | 499,918 |
| 2022-06-23 | $6.14 | $6.23 | $6.02 | $6.22 | $6.22 | 282,008 |
| 2022-06-22 | $6.20 | $6.43 | $6.08 | $6.11 | $6.11 | 291,742 |
| 2022-06-21 | $6.58 | $6.88 | $6.25 | $6.26 | $6.26 | 391,496 |
| 2022-06-17 | $6.51 | $6.61 | $6.12 | $6.48 | $6.48 | 1,426,357 |
| 2022-06-16 | $6.82 | $6.87 | $6.33 | $6.39 | $6.39 | 322,091 |
| 2022-06-15 | $7.01 | $7.07 | $6.82 | $6.97 | $6.97 | 312,013 |
| 2022-06-14 | $6.94 | $7.07 | $6.80 | $6.90 | $6.90 | 283,043 |
| 2022-06-13 | $7.25 | $7.41 | $6.80 | $6.84 | $6.84 | 316,960 |
| 2022-06-10 | $7.50 | $7.77 | $7.48 | $7.49 | $7.49 | 181,957 |
| 2022-06-09 | $7.56 | $7.70 | $7.42 | $7.64 | $7.64 | 216,700 |
| 2022-06-08 | $7.97 | $8.02 | $7.44 | $7.56 | $7.56 | 301,154 |
| 2022-06-07 | $7.98 | $8.10 | $7.85 | $8.02 | $8.02 | 204,174 |
| 2022-06-06 | $8.20 | $8.22 | $7.95 | $8.10 | $8.10 | 206,895 |
| 2022-06-03 | $8.02 | $8.16 | $7.86 | $8.07 | $8.07 | 212,210 |
| 2022-06-02 | $7.69 | $8.17 | $7.69 | $8.14 | $8.14 | 290,724 |
| 2022-06-01 | $7.56 | $7.80 | $7.56 | $7.69 | $7.69 | 347,578 |
| 2022-05-31 | $7.59 | $7.62 | $7.27 | $7.56 | $7.56 | 317,274 |
| 2022-05-27 | $7.36 | $7.60 | $7.25 | $7.60 | $7.60 | 263,569 |
| 2022-05-26 | $7.20 | $7.43 | $7.20 | $7.29 | $7.29 | 244,290 |
| 2022-05-25 | $6.81 | $7.25 | $6.81 | $7.19 | $7.19 | 351,236 |
| 2022-05-24 | $7.01 | $7.33 | $6.56 | $6.78 | $6.78 | 416,958 |
| 2022-05-23 | $7.30 | $7.35 | $7.02 | $7.08 | $7.08 | 422,307 |
| 2022-05-20 | $7.30 | $7.61 | $6.93 | $7.13 | $7.13 | 215,668 |
| 2022-05-19 | $7.31 | $7.38 | $7.11 | $7.21 | $7.21 | 317,378 |
| 2022-05-18 | $8.02 | $8.20 | $7.30 | $7.42 | $7.42 | 594,385 |
| 2022-05-17 | $7.80 | $8.20 | $7.69 | $8.17 | $8.17 | 498,503 |
| 2022-05-16 | $7.84 | $7.86 | $7.50 | $7.57 | $7.57 | 333,620 |
| 2022-05-13 | $8.04 | $8.25 | $7.85 | $7.87 | $7.87 | 337,631 |
| 2022-05-12 | $7.80 | $8.00 | $7.63 | $7.90 | $7.90 | 284,735 |
| 2022-05-11 | $7.91 | $8.23 | $7.73 | $7.84 | $7.84 | 256,779 |
| 2022-05-10 | $8.24 | $8.24 | $7.86 | $7.93 | $7.93 | 476,381 |
| 2022-05-09 | $8.47 | $8.47 | $8.06 | $8.12 | $8.12 | 268,590 |
| 2022-05-06 | $8.57 | $8.75 | $8.33 | $8.53 | $8.53 | 178,948 |
| 2022-05-05 | $9.18 | $9.33 | $8.46 | $8.63 | $8.63 | 355,634 |
| 2022-05-04 | $8.74 | $9.35 | $8.61 | $9.32 | $9.32 | 386,856 |
| 2022-05-03 | $8.80 | $9.03 | $7.82 | $8.70 | $8.70 | 692,298 |
| 2022-05-02 | $8.46 | $8.72 | $8.32 | $8.70 | $8.70 | 385,307 |
| 2022-04-29 | $8.48 | $8.71 | $8.38 | $8.40 | $8.40 | 348,006 |
| 2022-04-28 | $8.11 | $8.59 | $8.06 | $8.54 | $8.54 | 293,967 |
| 2022-04-27 | $7.90 | $8.07 | $7.84 | $8.00 | $8.00 | 295,358 |
| 2022-04-26 | $8.22 | $8.33 | $7.88 | $7.90 | $7.90 | 374,098 |
| 2022-04-25 | $8.12 | $8.36 | $7.91 | $8.35 | $8.35 | 510,738 |
| 2022-04-22 | $8.43 | $8.50 | $8.09 | $8.13 | $8.13 | 404,660 |
| 2022-04-21 | $9.04 | $9.15 | $8.36 | $8.41 | $8.41 | 1,269,032 |
| 2022-04-20 | $8.23 | $8.59 | $8.17 | $8.30 | $8.30 | 297,243 |
| 2022-04-19 | $7.85 | $8.20 | $7.83 | $8.13 | $8.13 | 230,464 |
| 2022-04-18 | $7.80 | $7.93 | $7.61 | $7.81 | $7.81 | 419,560 |
| 2022-04-14 | $7.82 | $8.08 | $7.75 | $7.86 | $7.86 | 480,835 |
| 2022-04-13 | $7.67 | $8.01 | $7.62 | $8.00 | $8.00 | 435,449 |
| 2022-04-12 | $7.52 | $7.80 | $7.49 | $7.70 | $7.70 | 442,326 |
| 2022-04-11 | $7.32 | $7.54 | $7.24 | $7.45 | $7.45 | 750,403 |
| 2022-04-08 | $7.60 | $7.64 | $7.39 | $7.40 | $7.40 | 364,190 |
| 2022-04-07 | $7.72 | $7.97 | $7.48 | $7.64 | $7.64 | 541,062 |
| 2022-04-06 | $8.15 | $8.38 | $7.75 | $7.81 | $7.81 | 952,682 |
| 2022-04-05 | $9.24 | $9.26 | $8.32 | $8.34 | $8.34 | 929,838 |
| 2022-04-04 | $9.40 | $9.49 | $9.11 | $9.30 | $9.30 | 513,768 |
| 2022-04-01 | $10.07 | $10.42 | $9.37 | $9.40 | $9.40 | 1,015,821 |
| 2022-03-31 | $10.42 | $10.51 | $10.02 | $10.07 | $10.07 | 492,955 |
| 2022-03-30 | $10.97 | $10.97 | $10.44 | $10.45 | $10.45 | 420,612 |
| 2022-03-29 | $11.00 | $11.14 | $10.92 | $10.95 | $10.95 | 196,135 |
| 2022-03-28 | $10.71 | $10.99 | $10.69 | $10.92 | $10.92 | 238,996 |
| 2022-03-25 | $11.20 | $11.26 | $10.54 | $10.64 | $10.64 | 537,079 |
| 2022-03-24 | $11.28 | $11.42 | $11.11 | $11.20 | $11.20 | 126,509 |
| 2022-03-23 | $11.70 | $11.70 | $11.27 | $11.29 | $11.29 | 153,806 |
| 2022-03-22 | $11.45 | $11.78 | $11.42 | $11.71 | $11.71 | 238,049 |
| 2022-03-21 | $11.67 | $11.72 | $11.22 | $11.41 | $11.41 | 251,801 |
| 2022-03-18 | $11.30 | $11.76 | $11.20 | $11.73 | $11.73 | 727,612 |
| 2022-03-17 | $11.23 | $11.43 | $11.11 | $11.42 | $11.42 | 204,145 |
| 2022-03-16 | $11.16 | $11.33 | $11.01 | $11.33 | $11.33 | 244,957 |
| 2022-03-15 | $10.76 | $11.22 | $10.75 | $11.13 | $11.13 | 345,074 |
| 2022-03-14 | $11.27 | $11.35 | $10.56 | $10.68 | $10.68 | 396,756 |
| 2022-03-11 | $11.43 | $11.47 | $11.13 | $11.27 | $11.27 | 308,362 |
| 2022-03-10 | $11.37 | $11.72 | $11.18 | $11.33 | $11.33 | 341,452 |
| 2022-03-09 | $11.46 | $11.71 | $11.39 | $11.58 | $11.58 | 344,827 |
| 2022-03-08 | $11.51 | $11.59 | $11.09 | $11.22 | $11.22 | 531,036 |
| 2022-03-07 | $12.27 | $12.46 | $11.56 | $11.57 | $11.57 | 403,975 |
| 2022-03-04 | $12.40 | $12.61 | $12.00 | $12.27 | $12.27 | 494,199 |
| 2022-03-03 | $12.58 | $12.91 | $12.43 | $12.52 | $12.52 | 419,550 |
| 2022-03-02 | $12.36 | $13.05 | $12.28 | $12.57 | $12.57 | 723,827 |
| 2022-03-01 | $12.55 | $13.17 | $12.17 | $12.26 | $12.26 | 1,301,055 |
| 2022-02-28 | $11.36 | $12.56 | $11.36 | $12.55 | $12.55 | 1,511,532 |
| 2022-02-25 | $11.33 | $11.70 | $11.33 | $11.52 | $11.52 | 950,325 |
| 2022-02-24 | $11.01 | $11.36 | $10.85 | $11.33 | $11.33 | 425,725 |
| 2022-02-23 | $11.29 | $11.42 | $11.16 | $11.19 | $11.19 | 392,218 |
| 2022-02-22 | $11.30 | $11.56 | $11.16 | $11.25 | $11.25 | 625,783 |
| 2022-02-18 | $11.35 | $11.54 | $11.28 | $11.37 | $11.37 | 584,619 |
| 2022-02-17 | $11.48 | $11.55 | $11.33 | $11.35 | $11.35 | 279,674 |
| 2022-02-16 | $11.36 | $11.59 | $11.32 | $11.49 | $11.49 | 529,798 |
| 2022-02-15 | $11.39 | $11.51 | $11.26 | $11.35 | $11.35 | 400,871 |
| 2022-02-14 | $10.90 | $11.37 | $10.90 | $11.23 | $11.23 | 386,951 |
| 2022-02-11 | $11.13 | $11.40 | $10.90 | $10.95 | $10.95 | 449,981 |
| 2022-02-10 | $11.30 | $11.56 | $11.15 | $11.25 | $11.25 | 610,702 |
| 2022-02-09 | $11.50 | $11.58 | $11.29 | $11.43 | $11.43 | 328,727 |
| 2022-02-08 | $11.41 | $11.58 | $11.40 | $11.50 | $11.50 | 379,052 |
| 2022-02-07 | $11.15 | $11.48 | $11.10 | $11.41 | $11.41 | 469,558 |
| 2022-02-04 | $11.08 | $11.37 | $10.74 | $11.08 | $11.08 | 755,386 |
| 2022-02-03 | $11.21 | $11.42 | $11.03 | $11.13 | $11.13 | 723,508 |
| 2022-02-02 | $11.60 | $11.69 | $11.12 | $11.33 | $11.33 | 730,770 |
| 2022-02-01 | $11.27 | $11.58 | $11.07 | $11.48 | $11.48 | 1,046,728 |
| 2022-01-31 | $10.35 | $11.25 | $10.25 | $11.18 | $11.18 | 1,079,233 |
| 2022-01-28 | $10.00 | $10.42 | $9.97 | $10.41 | $10.41 | 590,695 |
| 2022-01-27 | $10.07 | $10.34 | $9.87 | $10.06 | $10.06 | 976,846 |
| 2022-01-26 | $9.55 | $10.81 | $9.55 | $10.07 | $10.07 | 1,463,403 |
| 2022-01-25 | $9.06 | $9.56 | $8.63 | $9.46 | $9.46 | 1,052,071 |
| 2022-01-24 | $9.00 | $9.24 | $8.33 | $9.13 | $9.13 | 792,917 |
| 2022-01-21 | $9.04 | $9.32 | $9.02 | $9.16 | $9.16 | 363,472 |
| 2022-01-20 | $9.27 | $9.60 | $9.10 | $9.12 | $9.12 | 250,951 |
| 2022-01-19 | $9.43 | $9.61 | $9.21 | $9.23 | $9.23 | 357,324 |
| 2022-01-18 | $9.39 | $9.48 | $9.28 | $9.41 | $9.41 | 397,319 |
| 2022-01-14 | $9.55 | $9.68 | $9.30 | $9.47 | $9.47 | 271,630 |
| 2022-01-13 | $9.60 | $9.80 | $9.51 | $9.53 | $9.53 | 125,868 |
| 2022-01-12 | $9.61 | $9.67 | $9.50 | $9.59 | $9.59 | 282,787 |
| 2022-01-11 | $9.61 | $9.70 | $9.40 | $9.55 | $9.55 | 256,049 |
| 2022-01-10 | $9.69 | $9.76 | $9.33 | $9.61 | $9.61 | 376,349 |
| 2022-01-07 | $10.01 | $10.06 | $9.76 | $9.76 | $9.76 | 238,769 |
| 2022-01-06 | $10.07 | $10.22 | $9.94 | $10.01 | $10.01 | 204,950 |
| 2022-01-05 | $10.25 | $10.30 | $9.92 | $9.99 | $9.99 | 225,313 |
| 2022-01-04 | $10.20 | $10.41 | $10.19 | $10.19 | $10.19 | 194,621 |
| 2022-01-03 | $10.12 | $10.40 | $10.07 | $10.17 | $10.17 | 270,587 |
| 2021-12-31 | $10.14 | $10.22 | $10.00 | $10.04 | $10.04 | 289,422 |
| 2021-12-30 | $9.87 | $10.25 | $9.85 | $10.14 | $10.14 | 355,539 |
| 2021-12-29 | $9.57 | $9.83 | $9.51 | $9.83 | $9.83 | 451,763 |
| 2021-12-28 | $9.77 | $9.84 | $9.47 | $9.60 | $9.60 | 235,903 |
| 2021-12-27 | $9.67 | $9.73 | $9.58 | $9.71 | $9.71 | 253,477 |
| 2021-12-23 | $9.65 | $9.81 | $9.58 | $9.69 | $9.69 | 181,181 |
| 2021-12-22 | $9.50 | $9.63 | $9.39 | $9.62 | $9.62 | 171,261 |
| 2021-12-21 | $9.48 | $9.67 | $9.38 | $9.48 | $9.48 | 200,490 |
| 2021-12-20 | $9.23 | $9.42 | $9.08 | $9.39 | $9.39 | 633,564 |
| 2021-12-17 | $9.62 | $9.62 | $9.33 | $9.35 | $9.35 | 714,587 |
| 2021-12-16 | $9.80 | $10.16 | $9.44 | $9.61 | $9.61 | 388,007 |
| 2021-12-15 | $9.91 | $9.91 | $9.59 | $9.75 | $9.75 | 400,218 |
| 2021-12-14 | $10.02 | $10.17 | $9.79 | $9.88 | $9.88 | 457,633 |
| 2021-12-13 | $10.08 | $10.18 | $9.97 | $10.05 | $10.05 | 499,895 |
| 2021-12-10 | $9.82 | $10.18 | $9.76 | $10.15 | $10.15 | 455,890 |
| 2021-12-09 | $9.95 | $10.08 | $9.79 | $9.80 | $9.80 | 152,870 |
| 2021-12-08 | $9.82 | $10.20 | $9.82 | $9.99 | $9.99 | 274,077 |
| 2021-12-07 | $9.80 | $10.20 | $9.71 | $9.80 | $9.80 | 365,268 |
| 2021-12-06 | $9.65 | $9.84 | $9.54 | $9.62 | $9.62 | 260,793 |
| 2021-12-03 | $9.80 | $9.88 | $9.46 | $9.54 | $9.54 | 253,263 |
| 2021-12-02 | $9.54 | $9.75 | $9.46 | $9.67 | $9.67 | 229,861 |
| 2021-12-01 | $9.93 | $9.98 | $9.42 | $9.53 | $9.53 | 885,088 |
| 2021-11-30 | $9.73 | $9.81 | $9.56 | $9.65 | $9.65 | 431,799 |
| 2021-11-29 | $10.21 | $10.22 | $9.83 | $9.87 | $9.87 | 285,199 |
| 2021-11-26 | $10.29 | $10.29 | $9.77 | $10.00 | $10.00 | 368,225 |
| 2021-11-24 | $10.40 | $10.65 | $10.29 | $10.54 | $10.54 | 525,914 |
| 2021-11-23 | $10.37 | $10.62 | $10.22 | $10.51 | $10.51 | 347,454 |
| 2021-11-22 | $10.22 | $10.71 | $10.17 | $10.31 | $10.31 | 373,562 |
| 2021-11-19 | $10.24 | $10.58 | $10.13 | $10.17 | $10.17 | 408,969 |
| 2021-11-18 | $10.33 | $10.43 | $10.16 | $10.36 | $10.36 | 363,056 |
| 2021-11-17 | $10.41 | $10.54 | $10.28 | $10.37 | $10.37 | 413,868 |
| 2021-11-16 | $10.21 | $10.70 | $10.03 | $10.40 | $10.40 | 1,011,690 |
| 2021-11-15 | $10.09 | $10.27 | $9.74 | $10.19 | $10.19 | 445,660 |
| 2021-11-12 | $9.79 | $10.33 | $9.75 | $10.07 | $10.07 | 562,750 |
| 2021-11-11 | $9.76 | $9.94 | $9.68 | $9.79 | $9.79 | 216,015 |
| 2021-11-10 | $9.70 | $9.88 | $9.59 | $9.74 | $9.74 | 375,749 |
| 2021-11-09 | $9.82 | $9.98 | $9.70 | $9.74 | $9.74 | 286,518 |
| 2021-11-08 | $9.62 | $9.99 | $9.62 | $9.84 | $9.84 | 386,009 |
| 2021-11-05 | $9.60 | $9.91 | $9.53 | $9.60 | $9.60 | 341,934 |
| 2021-11-04 | $9.52 | $9.77 | $9.39 | $9.47 | $9.47 | 424,327 |
| 2021-11-03 | $9.37 | $9.61 | $9.21 | $9.50 | $9.50 | 292,000 |
| 2021-11-02 | $9.42 | $9.63 | $8.94 | $9.43 | $9.43 | 553,525 |
| 2021-11-01 | $9.49 | $9.71 | $9.43 | $9.50 | $9.50 | 387,109 |
| 2021-10-29 | $9.65 | $9.79 | $9.42 | $9.45 | $9.45 | 292,315 |
| 2021-10-28 | $9.59 | $9.93 | $9.50 | $9.75 | $9.75 | 278,552 |
| 2021-10-27 | $9.31 | $9.76 | $9.30 | $9.59 | $9.59 | 348,215 |
| 2021-10-26 | $9.59 | $9.97 | $9.52 | $9.59 | $9.59 | 581,975 |
| 2021-10-25 | $9.91 | $10.15 | $9.42 | $9.59 | $9.59 | 731,294 |
| 2021-10-22 | $10.36 | $10.40 | $9.79 | $9.84 | $9.84 | 645,666 |
| 2021-10-21 | $10.15 | $10.34 | $9.92 | $10.32 | $10.32 | 451,758 |
| 2021-10-20 | $10.13 | $10.21 | $10.05 | $10.15 | $10.15 | 216,175 |
| 2021-10-19 | $10.43 | $10.43 | $10.06 | $10.19 | $10.19 | 271,842 |
| 2021-10-18 | $10.44 | $10.50 | $10.12 | $10.33 | $10.33 | 537,773 |
| 2021-10-15 | $9.92 | $10.35 | $9.92 | $10.20 | $10.20 | 736,834 |
| 2021-10-14 | $9.58 | $9.85 | $9.54 | $9.76 | $9.76 | 333,512 |
| 2021-10-13 | $9.68 | $9.76 | $9.37 | $9.54 | $9.54 | 345,073 |
| 2021-10-12 | $10.05 | $10.05 | $9.51 | $9.73 | $9.73 | 345,329 |
| 2021-10-11 | $10.00 | $10.23 | $9.57 | $9.98 | $9.98 | 719,552 |
| 2021-10-08 | $9.71 | $10.02 | $9.69 | $9.91 | $9.91 | 581,593 |
| 2021-10-07 | $9.75 | $9.95 | $9.68 | $9.71 | $9.71 | 1,021,239 |
| 2021-10-06 | $9.50 | $9.69 | $9.40 | $9.67 | $9.67 | 394,500 |
| 2021-10-05 | $9.37 | $9.59 | $9.28 | $9.55 | $9.55 | 355,979 |
| 2021-10-04 | $9.56 | $9.56 | $9.24 | $9.41 | $9.41 | 255,788 |
| 2021-10-01 | $9.23 | $9.64 | $9.08 | $9.46 | $9.46 | 393,912 |
| 2021-09-30 | $9.19 | $9.33 | $9.09 | $9.21 | $9.21 | 308,785 |
| 2021-09-29 | $9.29 | $9.37 | $9.12 | $9.18 | $9.18 | 243,026 |
| 2021-09-28 | $9.37 | $9.50 | $9.09 | $9.28 | $9.28 | 574,000 |
| 2021-09-27 | $8.76 | $9.50 | $8.76 | $9.34 | $9.34 | 758,249 |
| 2021-09-24 | $8.42 | $8.88 | $8.42 | $8.76 | $8.76 | 434,086 |
| 2021-09-23 | $8.45 | $8.67 | $8.37 | $8.48 | $8.48 | 363,308 |
| 2021-09-22 | $8.50 | $8.59 | $8.40 | $8.45 | $8.45 | 543,784 |
| 2021-09-21 | $8.53 | $8.53 | $8.26 | $8.43 | $8.43 | 361,711 |
| 2021-09-20 | $8.40 | $8.66 | $8.02 | $8.39 | $8.39 | 516,743 |
| 2021-09-17 | $8.90 | $8.97 | $8.62 | $8.72 | $8.72 | 1,435,667 |
| 2021-09-16 | $8.77 | $8.90 | $8.69 | $8.84 | $8.84 | 208,801 |
| 2021-09-15 | $8.75 | $8.87 | $8.63 | $8.78 | $8.78 | 247,190 |
| 2021-09-14 | $8.95 | $8.95 | $8.61 | $8.77 | $8.77 | 416,915 |
| 2021-09-13 | $8.80 | $9.00 | $8.56 | $8.92 | $8.92 | 456,064 |
| 2021-09-10 | $9.28 | $9.33 | $8.59 | $8.70 | $8.70 | 856,732 |
| 2021-09-09 | $9.16 | $9.47 | $9.04 | $9.29 | $9.29 | 406,777 |
| 2021-09-08 | $9.35 | $9.50 | $9.08 | $9.25 | $9.25 | 437,301 |
| 2021-09-07 | $9.55 | $9.55 | $8.50 | $9.35 | $9.35 | 1,269,838 |
| 2021-09-03 | $9.73 | $10.09 | $9.58 | $9.65 | $9.65 | 696,302 |
| 2021-09-02 | $9.43 | $9.83 | $9.40 | $9.78 | $9.78 | 552,102 |
| 2021-09-01 | $9.43 | $9.51 | $9.16 | $9.47 | $9.47 | 313,536 |
| 2021-08-31 | $9.80 | $9.98 | $9.38 | $9.45 | $9.45 | 382,101 |
| 2021-08-30 | $9.78 | $10.05 | $9.42 | $9.79 | $9.79 | 955,057 |
| 2021-08-27 | $9.23 | $9.56 | $9.17 | $9.40 | $9.40 | 384,689 |
| 2021-08-26 | $9.51 | $9.54 | $9.25 | $9.25 | $9.25 | 312,935 |
| 2021-08-25 | $9.65 | $9.76 | $9.48 | $9.53 | $9.53 | 362,242 |
| 2021-08-24 | $9.63 | $10.10 | $9.54 | $9.61 | $9.61 | 831,355 |
| 2021-08-23 | $9.55 | $9.94 | $9.38 | $9.55 | $9.55 | 743,868 |
| 2021-08-20 | $9.38 | $9.50 | $9.30 | $9.39 | $9.39 | 545,972 |
| 2021-08-19 | $9.20 | $9.83 | $9.04 | $9.36 | $9.36 | 1,063,535 |
| 2021-08-18 | $9.14 | $9.63 | $9.01 | $9.36 | $9.36 | 462,429 |
| 2021-08-17 | $9.45 | $9.51 | $9.17 | $9.25 | $9.25 | 593,444 |
| 2021-08-16 | $9.36 | $10.00 | $9.13 | $9.65 | $9.65 | 1,282,819 |
| 2021-08-13 | $9.75 | $9.75 | $9.30 | $9.41 | $9.41 | 412,257 |
| 2021-08-12 | $9.46 | $9.71 | $9.26 | $9.56 | $9.56 | 449,620 |
| 2021-08-11 | $9.34 | $9.48 | $9.25 | $9.45 | $9.45 | 567,089 |
| 2021-08-10 | $9.30 | $9.62 | $9.22 | $9.37 | $9.37 | 607,336 |
| 2021-08-09 | $9.37 | $9.56 | $9.03 | $9.19 | $9.19 | 872,745 |
| 2021-08-06 | $9.10 | $9.28 | $8.86 | $9.09 | $9.09 | 686,792 |
| 2021-08-05 | $8.26 | $9.09 | $8.23 | $9.02 | $9.02 | 1,157,090 |
| 2021-08-04 | $8.00 | $8.40 | $7.84 | $8.28 | $8.28 | 1,583,626 |
| 2021-08-03 | $8.25 | $8.70 | $7.61 | $7.97 | $7.97 | 1,806,685 |
| 2021-08-02 | $6.92 | $7.19 | $6.91 | $7.12 | $7.12 | 220,642 |
| 2021-07-30 | $7.10 | $7.10 | $6.83 | $6.91 | $6.91 | 158,400 |
| 2021-07-29 | $6.83 | $7.12 | $6.80 | $7.07 | $7.07 | 142,489 |
| 2021-07-28 | $6.83 | $6.98 | $6.72 | $6.79 | $6.79 | 192,257 |
| 2021-07-27 | $6.88 | $6.89 | $6.63 | $6.78 | $6.78 | 246,574 |
| 2021-07-26 | $6.81 | $6.91 | $6.73 | $6.88 | $6.88 | 204,298 |
| 2021-07-23 | $6.73 | $6.87 | $6.62 | $6.80 | $6.80 | 198,974 |
| 2021-07-22 | $6.66 | $6.74 | $6.51 | $6.70 | $6.70 | 262,090 |
| 2021-07-21 | $6.59 | $6.81 | $6.55 | $6.70 | $6.70 | 330,319 |
| 2021-07-20 | $6.35 | $6.66 | $6.22 | $6.51 | $6.51 | 396,891 |
| 2021-07-19 | $6.35 | $6.48 | $6.18 | $6.28 | $6.28 | 438,266 |
| 2021-07-16 | $6.80 | $6.80 | $6.48 | $6.51 | $6.51 | 269,711 |
| 2021-07-15 | $6.70 | $6.82 | $6.63 | $6.74 | $6.74 | 215,091 |
| 2021-07-14 | $6.82 | $6.91 | $6.70 | $6.76 | $6.76 | 220,350 |
| 2021-07-13 | $6.79 | $6.84 | $6.69 | $6.78 | $6.78 | 153,388 |
| 2021-07-12 | $6.82 | $6.89 | $6.67 | $6.80 | $6.80 | 177,313 |
| 2021-07-09 | $6.61 | $6.83 | $6.60 | $6.82 | $6.82 | 170,154 |
| 2021-07-08 | $6.42 | $6.72 | $6.27 | $6.58 | $6.58 | 274,689 |
| 2021-07-07 | $6.60 | $6.71 | $6.52 | $6.57 | $6.57 | 234,037 |
| 2021-07-06 | $6.70 | $6.70 | $6.47 | $6.64 | $6.64 | 269,484 |
| 2021-07-02 | $6.77 | $6.89 | $6.68 | $6.70 | $6.70 | 174,764 |
| 2021-07-01 | $6.55 | $6.92 | $6.55 | $6.91 | $6.91 | 316,739 |
| 2021-06-30 | $6.30 | $6.71 | $6.19 | $6.48 | $6.48 | 533,177 |
| 2021-06-29 | $6.24 | $6.39 | $6.13 | $6.27 | $6.27 | 759,318 |
| 2021-06-28 | $6.64 | $6.70 | $6.26 | $6.30 | $6.30 | 621,629 |
| 2021-06-25 | $6.75 | $6.81 | $6.60 | $6.62 | $6.62 | 1,372,959 |
| 2021-06-24 | $6.82 | $6.95 | $6.57 | $6.72 | $6.72 | 418,069 |
| 2021-06-23 | $6.69 | $6.84 | $6.63 | $6.75 | $6.75 | 525,304 |
| 2021-06-22 | $6.86 | $6.88 | $6.64 | $6.71 | $6.71 | 290,250 |
| 2021-06-21 | $6.77 | $6.90 | $6.59 | $6.86 | $6.86 | 214,529 |
| 2021-06-18 | $6.72 | $6.87 | $6.59 | $6.69 | $6.69 | 451,107 |
| 2021-06-17 | $7.09 | $7.35 | $6.88 | $6.93 | $6.93 | 239,583 |
| 2021-06-16 | $7.36 | $7.42 | $7.03 | $7.15 | $7.15 | 303,970 |
| 2021-06-15 | $7.45 | $7.50 | $7.27 | $7.38 | $7.38 | 285,134 |
| 2021-06-14 | $7.57 | $7.59 | $7.40 | $7.46 | $7.46 | 265,429 |
| 2021-06-11 | $7.52 | $7.70 | $7.48 | $7.49 | $7.49 | 288,765 |
| 2021-06-10 | $7.53 | $7.59 | $7.46 | $7.51 | $7.51 | 199,686 |
| 2021-06-09 | $7.65 | $7.68 | $7.49 | $7.52 | $7.52 | 202,751 |
| 2021-06-08 | $7.52 | $7.73 | $7.49 | $7.63 | $7.63 | 196,615 |
| 2021-06-07 | $7.50 | $7.55 | $7.43 | $7.50 | $7.50 | 359,807 |
| 2021-06-04 | $7.54 | $7.65 | $7.48 | $7.50 | $7.50 | 207,106 |
| 2021-06-03 | $7.46 | $7.58 | $7.23 | $7.53 | $7.53 | 289,291 |
| 2021-06-02 | $7.60 | $7.66 | $7.44 | $7.50 | $7.50 | 382,789 |
| 2021-06-01 | $7.25 | $7.55 | $7.24 | $7.53 | $7.53 | 294,831 |
| 2021-05-28 | $7.34 | $7.44 | $7.20 | $7.24 | $7.24 | 348,831 |
| 2021-05-27 | $7.22 | $7.29 | $6.98 | $7.25 | $7.25 | 280,735 |
| 2021-05-26 | $6.70 | $6.99 | $6.59 | $6.95 | $6.95 | 262,068 |
| 2021-05-25 | $6.93 | $7.10 | $6.63 | $6.64 | $6.64 | 350,354 |
| 2021-05-24 | $6.89 | $7.03 | $6.74 | $6.94 | $6.94 | 321,977 |
| 2021-05-21 | $6.88 | $6.96 | $6.73 | $6.84 | $6.84 | 278,605 |
| 2021-05-20 | $6.74 | $6.81 | $6.50 | $6.81 | $6.81 | 433,039 |
| 2021-05-19 | $6.29 | $6.73 | $6.15 | $6.69 | $6.69 | 455,427 |
| 2021-05-18 | $6.24 | $6.55 | $6.20 | $6.36 | $6.36 | 398,177 |
| 2021-05-17 | $6.01 | $6.24 | $5.83 | $6.23 | $6.23 | 392,726 |
| 2021-05-14 | $5.78 | $6.07 | $5.68 | $5.99 | $5.99 | 403,299 |
| 2021-05-13 | $6.26 | $6.26 | $5.61 | $5.65 | $5.65 | 690,383 |
| 2021-05-12 | $6.13 | $6.13 | $5.67 | $5.80 | $5.80 | 887,759 |
| 2021-05-11 | $6.24 | $6.36 | $5.96 | $6.01 | $6.01 | 683,743 |
| 2021-05-10 | $6.88 | $6.92 | $6.19 | $6.31 | $6.31 | 854,928 |
| 2021-05-07 | $7.80 | $7.81 | $6.52 | $6.93 | $6.93 | 1,195,658 |
| 2021-05-06 | $8.18 | $8.18 | $7.69 | $7.76 | $7.76 | 1,054,971 |
| 2021-05-05 | $8.13 | $8.25 | $7.93 | $8.11 | $8.11 | 250,953 |
| 2021-05-04 | $8.15 | $8.75 | $7.77 | $7.98 | $7.98 | 310,715 |
| 2021-05-03 | $7.67 | $8.05 | $7.64 | $8.01 | $8.01 | 426,342 |
| 2021-04-30 | $7.35 | $7.60 | $7.34 | $7.59 | $7.59 | 288,772 |
| 2021-04-29 | $7.38 | $7.65 | $7.32 | $7.45 | $7.45 | 200,032 |
| 2021-04-28 | $7.21 | $7.39 | $7.06 | $7.28 | $7.28 | 208,693 |
| 2021-04-27 | $7.34 | $7.46 | $7.14 | $7.21 | $7.21 | 239,282 |
| 2021-04-26 | $7.71 | $7.84 | $7.33 | $7.34 | $7.34 | 286,666 |
| 2021-04-23 | $7.35 | $7.73 | $7.27 | $7.68 | $7.68 | 303,424 |
| 2021-04-22 | $7.22 | $7.57 | $7.08 | $7.35 | $7.35 | 532,159 |
| 2021-04-21 | $7.10 | $7.33 | $7.01 | $7.19 | $7.19 | 289,999 |
| 2021-04-20 | $7.22 | $7.22 | $6.79 | $7.04 | $7.04 | 302,982 |
| 2021-04-19 | $7.39 | $7.45 | $7.06 | $7.22 | $7.22 | 354,009 |
| 2021-04-16 | $8.34 | $8.37 | $7.43 | $7.50 | $7.50 | 626,669 |
| 2021-04-15 | $8.27 | $8.38 | $7.96 | $8.11 | $8.11 | 189,210 |
| 2021-04-14 | $8.21 | $8.55 | $8.21 | $8.26 | $8.26 | 198,640 |
| 2021-04-13 | $8.38 | $8.39 | $8.14 | $8.26 | $8.26 | 376,882 |
| 2021-04-12 | $8.39 | $8.53 | $8.24 | $8.32 | $8.32 | 177,965 |
| 2021-04-09 | $8.31 | $8.56 | $8.29 | $8.42 | $8.42 | 184,082 |
| 2021-04-08 | $8.47 | $8.63 | $8.24 | $8.36 | $8.36 | 393,108 |
| 2021-04-07 | $8.48 | $8.62 | $8.36 | $8.46 | $8.46 | 280,917 |
| 2021-04-06 | $8.69 | $8.96 | $8.27 | $8.42 | $8.42 | 514,100 |
| 2021-04-05 | $8.75 | $9.00 | $8.56 | $8.75 | $8.75 | 452,598 |
| 2021-04-01 | $8.55 | $8.74 | $8.23 | $8.61 | $8.61 | 428,875 |
| 2021-03-31 | $8.35 | $8.60 | $8.11 | $8.49 | $8.49 | 504,902 |
| 2021-03-30 | $8.20 | $8.47 | $7.80 | $8.35 | $8.35 | 770,137 |
| 2021-03-29 | $8.59 | $8.62 | $8.24 | $8.30 | $8.30 | 913,121 |
| 2021-03-26 | $7.63 | $8.53 | $7.63 | $8.46 | $8.46 | 2,546,782 |
| 2021-03-25 | $6.86 | $7.70 | $6.80 | $7.70 | $7.70 | 723,581 |
| 2021-03-24 | $6.97 | $7.17 | $6.83 | $6.96 | $6.96 | 401,300 |
| 2021-03-23 | $7.63 | $7.90 | $6.75 | $6.86 | $6.86 | 644,484 |
| 2021-03-22 | $7.45 | $7.78 | $7.03 | $7.44 | $7.44 | 884,878 |
| 2021-03-19 | $7.13 | $7.47 | $7.05 | $7.42 | $7.42 | 1,008,153 |
| 2021-03-18 | $7.44 | $7.48 | $7.03 | $7.13 | $7.13 | 802,782 |
| 2021-03-17 | $7.01 | $7.47 | $6.94 | $7.45 | $7.45 | 1,250,195 |
| 2021-03-16 | $7.09 | $7.49 | $6.91 | $6.99 | $6.99 | 594,786 |
| 2021-03-15 | $6.96 | $7.00 | $6.80 | $6.99 | $6.99 | 217,365 |
| 2021-03-12 | $7.03 | $7.19 | $6.77 | $6.85 | $6.85 | 350,103 |
| 2021-03-11 | $6.95 | $7.19 | $6.81 | $6.95 | $6.95 | 475,191 |
| 2021-03-10 | $6.30 | $6.98 | $6.25 | $6.89 | $6.89 | 516,657 |
| 2021-03-09 | $6.28 | $6.38 | $6.15 | $6.27 | $6.27 | 329,167 |
| 2021-03-08 | $6.07 | $6.41 | $6.07 | $6.22 | $6.22 | 566,231 |
| 2021-03-05 | $5.85 | $6.09 | $5.70 | $6.06 | $6.06 | 657,594 |
| 2021-03-04 | $5.75 | $5.88 | $5.47 | $5.74 | $5.74 | 331,924 |
| 2021-03-03 | $5.74 | $5.93 | $5.66 | $5.70 | $5.70 | 257,962 |
| 2021-03-02 | $5.69 | $5.80 | $5.58 | $5.72 | $5.72 | 170,611 |
| 2021-03-01 | $5.65 | $5.80 | $5.64 | $5.73 | $5.73 | 231,426 |
| 2021-02-26 | $5.54 | $5.77 | $5.47 | $5.52 | $5.52 | 212,853 |
| 2021-02-25 | $5.70 | $5.83 | $5.54 | $5.56 | $5.56 | 217,601 |
| 2021-02-24 | $5.57 | $5.83 | $5.50 | $5.74 | $5.74 | 262,121 |
| 2021-02-23 | $5.49 | $5.60 | $5.31 | $5.54 | $5.54 | 278,626 |
| 2021-02-22 | $5.42 | $5.72 | $5.40 | $5.55 | $5.55 | 403,877 |
| 2021-02-19 | $5.20 | $5.45 | $5.20 | $5.41 | $5.41 | 188,030 |
| 2021-02-18 | $5.20 | $5.29 | $5.16 | $5.19 | $5.19 | 152,403 |
| 2021-02-17 | $5.39 | $5.39 | $5.16 | $5.26 | $5.26 | 384,685 |
| 2021-02-16 | $5.31 | $5.59 | $5.27 | $5.39 | $5.39 | 316,729 |
| 2021-02-12 | $5.26 | $5.37 | $5.14 | $5.21 | $5.21 | 191,157 |
| 2021-02-11 | $5.42 | $5.57 | $5.21 | $5.27 | $5.27 | 233,560 |
| 2021-02-10 | $5.57 | $5.65 | $5.36 | $5.39 | $5.39 | 311,295 |
| 2021-02-09 | $5.69 | $5.77 | $5.52 | $5.52 | $5.52 | 215,221 |
| 2021-02-08 | $5.65 | $5.79 | $5.54 | $5.71 | $5.71 | 483,471 |
| 2021-02-05 | $5.67 | $5.78 | $5.41 | $5.55 | $5.55 | 223,620 |
| 2021-02-04 | $5.30 | $5.60 | $5.27 | $5.59 | $5.59 | 438,241 |
| 2021-02-03 | $5.30 | $5.32 | $4.97 | $5.26 | $5.26 | 589,231 |
| 2021-02-02 | $5.06 | $5.28 | $4.98 | $5.23 | $5.23 | 690,157 |
| 2021-02-01 | $5.41 | $5.51 | $4.99 | $5.01 | $5.01 | 711,368 |
| 2021-01-29 | $5.78 | $5.83 | $5.11 | $5.26 | $5.26 | 1,244,053 |
| 2021-01-28 | $5.49 | $5.77 | $5.44 | $5.69 | $5.69 | 571,010 |
| 2021-01-27 | $5.78 | $5.83 | $5.42 | $5.51 | $5.51 | 568,236 |
| 2021-01-26 | $6.05 | $6.15 | $5.73 | $5.77 | $5.77 | 340,956 |
| 2021-01-25 | $6.08 | $6.17 | $5.84 | $6.05 | $6.05 | 512,031 |
| 2021-01-22 | $5.89 | $6.10 | $5.75 | $6.10 | $6.10 | 348,829 |
| 2021-01-21 | $5.92 | $6.10 | $5.76 | $5.95 | $5.95 | 297,594 |
| 2021-01-20 | $5.73 | $6.00 | $5.72 | $5.92 | $5.92 | 215,504 |
| 2021-01-19 | $6.10 | $6.20 | $5.71 | $5.76 | $5.76 | 365,962 |
| 2021-01-15 | $5.68 | $6.04 | $5.63 | $5.88 | $5.88 | 419,870 |
| 2021-01-14 | $5.86 | $5.94 | $5.62 | $5.72 | $5.72 | 336,153 |
| 2021-01-13 | $5.87 | $6.01 | $5.75 | $5.78 | $5.78 | 267,875 |
| 2021-01-12 | $5.87 | $5.98 | $5.75 | $5.89 | $5.89 | 269,445 |
| 2021-01-11 | $5.63 | $6.06 | $5.63 | $5.80 | $5.80 | 310,947 |
| 2021-01-08 | $5.88 | $5.88 | $5.58 | $5.75 | $5.75 | 366,709 |
| 2021-01-07 | $5.99 | $6.03 | $5.65 | $5.79 | $5.79 | 402,569 |
| 2021-01-06 | $6.05 | $6.26 | $5.87 | $5.89 | $5.89 | 344,642 |
| 2021-01-05 | $5.78 | $6.16 | $5.78 | $6.03 | $6.03 | 1,240,807 |
| 2021-01-04 | $5.87 | $6.05 | $5.60 | $5.71 | $5.71 | 335,017 |
| 2020-12-31 | $5.76 | $5.85 | $5.57 | $5.81 | $5.81 | 655,148 |
| 2020-12-30 | $5.74 | $5.89 | $5.71 | $5.76 | $5.76 | 182,824 |
| 2020-12-29 | $5.96 | $6.06 | $5.75 | $5.77 | $5.77 | 335,187 |
| 2020-12-28 | $5.78 | $5.92 | $5.56 | $5.90 | $5.90 | 508,785 |
| 2020-12-24 | $5.80 | $5.89 | $5.76 | $5.76 | $5.76 | 109,417 |
| 2020-12-23 | $5.91 | $6.03 | $5.80 | $5.84 | $5.84 | 166,269 |
| 2020-12-22 | $5.97 | $6.15 | $5.81 | $5.83 | $5.83 | 339,296 |
| 2020-12-21 | $5.82 | $6.05 | $5.80 | $5.98 | $5.98 | 276,851 |
| 2020-12-18 | $6.26 | $6.33 | $5.90 | $6.02 | $6.02 | 482,910 |
| 2020-12-17 | $6.20 | $6.39 | $6.12 | $6.23 | $6.23 | 318,105 |
| 2020-12-16 | $6.04 | $6.19 | $5.94 | $6.12 | $6.12 | 315,517 |
| 2020-12-15 | $5.83 | $6.09 | $5.68 | $5.92 | $5.92 | 560,847 |
| 2020-12-14 | $6.04 | $6.09 | $5.79 | $5.81 | $5.81 | 398,097 |
| 2020-12-11 | $6.21 | $6.21 | $5.80 | $5.99 | $5.99 | 646,537 |
| 2020-12-10 | $6.58 | $6.58 | $6.18 | $6.21 | $6.21 | 503,161 |
| 2020-12-09 | $6.99 | $7.06 | $6.57 | $6.63 | $6.63 | 996,864 |
| 2020-12-08 | $6.86 | $7.00 | $6.85 | $6.96 | $6.96 | 296,207 |
| 2020-12-07 | $6.93 | $7.01 | $6.79 | $6.94 | $6.94 | 536,527 |
| 2020-12-04 | $6.99 | $7.01 | $6.80 | $6.93 | $6.93 | 463,507 |
| 2020-12-03 | $6.91 | $7.00 | $6.84 | $6.93 | $6.93 | 274,123 |
| 2020-12-02 | $6.81 | $7.02 | $6.66 | $6.90 | $6.90 | 311,926 |
| 2020-12-01 | $6.84 | $7.02 | $6.77 | $6.81 | $6.81 | 380,495 |
| 2020-11-30 | $7.07 | $7.14 | $6.72 | $6.75 | $6.75 | 679,420 |
| 2020-11-27 | $7.05 | $7.11 | $6.86 | $7.07 | $7.07 | 193,328 |
| 2020-11-25 | $7.08 | $7.20 | $6.91 | $7.01 | $7.01 | 464,368 |
| 2020-11-24 | $6.94 | $7.25 | $6.78 | $7.08 | $7.08 | 1,080,535 |
| 2020-11-23 | $7.05 | $7.09 | $6.78 | $6.87 | $6.87 | 732,989 |
| 2020-11-20 | $7.11 | $7.20 | $6.83 | $6.93 | $6.93 | 443,298 |
| 2020-11-19 | $6.80 | $7.25 | $6.75 | $7.14 | $7.14 | 915,446 |
| 2020-11-18 | $6.90 | $7.09 | $6.77 | $6.80 | $6.80 | 795,548 |
| 2020-11-17 | $6.91 | $7.00 | $6.60 | $6.87 | $6.87 | 547,330 |
| 2020-11-16 | $6.54 | $6.97 | $6.54 | $6.94 | $6.94 | 439,644 |
| 2020-11-13 | $6.46 | $6.68 | $6.34 | $6.35 | $6.35 | 234,328 |
| 2020-11-12 | $7.02 | $7.50 | $6.15 | $6.45 | $6.45 | 952,945 |
| 2020-11-11 | $6.95 | $7.02 | $6.84 | $6.98 | $6.98 | 270,532 |
| 2020-11-10 | $6.76 | $7.02 | $6.66 | $6.95 | $6.95 | 483,928 |
| 2020-11-09 | $7.00 | $7.08 | $6.61 | $6.72 | $6.72 | 874,231 |
| 2020-11-06 | $6.90 | $7.06 | $6.75 | $6.89 | $6.89 | 486,331 |
| 2020-11-05 | $6.70 | $7.07 | $6.70 | $6.92 | $6.92 | 692,176 |
| 2020-11-04 | $6.61 | $7.13 | $6.60 | $6.69 | $6.69 | 440,134 |
| 2020-11-03 | $6.62 | $7.00 | $6.46 | $6.89 | $6.89 | 664,836 |
| 2020-11-02 | $7.02 | $7.36 | $6.28 | $6.61 | $6.61 | 2,533,555 |
| 2020-10-30 | $5.85 | $6.92 | $5.46 | $6.57 | $6.57 | 3,336,691 |
| 2020-10-29 | $5.06 | $5.25 | $4.92 | $5.19 | $5.19 | 313,582 |
| 2020-10-28 | $5.06 | $5.25 | $4.80 | $5.07 | $5.07 | 366,859 |
| 2020-10-27 | $5.00 | $5.40 | $4.99 | $5.06 | $5.06 | 303,881 |
| 2020-10-26 | $5.50 | $5.51 | $4.90 | $4.94 | $4.94 | 433,350 |
| 2020-10-23 | $6.24 | $6.37 | $5.47 | $5.48 | $5.48 | 532,449 |
| 2020-10-22 | $6.75 | $6.78 | $6.08 | $6.21 | $6.21 | 553,317 |
| 2020-10-21 | $6.52 | $7.31 | $6.52 | $6.77 | $6.77 | 765,852 |
| 2020-10-20 | $6.33 | $6.58 | $6.22 | $6.50 | $6.50 | 284,071 |
| 2020-10-19 | $6.42 | $6.43 | $6.27 | $6.30 | $6.30 | 127,013 |
| 2020-10-16 | $6.51 | $6.54 | $6.35 | $6.37 | $6.37 | 160,947 |
| 2020-10-15 | $6.36 | $6.63 | $6.20 | $6.56 | $6.56 | 197,025 |
| 2020-10-14 | $6.52 | $6.65 | $6.29 | $6.48 | $6.48 | 142,382 |
| 2020-10-13 | $6.73 | $6.84 | $6.58 | $6.58 | $6.58 | 228,962 |
| 2020-10-12 | $6.44 | $6.89 | $6.38 | $6.84 | $6.84 | 318,415 |
| 2020-10-09 | $6.40 | $6.60 | $6.23 | $6.46 | $6.46 | 229,734 |
| 2020-10-08 | $6.31 | $6.57 | $6.23 | $6.38 | $6.38 | 183,714 |
| 2020-10-07 | $6.12 | $6.42 | $6.12 | $6.20 | $6.20 | 185,759 |
| 2020-10-06 | $6.39 | $6.52 | $6.05 | $6.08 | $6.08 | 343,395 |
| 2020-10-05 | $6.12 | $6.38 | $6.04 | $6.30 | $6.30 | 359,542 |
| 2020-10-02 | $5.52 | $6.06 | $5.40 | $6.03 | $6.03 | 404,122 |
| 2020-10-01 | $5.37 | $5.69 | $5.25 | $5.65 | $5.65 | 178,648 |
| 2020-09-30 | $5.28 | $5.52 | $5.22 | $5.37 | $5.37 | 377,137 |
| 2020-09-29 | $5.37 | $5.46 | $5.11 | $5.28 | $5.28 | 228,228 |
| 2020-09-28 | $5.47 | $5.73 | $5.39 | $5.42 | $5.42 | 206,160 |
| 2020-09-25 | $5.16 | $5.42 | $5.16 | $5.39 | $5.39 | 219,742 |
| 2020-09-24 | $5.10 | $5.35 | $5.05 | $5.21 | $5.21 | 149,066 |
| 2020-09-23 | $5.40 | $5.47 | $5.12 | $5.16 | $5.16 | 228,309 |
| 2020-09-22 | $5.41 | $5.53 | $5.27 | $5.32 | $5.32 | 156,066 |
| 2020-09-21 | $5.66 | $5.66 | $5.22 | $5.38 | $5.38 | 313,331 |
| 2020-09-18 | $5.85 | $5.90 | $5.60 | $5.83 | $5.83 | 503,054 |
| 2020-09-17 | $5.92 | $6.05 | $5.70 | $5.74 | $5.74 | 163,131 |
| 2020-09-16 | $5.93 | $6.23 | $5.89 | $6.06 | $6.06 | 324,549 |
| 2020-09-15 | $5.76 | $6.08 | $5.70 | $5.90 | $5.90 | 209,822 |
| 2020-09-14 | $5.85 | $5.91 | $5.62 | $5.75 | $5.75 | 229,571 |
| 2020-09-11 | $6.02 | $6.10 | $5.70 | $5.79 | $5.79 | 156,494 |
| 2020-09-10 | $5.70 | $6.07 | $5.67 | $6.02 | $6.02 | 247,579 |
| 2020-09-09 | $5.77 | $5.89 | $5.53 | $5.68 | $5.68 | 251,635 |
| 2020-09-08 | $5.82 | $6.00 | $5.67 | $5.73 | $5.73 | 267,253 |
| 2020-09-04 | $5.95 | $5.99 | $5.56 | $5.90 | $5.90 | 280,236 |
| 2020-09-03 | $6.30 | $6.39 | $5.81 | $5.90 | $5.90 | 281,801 |
| 2020-09-02 | $6.31 | $6.35 | $6.04 | $6.29 | $6.29 | 162,741 |
| 2020-09-01 | $6.08 | $6.39 | $6.01 | $6.31 | $6.31 | 558,034 |
| 2020-08-31 | $6.30 | $6.30 | $6.01 | $6.15 | $6.15 | 240,514 |
| 2020-08-28 | $6.22 | $6.48 | $6.17 | $6.33 | $6.33 | 313,165 |
| 2020-08-27 | $6.36 | $6.45 | $6.01 | $6.17 | $6.17 | 203,101 |
| 2020-08-26 | $6.19 | $6.50 | $6.02 | $6.36 | $6.36 | 215,913 |
| 2020-08-25 | $6.09 | $6.29 | $6.08 | $6.23 | $6.23 | 189,495 |
| 2020-08-24 | $6.63 | $6.63 | $5.83 | $6.03 | $6.03 | 450,448 |
| 2020-08-21 | $6.39 | $6.57 | $6.30 | $6.51 | $6.51 | 574,366 |
| 2020-08-20 | $6.26 | $6.43 | $6.11 | $6.38 | $6.38 | 304,074 |
| 2020-08-19 | $6.46 | $6.87 | $6.26 | $6.37 | $6.37 | 417,231 |
| 2020-08-18 | $6.64 | $6.69 | $6.35 | $6.39 | $6.39 | 329,310 |
| 2020-08-17 | $6.73 | $6.76 | $6.25 | $6.63 | $6.63 | 556,674 |
| 2020-08-14 | $6.80 | $7.02 | $6.41 | $6.64 | $6.64 | 604,058 |
| 2020-08-13 | $6.92 | $6.92 | $6.68 | $6.80 | $6.80 | 366,156 |
| 2020-08-12 | $6.33 | $7.14 | $6.33 | $6.88 | $6.88 | 980,858 |
| 2020-08-11 | $6.60 | $6.67 | $6.14 | $6.31 | $6.31 | 1,091,268 |
| 2020-08-10 | $5.84 | $6.65 | $5.79 | $6.57 | $6.57 | 1,130,139 |
| 2020-08-07 | $4.98 | $5.66 | $4.75 | $5.57 | $5.57 | 714,797 |
| 2020-08-06 | $4.45 | $5.30 | $4.45 | $4.96 | $4.96 | 1,336,222 |
| 2020-08-05 | $4.25 | $4.25 | $4.12 | $4.17 | $4.17 | 228,735 |
| 2020-08-04 | $4.09 | $4.23 | $4.09 | $4.21 | $4.21 | 177,019 |
| 2020-08-03 | $4.25 | $4.25 | $4.05 | $4.15 | $4.15 | 121,652 |
| 2020-07-31 | $4.13 | $4.20 | $3.98 | $4.17 | $4.17 | 257,342 |
| 2020-07-30 | $3.87 | $4.20 | $3.82 | $4.18 | $4.18 | 243,793 |
| 2020-07-29 | $3.67 | $4.10 | $3.67 | $3.98 | $3.98 | 313,252 |
| 2020-07-28 | $3.64 | $3.76 | $3.60 | $3.66 | $3.66 | 145,847 |
| 2020-07-27 | $3.71 | $3.78 | $3.61 | $3.68 | $3.68 | 62,827 |
| 2020-07-24 | $3.77 | $3.82 | $3.65 | $3.72 | $3.72 | 77,034 |
| 2020-07-23 | $3.76 | $3.91 | $3.72 | $3.76 | $3.76 | 107,930 |
| 2020-07-22 | $3.81 | $3.84 | $3.60 | $3.78 | $3.78 | 120,680 |
| 2020-07-21 | $3.73 | $3.87 | $3.69 | $3.83 | $3.83 | 191,047 |
| 2020-07-20 | $3.74 | $3.77 | $3.58 | $3.71 | $3.71 | 187,103 |
| 2020-07-17 | $3.91 | $3.92 | $3.72 | $3.79 | $3.79 | 107,100 |
| 2020-07-16 | $3.82 | $3.97 | $3.76 | $3.93 | $3.93 | 146,900 |
| 2020-07-15 | $3.83 | $3.88 | $3.73 | $3.86 | $3.86 | 200,500 |
| 2020-07-14 | $3.43 | $3.75 | $3.41 | $3.75 | $3.75 | 228,100 |
| 2020-07-13 | $3.77 | $3.83 | $3.43 | $3.48 | $3.48 | 308,900 |
| 2020-07-10 | $3.69 | $3.85 | $3.63 | $3.75 | $3.75 | 212,900 |
| 2020-07-09 | $3.85 | $3.85 | $3.56 | $3.66 | $3.66 | 195,300 |
| 2020-07-08 | $3.96 | $3.99 | $3.74 | $3.80 | $3.80 | 343,700 |
| 2020-07-07 | $3.68 | $3.99 | $3.68 | $3.93 | $3.93 | 228,300 |
| 2020-07-06 | $3.75 | $3.83 | $3.58 | $3.74 | $3.74 | 336,900 |
| 2020-07-02 | $3.71 | $3.80 | $3.66 | $3.73 | $3.73 | 134,900 |
| 2020-07-01 | $3.92 | $3.99 | $3.51 | $3.62 | $3.62 | 242,300 |
| 2020-06-30 | $3.92 | $3.98 | $3.77 | $3.93 | $3.93 | 135,300 |
| 2020-06-29 | $3.75 | $3.99 | $3.68 | $3.93 | $3.93 | 372,000 |
| 2020-06-26 | $3.57 | $3.75 | $3.54 | $3.71 | $3.71 | 1,316,585 |
| 2020-06-25 | $3.53 | $3.69 | $3.41 | $3.63 | $3.63 | 291,338 |
| 2020-06-24 | $3.48 | $3.64 | $3.26 | $3.58 | $3.58 | 280,774 |
| 2020-06-23 | $3.38 | $3.75 | $3.35 | $3.51 | $3.51 | 446,156 |
| 2020-06-22 | $3.17 | $3.45 | $3.12 | $3.33 | $3.33 | 350,056 |
| 2020-06-19 | $3.21 | $3.49 | $3.08 | $3.15 | $3.15 | 706,370 |
| 2020-06-18 | $2.91 | $3.15 | $2.87 | $2.99 | $2.99 | 209,748 |
| 2020-06-17 | $2.91 | $3.03 | $2.84 | $2.91 | $2.91 | 236,572 |
| 2020-06-16 | $3.10 | $3.23 | $2.92 | $2.94 | $2.94 | 453,001 |
| 2020-06-15 | $2.77 | $3.04 | $2.65 | $2.94 | $2.94 | 358,699 |
| 2020-06-12 | $2.99 | $3.09 | $2.77 | $2.82 | $2.82 | 192,243 |
| 2020-06-11 | $3.01 | $3.05 | $2.82 | $2.90 | $2.90 | 312,942 |
| 2020-06-10 | $3.30 | $3.38 | $3.03 | $3.15 | $3.15 | 209,599 |
| 2020-06-09 | $3.21 | $3.50 | $3.12 | $3.31 | $3.31 | 298,384 |
| 2020-06-08 | $3.25 | $3.32 | $3.15 | $3.25 | $3.25 | 222,445 |
| 2020-06-05 | $3.00 | $3.24 | $2.97 | $3.16 | $3.16 | 390,527 |
| 2020-06-04 | $2.75 | $2.91 | $2.75 | $2.88 | $2.88 | 233,761 |
| 2020-06-03 | $2.80 | $2.91 | $2.77 | $2.81 | $2.81 | 109,891 |
| 2020-06-02 | $2.81 | $2.87 | $2.66 | $2.72 | $2.72 | 187,334 |
| 2020-06-01 | $2.78 | $2.91 | $2.69 | $2.79 | $2.79 | 130,781 |
| 2020-05-29 | $2.81 | $2.85 | $2.54 | $2.77 | $2.77 | 290,092 |
| 2020-05-28 | $2.99 | $3.02 | $2.82 | $2.84 | $2.84 | 333,271 |
| 2020-05-27 | $2.71 | $2.95 | $2.65 | $2.91 | $2.91 | 236,770 |
| 2020-05-26 | $2.83 | $2.99 | $2.44 | $2.64 | $2.64 | 522,359 |
| 2020-05-22 | $2.60 | $2.74 | $2.55 | $2.72 | $2.72 | 352,399 |
| 2020-05-21 | $2.21 | $2.60 | $2.21 | $2.54 | $2.54 | 543,351 |
| 2020-05-20 | $2.03 | $2.22 | $2.01 | $2.17 | $2.17 | 292,170 |
| 2020-05-19 | $1.81 | $2.03 | $1.75 | $1.98 | $1.98 | 232,075 |
| 2020-05-18 | $1.79 | $1.98 | $1.77 | $1.83 | $1.83 | 520,030 |
| 2020-05-15 | $1.53 | $1.71 | $1.51 | $1.71 | $1.71 | 383,399 |
| 2020-05-14 | $1.59 | $1.70 | $1.47 | $1.50 | $1.50 | 334,297 |
| 2020-05-13 | $1.62 | $1.65 | $1.44 | $1.64 | $1.64 | 328,877 |
| 2020-05-12 | $1.59 | $1.66 | $1.57 | $1.60 | $1.60 | 265,568 |
| 2020-05-11 | $1.63 | $1.66 | $1.50 | $1.60 | $1.60 | 373,032 |
| 2020-05-08 | $1.67 | $1.73 | $1.55 | $1.60 | $1.60 | 240,417 |
| 2020-05-07 | $1.50 | $1.73 | $1.50 | $1.62 | $1.62 | 355,430 |
| 2020-05-06 | $1.46 | $1.53 | $1.40 | $1.41 | $1.41 | 91,989 |
| 2020-05-05 | $1.50 | $1.67 | $1.42 | $1.43 | $1.43 | 373,293 |
| 2020-05-04 | $1.55 | $1.55 | $1.48 | $1.49 | $1.49 | 173,121 |
| 2020-05-01 | $1.66 | $1.70 | $1.52 | $1.59 | $1.59 | 257,776 |
| 2020-04-30 | $1.84 | $1.90 | $1.66 | $1.71 | $1.71 | 223,853 |
| 2020-04-29 | $1.70 | $1.97 | $1.65 | $1.91 | $1.91 | 342,205 |
| 2020-04-28 | $1.58 | $1.69 | $1.47 | $1.62 | $1.62 | 234,685 |
| 2020-04-27 | $1.45 | $1.60 | $1.43 | $1.54 | $1.54 | 175,536 |
| 2020-04-24 | $1.36 | $1.45 | $1.36 | $1.42 | $1.42 | 134,639 |
| 2020-04-23 | $1.29 | $1.51 | $1.26 | $1.36 | $1.36 | 247,309 |
| 2020-04-22 | $1.34 | $1.35 | $1.26 | $1.28 | $1.28 | 155,047 |
| 2020-04-21 | $1.32 | $1.35 | $1.25 | $1.31 | $1.31 | 145,077 |
| 2020-04-20 | $1.46 | $1.47 | $1.32 | $1.38 | $1.38 | 221,925 |
| 2020-04-17 | $1.31 | $1.52 | $1.29 | $1.48 | $1.48 | 246,417 |
| 2020-04-16 | $1.28 | $1.35 | $1.25 | $1.26 | $1.26 | 177,072 |
| 2020-04-15 | $1.35 | $1.35 | $1.21 | $1.28 | $1.28 | 175,851 |
| 2020-04-14 | $1.39 | $1.48 | $1.31 | $1.36 | $1.36 | 201,559 |
| 2020-04-13 | $1.41 | $1.48 | $1.30 | $1.39 | $1.39 | 314,906 |
| 2020-04-09 | $1.25 | $1.38 | $1.20 | $1.34 | $1.34 | 619,025 |
| 2020-04-08 | $1.13 | $1.25 | $1.11 | $1.23 | $1.23 | 396,786 |
| 2020-04-07 | $1.25 | $1.41 | $1.10 | $1.10 | $1.10 | 478,694 |
| 2020-04-06 | $1.15 | $1.45 | $1.13 | $1.15 | $1.15 | 409,920 |
| 2020-04-03 | $1.23 | $1.23 | $1.06 | $1.12 | $1.12 | 241,787 |
| 2020-04-02 | $1.31 | $1.34 | $1.19 | $1.23 | $1.23 | 200,015 |
| 2020-04-01 | $1.38 | $1.38 | $1.25 | $1.27 | $1.27 | 181,663 |
| 2020-03-31 | $1.48 | $1.62 | $1.34 | $1.40 | $1.40 | 267,772 |
| 2020-03-30 | $1.62 | $1.62 | $1.37 | $1.52 | $1.52 | 269,282 |
| 2020-03-27 | $1.82 | $1.83 | $1.57 | $1.60 | $1.60 | 239,934 |
| 2020-03-26 | $1.98 | $2.05 | $1.82 | $1.90 | $1.90 | 510,068 |
| 2020-03-25 | $1.84 | $2.05 | $1.65 | $1.90 | $1.90 | 503,179 |
| 2020-03-24 | $1.74 | $1.75 | $1.45 | $1.75 | $1.75 | 672,801 |
| 2020-03-23 | $1.00 | $1.45 | $0.99 | $1.44 | $1.44 | 802,529 |
| 2020-03-20 | $1.20 | $1.35 | $0.86 | $0.86 | $0.86 | 5,534,041 |
| 2020-03-19 | $1.20 | $1.27 | $1.11 | $1.16 | $1.16 | 451,571 |
| 2020-03-18 | $1.60 | $1.69 | $0.98 | $1.16 | $1.16 | 832,876 |
| 2020-03-17 | $1.90 | $1.90 | $1.65 | $1.68 | $1.68 | 526,579 |
| 2020-03-16 | $1.86 | $1.91 | $1.70 | $1.82 | $1.82 | 437,553 |
| 2020-03-13 | $2.00 | $2.12 | $1.91 | $2.12 | $2.12 | 358,672 |
| 2020-03-12 | $1.91 | $1.97 | $1.75 | $1.84 | $1.84 | 408,934 |
| 2020-03-11 | $2.07 | $2.13 | $1.95 | $2.00 | $2.00 | 279,694 |
| 2020-03-10 | $2.97 | $2.97 | $2.02 | $2.17 | $2.17 | 444,057 |
| 2020-03-09 | $2.71 | $2.75 | $2.47 | $2.52 | $2.52 | 277,884 |
| 2020-03-06 | $2.75 | $3.09 | $2.75 | $2.86 | $2.86 | 188,369 |
| 2020-03-05 | $3.03 | $3.23 | $2.74 | $2.82 | $2.82 | 344,393 |
| 2020-03-04 | $3.15 | $3.21 | $2.87 | $3.20 | $3.20 | 328,458 |
| 2020-03-03 | $3.30 | $3.51 | $2.99 | $3.07 | $3.07 | 294,610 |
| 2020-03-02 | $3.33 | $3.34 | $3.12 | $3.30 | $3.30 | 130,973 |
| 2020-02-28 | $3.05 | $3.49 | $3.05 | $3.30 | $3.30 | 278,172 |
| 2020-02-27 | $3.52 | $3.72 | $3.26 | $3.35 | $3.35 | 237,451 |
| 2020-02-26 | $3.57 | $3.71 | $3.52 | $3.56 | $3.56 | 207,018 |
| 2020-02-25 | $3.84 | $3.87 | $3.55 | $3.59 | $3.59 | 151,798 |
| 2020-02-24 | $4.04 | $4.09 | $3.69 | $3.86 | $3.86 | 200,884 |
| 2020-02-21 | $4.23 | $4.43 | $4.06 | $4.25 | $4.25 | 293,345 |
| 2020-02-20 | $4.09 | $4.24 | $3.99 | $4.19 | $4.19 | 147,083 |
| 2020-02-19 | $4.08 | $4.25 | $4.07 | $4.15 | $4.15 | 123,445 |
| 2020-02-18 | $3.88 | $4.20 | $3.84 | $4.11 | $4.11 | 140,964 |
| 2020-02-14 | $4.15 | $4.25 | $3.69 | $3.88 | $3.88 | 184,030 |
| 2020-02-13 | $4.00 | $4.24 | $3.92 | $4.15 | $4.15 | 115,579 |
| 2020-02-12 | $3.79 | $4.35 | $3.70 | $4.04 | $4.04 | 226,502 |
| 2020-02-11 | $3.70 | $3.80 | $3.55 | $3.78 | $3.78 | 161,475 |
| 2020-02-10 | $3.49 | $3.79 | $3.49 | $3.62 | $3.62 | 234,760 |
| 2020-02-07 | $3.60 | $3.77 | $3.49 | $3.50 | $3.50 | 263,997 |
| 2020-02-06 | $3.37 | $3.69 | $3.32 | $3.67 | $3.67 | 195,000 |
| 2020-02-05 | $3.17 | $3.40 | $3.15 | $3.40 | $3.40 | 148,574 |
| 2020-02-04 | $3.05 | $3.13 | $3.00 | $3.11 | $3.11 | 135,267 |
| 2020-02-03 | $3.04 | $3.10 | $2.91 | $3.00 | $3.00 | 109,869 |
| 2020-01-31 | $2.91 | $3.04 | $2.82 | $3.04 | $3.04 | 376,509 |
| 2020-01-30 | $2.89 | $3.01 | $2.83 | $2.97 | $2.97 | 136,417 |
| 2020-01-29 | $3.15 | $3.15 | $2.88 | $2.93 | $2.93 | 174,161 |
| 2020-01-28 | $3.17 | $3.25 | $3.12 | $3.15 | $3.15 | 159,486 |
| 2020-01-27 | $3.14 | $3.25 | $3.12 | $3.14 | $3.14 | 68,586 |
| 2020-01-24 | $3.20 | $3.26 | $3.11 | $3.25 | $3.25 | 145,503 |
| 2020-01-23 | $3.22 | $3.27 | $3.19 | $3.22 | $3.22 | 86,711 |
| 2020-01-22 | $3.35 | $3.38 | $3.23 | $3.25 | $3.25 | 50,553 |
| 2020-01-21 | $3.42 | $3.43 | $3.28 | $3.31 | $3.31 | 70,752 |
| 2020-01-17 | $3.64 | $3.70 | $3.47 | $3.48 | $3.48 | 108,761 |
| 2020-01-16 | $3.65 | $3.87 | $3.58 | $3.59 | $3.59 | 164,198 |
| 2020-01-15 | $3.41 | $3.62 | $3.37 | $3.62 | $3.62 | 186,834 |
| 2020-01-14 | $3.26 | $3.45 | $3.20 | $3.38 | $3.38 | 171,185 |
| 2020-01-13 | $3.16 | $3.28 | $3.10 | $3.27 | $3.27 | 71,806 |
| 2020-01-10 | $3.21 | $3.27 | $3.14 | $3.16 | $3.16 | 89,966 |
| 2020-01-09 | $3.30 | $3.30 | $3.11 | $3.20 | $3.20 | 145,116 |
| 2020-01-08 | $3.32 | $3.37 | $3.24 | $3.27 | $3.27 | 180,455 |
| 2020-01-07 | $3.28 | $3.38 | $3.21 | $3.31 | $3.31 | 73,190 |
| 2020-01-06 | $3.11 | $3.34 | $3.11 | $3.32 | $3.32 | 116,106 |
| 2020-01-03 | $3.10 | $3.23 | $3.04 | $3.16 | $3.16 | 135,424 |
| 2020-01-02 | $3.23 | $3.25 | $3.05 | $3.17 | $3.17 | 68,490 |
| 2019-12-31 | $2.97 | $3.20 | $2.97 | $3.16 | $3.16 | 139,708 |
| 2019-12-30 | $2.94 | $3.05 | $2.89 | $2.97 | $2.97 | 187,521 |
| 2019-12-27 | $3.09 | $3.14 | $2.91 | $2.95 | $2.95 | 233,351 |
| 2019-12-26 | $3.20 | $3.28 | $3.13 | $3.16 | $3.16 | 98,602 |
| 2019-12-24 | $3.26 | $3.27 | $3.20 | $3.24 | $3.24 | 87,086 |
| 2019-12-23 | $3.34 | $3.37 | $3.23 | $3.28 | $3.28 | 176,611 |
| 2019-12-20 | $3.36 | $3.38 | $3.08 | $3.34 | $3.34 | 1,456,549 |
| 2019-12-19 | $3.43 | $3.54 | $3.34 | $3.36 | $3.36 | 124,701 |
| 2019-12-18 | $3.52 | $3.57 | $3.35 | $3.37 | $3.37 | 202,072 |
| 2019-12-17 | $3.58 | $3.61 | $3.46 | $3.51 | $3.51 | 219,784 |
| 2019-12-16 | $3.46 | $3.77 | $3.46 | $3.56 | $3.56 | 224,999 |
| 2019-12-13 | $3.47 | $3.66 | $3.30 | $3.40 | $3.40 | 182,100 |
| 2019-12-12 | $3.32 | $3.56 | $3.27 | $3.47 | $3.47 | 333,501 |
| 2019-12-11 | $3.01 | $3.33 | $3.01 | $3.32 | $3.32 | 194,714 |
| 2019-12-10 | $3.15 | $3.28 | $2.96 | $3.00 | $3.00 | 226,763 |
| 2019-12-09 | $2.81 | $3.23 | $2.81 | $3.14 | $3.14 | 351,705 |
| 2019-12-06 | $2.71 | $2.93 | $2.71 | $2.80 | $2.80 | 255,667 |
| 2019-12-05 | $2.77 | $2.80 | $2.64 | $2.67 | $2.67 | 186,544 |
| 2019-12-04 | $2.86 | $2.87 | $2.78 | $2.78 | $2.78 | 172,475 |
| 2019-12-03 | $2.87 | $2.90 | $2.81 | $2.83 | $2.83 | 170,326 |
| 2019-12-02 | $2.96 | $2.96 | $2.81 | $2.87 | $2.87 | 206,951 |
| 2019-11-29 | $2.75 | $2.98 | $2.75 | $2.95 | $2.95 | 64,728 |
| 2019-11-27 | $2.83 | $2.97 | $2.74 | $2.78 | $2.78 | 321,952 |
| 2019-11-26 | $2.84 | $2.98 | $2.76 | $2.84 | $2.84 | 565,482 |
| 2019-11-25 | $2.62 | $2.83 | $2.61 | $2.79 | $2.79 | 222,953 |
| 2019-11-22 | $2.64 | $2.70 | $2.60 | $2.62 | $2.62 | 135,116 |
| 2019-11-21 | $2.67 | $2.67 | $2.53 | $2.59 | $2.59 | 143,484 |
| 2019-11-20 | $2.72 | $2.85 | $2.62 | $2.64 | $2.64 | 162,339 |
| 2019-11-19 | $2.73 | $2.88 | $2.71 | $2.72 | $2.72 | 153,705 |
| 2019-11-18 | $3.08 | $3.11 | $2.73 | $2.76 | $2.76 | 154,038 |
| 2019-11-15 | $3.14 | $3.22 | $3.08 | $3.14 | $3.14 | 184,227 |
| 2019-11-14 | $3.01 | $3.15 | $2.94 | $3.08 | $3.08 | 169,918 |
| 2019-11-13 | $2.97 | $3.25 | $2.90 | $3.02 | $3.02 | 235,086 |
| 2019-11-12 | $2.60 | $3.07 | $2.51 | $3.03 | $3.03 | 387,245 |
| 2019-11-11 | $2.80 | $2.83 | $2.60 | $2.63 | $2.63 | 169,643 |
| 2019-11-08 | $2.92 | $3.22 | $2.68 | $2.72 | $2.72 | 215,959 |
| 2019-11-07 | $3.08 | $3.11 | $2.93 | $2.95 | $2.95 | 107,897 |
| 2019-11-06 | $3.08 | $3.08 | $2.96 | $3.02 | $3.02 | 77,720 |
| 2019-11-05 | $3.16 | $3.27 | $3.00 | $3.06 | $3.06 | 199,623 |
| 2019-11-04 | $2.98 | $3.13 | $2.90 | $3.11 | $3.11 | 147,573 |
| 2019-11-01 | $2.72 | $2.96 | $2.72 | $2.95 | $2.95 | 121,014 |
| 2019-10-31 | $3.08 | $3.08 | $2.68 | $2.69 | $2.69 | 174,208 |
| 2019-10-30 | $3.09 | $3.12 | $3.00 | $3.12 | $3.12 | 223,859 |
| 2019-10-29 | $3.11 | $3.15 | $3.05 | $3.09 | $3.09 | 109,997 |
| 2019-10-28 | $3.06 | $3.19 | $3.02 | $3.09 | $3.09 | 143,812 |
| 2019-10-25 | $3.03 | $3.21 | $2.99 | $3.01 | $3.01 | 144,709 |
| 2019-10-24 | $3.09 | $3.10 | $2.93 | $3.07 | $3.07 | 119,602 |
| 2019-10-23 | $3.06 | $3.17 | $3.00 | $3.04 | $3.04 | 162,694 |
| 2019-10-22 | $3.07 | $3.08 | $2.97 | $3.05 | $3.05 | 116,440 |
| 2019-10-21 | $3.01 | $3.10 | $2.93 | $3.10 | $3.10 | 183,295 |
| 2019-10-18 | $2.90 | $3.02 | $2.84 | $2.95 | $2.95 | 141,592 |
| 2019-10-17 | $2.88 | $2.94 | $2.78 | $2.93 | $2.93 | 171,636 |
| 2019-10-16 | $2.70 | $2.95 | $2.70 | $2.82 | $2.82 | 195,378 |
| 2019-10-15 | $2.66 | $2.78 | $2.61 | $2.73 | $2.73 | 124,944 |
| 2019-10-14 | $2.81 | $2.81 | $2.60 | $2.66 | $2.66 | 129,784 |
| 2019-10-11 | $2.69 | $2.85 | $2.68 | $2.76 | $2.76 | 235,058 |
| 2019-10-10 | $2.58 | $2.71 | $2.53 | $2.62 | $2.62 | 220,095 |
| 2019-10-09 | $2.46 | $2.64 | $2.46 | $2.61 | $2.61 | 154,271 |
| 2019-10-08 | $2.53 | $2.55 | $2.43 | $2.45 | $2.45 | 183,002 |
| 2019-10-07 | $2.43 | $2.70 | $2.37 | $2.55 | $2.55 | 237,884 |
| 2019-10-04 | $2.32 | $2.42 | $2.20 | $2.41 | $2.41 | 118,308 |
| 2019-10-03 | $2.45 | $2.47 | $2.28 | $2.31 | $2.31 | 179,043 |
| 2019-10-02 | $2.31 | $2.47 | $2.28 | $2.43 | $2.43 | 179,628 |
| 2019-10-01 | $2.50 | $2.60 | $2.36 | $2.39 | $2.39 | 134,064 |
| 2019-09-30 | $2.61 | $2.61 | $2.48 | $2.50 | $2.50 | 218,382 |
| 2019-09-27 | $2.64 | $2.79 | $2.57 | $2.62 | $2.62 | 169,874 |
| 2019-09-26 | $2.70 | $2.77 | $2.58 | $2.61 | $2.61 | 128,840 |
| 2019-09-25 | $2.64 | $2.76 | $2.56 | $2.70 | $2.70 | 178,343 |
| 2019-09-24 | $2.81 | $2.87 | $2.65 | $2.67 | $2.67 | 366,088 |
| 2019-09-23 | $2.90 | $3.06 | $2.75 | $2.77 | $2.77 | 493,577 |
| 2019-09-20 | $2.88 | $3.10 | $2.75 | $2.97 | $2.97 | 1,466,655 |
| 2019-09-19 | $2.95 | $3.09 | $2.70 | $2.88 | $2.88 | 449,329 |
| 2019-09-18 | $3.19 | $3.30 | $2.91 | $2.98 | $2.98 | 465,368 |
| 2019-09-17 | $3.33 | $3.41 | $3.09 | $3.14 | $3.14 | 368,931 |
| 2019-09-16 | $3.32 | $3.64 | $3.29 | $3.32 | $3.32 | 447,250 |
| 2019-09-13 | $3.32 | $3.47 | $3.27 | $3.35 | $3.35 | 404,813 |
| 2019-09-12 | $3.52 | $3.56 | $3.05 | $3.27 | $3.27 | 458,352 |
| 2019-09-11 | $3.34 | $3.59 | $3.26 | $3.56 | $3.56 | 910,529 |
| 2019-09-10 | $2.68 | $3.35 | $2.61 | $3.34 | $3.34 | 1,175,807 |
| 2019-09-09 | $2.22 | $2.84 | $2.15 | $2.70 | $2.70 | 987,912 |
| 2019-09-06 | $2.06 | $2.49 | $1.97 | $2.20 | $2.20 | 738,533 |
| 2019-09-05 | $1.80 | $2.03 | $1.80 | $2.00 | $2.00 | 414,467 |
| 2019-09-04 | $1.73 | $1.78 | $1.72 | $1.77 | $1.77 | 228,150 |
| 2019-09-03 | $1.73 | $1.81 | $1.69 | $1.71 | $1.71 | 333,751 |
| 2019-08-30 | $1.77 | $1.77 | $1.66 | $1.76 | $1.76 | 241,471 |
| 2019-08-29 | $1.64 | $1.80 | $1.64 | $1.72 | $1.72 | 248,925 |
| 2019-08-28 | $1.56 | $1.71 | $1.46 | $1.62 | $1.62 | 193,775 |
| 2019-08-27 | $1.60 | $1.64 | $1.47 | $1.57 | $1.57 | 569,526 |
| 2019-08-26 | $1.57 | $1.62 | $1.50 | $1.60 | $1.60 | 373,636 |
| 2019-08-23 | $1.67 | $1.68 | $1.52 | $1.55 | $1.55 | 386,463 |
| 2019-08-22 | $1.81 | $1.84 | $1.65 | $1.67 | $1.67 | 191,674 |
| 2019-08-21 | $1.83 | $1.90 | $1.76 | $1.81 | $1.81 | 348,993 |
| 2019-08-20 | $1.83 | $1.87 | $1.74 | $1.81 | $1.81 | 190,894 |
| 2019-08-19 | $1.89 | $1.97 | $1.78 | $1.84 | $1.84 | 317,082 |
| 2019-08-16 | $1.80 | $2.00 | $1.80 | $1.87 | $1.87 | 699,536 |
| 2019-08-15 | $2.00 | $2.16 | $1.56 | $1.75 | $1.75 | 903,871 |
| 2019-08-14 | $2.20 | $2.20 | $1.95 | $2.01 | $2.01 | 547,684 |
| 2019-08-13 | $2.28 | $2.30 | $2.19 | $2.21 | $2.21 | 303,801 |
| 2019-08-12 | $2.25 | $2.43 | $2.25 | $2.29 | $2.29 | 262,878 |
| 2019-08-09 | $2.40 | $2.40 | $2.10 | $2.19 | $2.19 | 449,858 |
| 2019-08-08 | $2.11 | $2.43 | $2.08 | $2.35 | $2.35 | 383,006 |
| 2019-08-07 | $2.25 | $2.25 | $2.03 | $2.07 | $2.07 | 495,480 |
| 2019-08-06 | $2.53 | $2.60 | $2.22 | $2.23 | $2.23 | 784,716 |
| 2019-08-05 | $2.75 | $3.07 | $2.51 | $2.53 | $2.53 | 1,133,896 |
| 2019-08-02 | $3.56 | $3.57 | $3.43 | $3.53 | $3.53 | 292,686 |
| 2019-08-01 | $3.70 | $3.75 | $3.52 | $3.52 | $3.52 | 189,064 |
| 2019-07-31 | $3.73 | $3.83 | $3.69 | $3.70 | $3.70 | 251,726 |
| 2019-07-30 | $3.71 | $3.78 | $3.67 | $3.74 | $3.74 | 141,677 |
| 2019-07-29 | $3.78 | $3.80 | $3.65 | $3.72 | $3.72 | 90,518 |
| 2019-07-26 | $3.80 | $3.84 | $3.76 | $3.79 | $3.79 | 101,998 |
| 2019-07-25 | $3.86 | $3.87 | $3.73 | $3.80 | $3.80 | 188,575 |
| 2019-07-24 | $3.66 | $3.90 | $3.66 | $3.87 | $3.87 | 284,228 |
| 2019-07-23 | $3.68 | $3.69 | $3.65 | $3.67 | $3.67 | 186,036 |
| 2019-07-22 | $3.55 | $3.69 | $3.55 | $3.68 | $3.68 | 109,394 |
| 2019-07-19 | $3.51 | $3.58 | $3.50 | $3.55 | $3.55 | 70,815 |
| 2019-07-18 | $3.55 | $3.57 | $3.49 | $3.52 | $3.52 | 241,689 |
| 2019-07-17 | $3.61 | $3.63 | $3.55 | $3.57 | $3.57 | 96,818 |
| 2019-07-16 | $3.48 | $3.81 | $3.48 | $3.62 | $3.62 | 193,033 |
| 2019-07-15 | $3.52 | $3.58 | $3.47 | $3.48 | $3.48 | 126,399 |
| 2019-07-12 | $3.49 | $3.55 | $3.41 | $3.51 | $3.51 | 146,495 |
| 2019-07-11 | $3.46 | $3.57 | $3.36 | $3.48 | $3.48 | 169,104 |
| 2019-07-10 | $3.52 | $3.62 | $3.45 | $3.46 | $3.46 | 115,512 |
| 2019-07-09 | $3.50 | $3.56 | $3.41 | $3.52 | $3.52 | 330,927 |
| 2019-07-08 | $3.60 | $3.69 | $3.50 | $3.51 | $3.51 | 177,981 |
| 2019-07-05 | $3.55 | $3.65 | $3.49 | $3.61 | $3.61 | 262,358 |
| 2019-07-03 | $3.62 | $3.62 | $3.50 | $3.55 | $3.55 | 121,434 |
| 2019-07-02 | $3.52 | $3.55 | $3.48 | $3.51 | $3.51 | 175,388 |
| 2019-07-01 | $3.64 | $3.74 | $3.53 | $3.53 | $3.53 | 234,840 |
| 2019-06-28 | $3.53 | $3.72 | $3.48 | $3.60 | $3.60 | 818,157 |
| 2019-06-27 | $3.78 | $3.83 | $3.50 | $3.55 | $3.55 | 244,783 |
| 2019-06-26 | $3.67 | $3.81 | $3.55 | $3.77 | $3.77 | 231,090 |
| 2019-06-25 | $3.67 | $3.73 | $3.59 | $3.66 | $3.66 | 177,499 |
| 2019-06-24 | $3.89 | $3.89 | $3.57 | $3.64 | $3.64 | 376,271 |
| 2019-06-21 | $3.79 | $3.94 | $3.60 | $3.93 | $3.93 | 879,281 |
| 2019-06-20 | $3.95 | $4.03 | $3.80 | $3.81 | $3.81 | 259,831 |
| 2019-06-19 | $3.98 | $4.01 | $3.82 | $3.90 | $3.90 | 233,637 |
| 2019-06-18 | $4.14 | $4.18 | $3.94 | $3.97 | $3.97 | 203,052 |
| 2019-06-17 | $4.11 | $4.18 | $4.06 | $4.10 | $4.10 | 87,748 |
| 2019-06-14 | $4.16 | $4.22 | $4.05 | $4.13 | $4.13 | 159,340 |
| 2019-06-13 | $4.23 | $4.31 | $4.11 | $4.16 | $4.16 | 91,641 |
| 2019-06-12 | $4.12 | $4.21 | $4.08 | $4.21 | $4.21 | 61,299 |
| 2019-06-11 | $4.21 | $4.23 | $4.10 | $4.15 | $4.15 | 108,194 |
| 2019-06-10 | $4.16 | $4.24 | $4.08 | $4.18 | $4.18 | 141,849 |
| 2019-06-07 | $3.90 | $4.04 | $3.85 | $3.99 | $3.99 | 194,779 |
| 2019-06-06 | $4.12 | $4.12 | $3.81 | $3.86 | $3.86 | 270,511 |
| 2019-06-05 | $4.30 | $4.31 | $4.08 | $4.12 | $4.12 | 165,508 |
| 2019-06-04 | $4.25 | $4.32 | $4.16 | $4.29 | $4.29 | 183,052 |
| 2019-06-03 | $4.32 | $4.36 | $4.14 | $4.17 | $4.17 | 168,746 |
| 2019-05-31 | $4.31 | $4.42 | $4.28 | $4.32 | $4.32 | 162,174 |
| 2019-05-30 | $4.21 | $4.38 | $4.20 | $4.35 | $4.35 | 204,285 |
| 2019-05-29 | $4.31 | $4.36 | $4.19 | $4.21 | $4.21 | 365,105 |
| 2019-05-28 | $4.41 | $4.49 | $4.23 | $4.32 | $4.32 | 355,299 |
| 2019-05-24 | $4.47 | $4.56 | $4.26 | $4.44 | $4.44 | 325,745 |
| 2019-05-23 | $4.86 | $4.86 | $4.43 | $4.46 | $4.46 | 397,075 |
| 2019-05-22 | $5.08 | $5.13 | $4.87 | $4.88 | $4.88 | 352,722 |
| 2019-05-21 | $5.17 | $5.17 | $5.08 | $5.09 | $5.09 | 126,137 |
| 2019-05-20 | $5.15 | $5.16 | $5.00 | $5.14 | $5.14 | 171,240 |
| 2019-05-17 | $5.20 | $5.32 | $5.14 | $5.17 | $5.17 | 129,286 |
| 2019-05-16 | $5.27 | $5.44 | $5.24 | $5.27 | $5.27 | 337,383 |
| 2019-05-15 | $5.21 | $5.36 | $5.15 | $5.26 | $5.26 | 263,716 |
| 2019-05-14 | $5.16 | $5.34 | $5.12 | $5.27 | $5.27 | 166,755 |
| 2019-05-13 | $5.15 | $5.16 | $4.70 | $5.12 | $5.12 | 351,424 |
| 2019-05-10 | $5.43 | $5.48 | $5.23 | $5.28 | $5.28 | 125,481 |
| 2019-05-09 | $5.34 | $5.49 | $5.22 | $5.47 | $5.47 | 200,947 |
| 2019-05-08 | $5.38 | $5.54 | $5.33 | $5.43 | $5.43 | 379,647 |
| 2019-05-07 | $5.59 | $5.62 | $5.31 | $5.39 | $5.39 | 244,094 |
| 2019-05-06 | $5.52 | $5.65 | $5.15 | $5.56 | $5.56 | 412,810 |
| 2019-05-03 | $5.22 | $5.57 | $5.19 | $5.51 | $5.51 | 378,652 |
| 2019-05-02 | $5.08 | $5.24 | $5.07 | $5.15 | $5.15 | 252,800 |
| 2019-05-01 | $5.16 | $5.16 | $4.97 | $5.09 | $5.09 | 328,767 |
| 2019-04-30 | $5.26 | $5.26 | $5.12 | $5.16 | $5.16 | 208,951 |
| 2019-04-29 | $5.35 | $5.40 | $5.22 | $5.26 | $5.26 | 126,794 |
| 2019-04-26 | $5.12 | $5.31 | $5.10 | $5.29 | $5.29 | 86,604 |
| 2019-04-25 | $5.20 | $5.22 | $5.07 | $5.15 | $5.15 | 141,840 |
| 2019-04-24 | $5.09 | $5.28 | $5.08 | $5.24 | $5.24 | 176,530 |
| 2019-04-23 | $5.10 | $5.16 | $5.06 | $5.08 | $5.08 | 378,164 |
| 2019-04-22 | $5.15 | $5.23 | $5.06 | $5.12 | $5.12 | 141,377 |
| 2019-04-18 | $5.19 | $5.24 | $5.11 | $5.17 | $5.17 | 127,647 |
| 2019-04-17 | $5.27 | $5.32 | $5.14 | $5.16 | $5.16 | 179,874 |
| 2019-04-16 | $5.20 | $5.33 | $5.15 | $5.23 | $5.23 | 212,902 |
| 2019-04-15 | $5.15 | $5.27 | $5.12 | $5.18 | $5.18 | 193,405 |
| 2019-04-12 | $5.09 | $5.28 | $5.03 | $5.15 | $5.15 | 265,653 |
| 2019-04-11 | $5.08 | $5.15 | $4.98 | $5.01 | $5.01 | 208,752 |
| 2019-04-10 | $5.10 | $5.20 | $5.05 | $5.10 | $5.10 | 160,313 |
| 2019-04-09 | $5.34 | $5.34 | $5.03 | $5.13 | $5.13 | 413,469 |
| 2019-04-08 | $5.25 | $5.40 | $5.25 | $5.39 | $5.39 | 279,463 |
| 2019-04-05 | $5.20 | $5.32 | $5.17 | $5.25 | $5.25 | 392,803 |
| 2019-04-04 | $5.21 | $5.39 | $5.19 | $5.20 | $5.20 | 237,614 |
| 2019-04-03 | $5.36 | $5.47 | $5.17 | $5.20 | $5.20 | 473,303 |
| 2019-04-02 | $5.30 | $5.46 | $5.25 | $5.29 | $5.29 | 205,230 |
| 2019-04-01 | $5.15 | $5.47 | $5.15 | $5.30 | $5.30 | 353,380 |
| 2019-03-29 | $5.08 | $5.26 | $5.07 | $5.09 | $5.09 | 852,905 |
| 2019-03-28 | $5.06 | $5.10 | $4.91 | $5.03 | $5.03 | 346,165 |
| 2019-03-27 | $4.92 | $5.19 | $4.92 | $5.07 | $5.07 | 222,235 |
| 2019-03-26 | $4.81 | $4.96 | $4.74 | $4.94 | $4.94 | 185,254 |
| 2019-03-25 | $4.62 | $4.85 | $4.45 | $4.78 | $4.78 | 436,190 |
| 2019-03-22 | $4.89 | $4.94 | $4.61 | $4.69 | $4.69 | 379,345 |
| 2019-03-21 | $4.85 | $4.99 | $4.80 | $4.93 | $4.93 | 398,216 |
| 2019-03-20 | $5.11 | $5.13 | $4.83 | $4.84 | $4.84 | 293,987 |
| 2019-03-19 | $5.26 | $5.30 | $5.10 | $5.14 | $5.14 | 169,636 |
| 2019-03-18 | $5.18 | $5.48 | $5.14 | $5.25 | $5.25 | 262,283 |
| 2019-03-15 | $5.14 | $5.20 | $5.07 | $5.17 | $5.17 | 1,132,805 |
| 2019-03-14 | $5.08 | $5.19 | $5.06 | $5.13 | $5.13 | 221,411 |
| 2019-03-13 | $5.08 | $5.29 | $5.03 | $5.08 | $5.08 | 321,023 |
| 2019-03-12 | $5.13 | $5.27 | $4.71 | $5.06 | $5.06 | 875,742 |
| 2019-03-11 | $4.95 | $5.38 | $4.79 | $5.08 | $5.08 | 944,546 |
| 2019-03-08 | $5.00 | $5.00 | $4.21 | $4.62 | $4.62 | 795,636 |
| 2019-03-07 | $4.30 | $4.47 | $4.21 | $4.41 | $4.41 | 264,564 |
| 2019-03-06 | $4.65 | $4.67 | $4.30 | $4.33 | $4.33 | 427,464 |
| 2019-03-05 | $4.80 | $4.90 | $4.65 | $4.66 | $4.66 | 177,098 |
| 2019-03-04 | $4.78 | $5.04 | $4.77 | $4.80 | $4.80 | 340,596 |
| 2019-03-01 | $4.79 | $4.86 | $4.72 | $4.74 | $4.74 | 60,699 |
| 2019-02-28 | $4.76 | $4.80 | $4.65 | $4.75 | $4.75 | 247,052 |
| 2019-02-27 | $4.78 | $4.80 | $4.70 | $4.78 | $4.78 | 135,582 |
| 2019-02-26 | $4.80 | $4.85 | $4.70 | $4.79 | $4.79 | 137,622 |
| 2019-02-25 | $4.97 | $5.05 | $4.73 | $4.81 | $4.81 | 248,546 |
| 2019-02-22 | $4.93 | $5.00 | $4.84 | $4.92 | $4.92 | 175,825 |
| 2019-02-21 | $4.86 | $4.90 | $4.77 | $4.89 | $4.89 | 260,292 |
| 2019-02-20 | $4.71 | $4.87 | $4.63 | $4.85 | $4.85 | 299,486 |
| 2019-02-19 | $4.85 | $4.96 | $4.66 | $4.70 | $4.70 | 349,203 |
| 2019-02-15 | $4.63 | $4.87 | $4.56 | $4.86 | $4.86 | 426,570 |
| 2019-02-14 | $4.45 | $4.64 | $4.45 | $4.59 | $4.59 | 218,084 |
| 2019-02-13 | $4.47 | $4.51 | $4.41 | $4.49 | $4.49 | 203,203 |
| 2019-02-12 | $4.39 | $4.57 | $4.29 | $4.45 | $4.45 | 226,790 |
| 2019-02-11 | $4.29 | $4.40 | $4.20 | $4.36 | $4.36 | 207,785 |
| 2019-02-08 | $4.52 | $4.59 | $4.16 | $4.24 | $4.24 | 385,646 |
| 2019-02-07 | $4.59 | $5.06 | $4.28 | $4.48 | $4.48 | 927,722 |
| 2019-02-06 | $4.28 | $4.35 | $4.21 | $4.30 | $4.30 | 187,840 |
| 2019-02-05 | $4.21 | $4.37 | $4.18 | $4.29 | $4.29 | 196,403 |
| 2019-02-04 | $4.15 | $4.19 | $4.10 | $4.18 | $4.18 | 149,093 |
| 2019-02-01 | $4.18 | $4.26 | $4.11 | $4.16 | $4.16 | 176,978 |
| 2019-01-31 | $4.10 | $4.27 | $4.10 | $4.17 | $4.17 | 231,408 |
| 2019-01-30 | $4.14 | $4.15 | $4.00 | $4.04 | $4.04 | 215,716 |
| 2019-01-29 | $4.15 | $4.17 | $4.03 | $4.11 | $4.11 | 161,618 |
| 2019-01-28 | $4.37 | $4.37 | $4.09 | $4.15 | $4.15 | 211,566 |
| 2019-01-25 | $4.28 | $4.52 | $4.26 | $4.42 | $4.42 | 198,289 |
| 2019-01-24 | $4.16 | $4.24 | $4.12 | $4.24 | $4.24 | 119,653 |
| 2019-01-23 | $4.46 | $4.55 | $4.02 | $4.16 | $4.16 | 391,633 |
| 2019-01-22 | $4.23 | $4.84 | $4.23 | $4.44 | $4.44 | 525,346 |
| 2019-01-18 | $3.94 | $4.30 | $3.89 | $4.23 | $4.23 | 1,089,479 |
| 2019-01-17 | $3.80 | $4.00 | $3.80 | $3.89 | $3.89 | 641,826 |
| 2019-01-16 | $3.84 | $3.95 | $3.83 | $3.83 | $3.83 | 198,640 |
| 2019-01-15 | $3.94 | $3.97 | $3.81 | $3.85 | $3.85 | 111,801 |
| 2019-01-14 | $3.98 | $4.00 | $3.81 | $3.93 | $3.93 | 224,330 |
| 2019-01-11 | $4.14 | $4.14 | $3.99 | $4.03 | $4.03 | 234,918 |
| 2019-01-10 | $4.05 | $4.14 | $3.99 | $4.13 | $4.13 | 200,933 |
| 2019-01-09 | $4.15 | $4.25 | $4.05 | $4.10 | $4.10 | 638,190 |
| 2019-01-08 | $4.12 | $4.15 | $3.99 | $4.12 | $4.12 | 551,993 |
| 2019-01-07 | $3.93 | $4.09 | $3.83 | $4.05 | $4.05 | 515,869 |
| 2019-01-04 | $3.74 | $3.93 | $3.70 | $3.93 | $3.93 | 337,491 |
| 2019-01-03 | $3.72 | $3.79 | $3.57 | $3.66 | $3.66 | 323,036 |
| 2019-01-02 | $3.58 | $3.87 | $3.57 | $3.77 | $3.77 | 326,288 |
| 2018-12-31 | $3.71 | $3.71 | $3.54 | $3.68 | $3.68 | 473,060 |
| 2018-12-28 | $3.59 | $3.74 | $3.50 | $3.67 | $3.67 | 391,009 |
| 2018-12-27 | $3.61 | $3.69 | $3.44 | $3.57 | $3.57 | 274,936 |
| 2018-12-26 | $3.40 | $3.66 | $3.40 | $3.65 | $3.65 | 419,261 |
| 2018-12-24 | $3.62 | $3.62 | $3.31 | $3.38 | $3.38 | 814,947 |
| 2018-12-21 | $3.51 | $3.84 | $3.50 | $3.68 | $3.68 | 1,097,982 |
| 2018-12-20 | $3.59 | $3.69 | $3.45 | $3.50 | $3.50 | 1,059,476 |
| 2018-12-19 | $3.42 | $3.83 | $3.41 | $3.59 | $3.59 | 901,252 |
| 2018-12-18 | $3.29 | $3.47 | $3.29 | $3.41 | $3.41 | 720,628 |
| 2018-12-17 | $3.32 | $3.33 | $3.13 | $3.26 | $3.26 | 1,161,009 |
| 2018-12-14 | $3.30 | $3.64 | $3.26 | $3.35 | $3.35 | 721,749 |
| 2018-12-13 | $3.37 | $3.45 | $3.18 | $3.26 | $3.26 | 951,796 |
| 2018-12-12 | $3.47 | $3.55 | $3.30 | $3.32 | $3.32 | 526,817 |
| 2018-12-11 | $3.37 | $3.50 | $3.35 | $3.45 | $3.45 | 533,658 |
| 2018-12-10 | $3.32 | $3.40 | $3.20 | $3.33 | $3.33 | 999,648 |
| 2018-12-07 | $3.50 | $3.51 | $3.24 | $3.25 | $3.25 | 1,034,322 |
| 2018-12-06 | $3.56 | $3.57 | $3.39 | $3.46 | $3.46 | 1,053,622 |
| 2018-12-04 | $4.00 | $4.00 | $3.51 | $3.54 | $3.54 | 680,336 |
| 2018-12-03 | $4.15 | $4.16 | $3.93 | $4.04 | $4.04 | 664,644 |
| 2018-11-30 | $4.14 | $4.21 | $4.01 | $4.02 | $4.02 | 482,672 |
| 2018-11-29 | $4.50 | $4.64 | $4.09 | $4.15 | $4.15 | 842,051 |
| 2018-11-28 | $4.40 | $4.59 | $4.22 | $4.58 | $4.58 | 533,879 |
| 2018-11-27 | $4.43 | $4.55 | $4.34 | $4.38 | $4.38 | 352,631 |
| 2018-11-26 | $4.65 | $4.76 | $4.46 | $4.52 | $4.52 | 207,788 |
| 2018-11-23 | $4.63 | $4.74 | $4.59 | $4.62 | $4.62 | 120,623 |
| 2018-11-21 | $4.64 | $4.76 | $4.56 | $4.67 | $4.67 | 451,101 |
| 2018-11-20 | $4.69 | $4.71 | $4.41 | $4.59 | $4.59 | 706,326 |
| 2018-11-19 | $4.81 | $4.86 | $4.68 | $4.79 | $4.79 | 532,498 |
| 2018-11-16 | $5.00 | $5.12 | $4.79 | $4.85 | $4.85 | 314,667 |
| 2018-11-15 | $5.00 | $5.05 | $4.90 | $5.05 | $5.05 | 352,158 |
| 2018-11-14 | $5.36 | $5.37 | $5.02 | $5.03 | $5.03 | 501,347 |
| 2018-11-13 | $5.12 | $5.41 | $5.11 | $5.26 | $5.26 | 435,354 |
| 2018-11-12 | $5.50 | $5.55 | $5.06 | $5.12 | $5.12 | 632,112 |
| 2018-11-09 | $5.68 | $5.79 | $5.49 | $5.51 | $5.51 | 408,184 |
| 2018-11-08 | $5.36 | $5.80 | $5.17 | $5.73 | $5.73 | 890,320 |
| 2018-11-07 | $5.55 | $5.59 | $5.31 | $5.33 | $5.33 | 1,154,812 |
| 2018-11-06 | $6.15 | $6.35 | $5.33 | $5.66 | $5.66 | 1,338,301 |
| 2018-11-05 | $6.07 | $6.19 | $5.87 | $6.06 | $6.06 | 304,429 |
| 2018-11-02 | $6.31 | $6.38 | $6.00 | $6.07 | $6.07 | 214,248 |
| 2018-11-01 | $6.13 | $6.27 | $6.01 | $6.26 | $6.26 | 287,652 |
| 2018-10-31 | $6.18 | $6.30 | $6.04 | $6.08 | $6.08 | 310,968 |
| 2018-10-30 | $5.93 | $6.11 | $5.81 | $6.10 | $6.10 | 295,716 |
| 2018-10-29 | $6.30 | $6.31 | $5.89 | $5.93 | $5.93 | 263,182 |
| 2018-10-26 | $6.19 | $6.27 | $5.96 | $6.22 | $6.22 | 262,226 |
| 2018-10-25 | $6.13 | $6.48 | $6.11 | $6.31 | $6.31 | 377,767 |
| 2018-10-24 | $6.67 | $6.72 | $6.05 | $6.05 | $6.05 | 417,957 |
| 2018-10-23 | $6.70 | $6.75 | $6.38 | $6.67 | $6.67 | 319,280 |
| 2018-10-22 | $7.19 | $7.19 | $6.76 | $6.86 | $6.86 | 208,228 |
| 2018-10-19 | $7.32 | $7.35 | $7.05 | $7.12 | $7.12 | 295,101 |
| 2018-10-18 | $7.67 | $7.70 | $7.32 | $7.33 | $7.33 | 639,572 |
| 2018-10-17 | $7.69 | $7.69 | $7.34 | $7.66 | $7.66 | 557,699 |
| 2018-10-16 | $7.50 | $7.65 | $7.25 | $7.63 | $7.63 | 291,661 |
| 2018-10-15 | $7.35 | $7.55 | $7.33 | $7.45 | $7.45 | 132,280 |
| 2018-10-12 | $7.37 | $7.39 | $7.11 | $7.35 | $7.35 | 348,580 |
| 2018-10-11 | $7.33 | $7.47 | $7.08 | $7.24 | $7.24 | 354,504 |
| 2018-10-10 | $7.87 | $7.87 | $7.24 | $7.41 | $7.41 | 642,148 |
| 2018-10-09 | $7.94 | $8.08 | $7.85 | $7.86 | $7.86 | 287,489 |
| 2018-10-08 | $7.71 | $8.00 | $7.68 | $7.98 | $7.98 | 185,823 |
| 2018-10-05 | $7.83 | $7.87 | $7.46 | $7.73 | $7.73 | 332,494 |
| 2018-10-04 | $7.98 | $8.14 | $7.80 | $7.82 | $7.82 | 260,875 |
| 2018-10-03 | $7.86 | $8.02 | $7.77 | $7.97 | $7.97 | 468,963 |
| 2018-10-02 | $8.21 | $8.26 | $7.80 | $7.82 | $7.82 | 283,509 |
| 2018-10-01 | $8.11 | $8.41 | $8.10 | $8.20 | $8.20 | 324,897 |
| 2018-09-28 | $8.03 | $8.13 | $7.82 | $8.02 | $8.02 | 246,758 |
| 2018-09-27 | $8.10 | $8.20 | $8.02 | $8.06 | $8.06 | 133,354 |
| 2018-09-26 | $8.25 | $8.28 | $8.06 | $8.07 | $8.07 | 203,477 |
| 2018-09-25 | $8.28 | $8.41 | $8.22 | $8.23 | $8.23 | 194,297 |
| 2018-09-24 | $8.45 | $8.47 | $8.22 | $8.25 | $8.25 | 166,397 |
| 2018-09-21 | $8.65 | $8.81 | $8.35 | $8.50 | $8.50 | 615,738 |
| 2018-09-20 | $8.90 | $8.97 | $8.65 | $8.67 | $8.67 | 257,875 |
| 2018-09-19 | $8.81 | $8.98 | $8.75 | $8.85 | $8.85 | 144,678 |
| 2018-09-18 | $8.82 | $8.83 | $8.62 | $8.80 | $8.80 | 141,591 |
| 2018-09-17 | $8.85 | $8.93 | $8.69 | $8.78 | $8.78 | 128,794 |
| 2018-09-14 | $8.82 | $8.94 | $8.81 | $8.89 | $8.89 | 133,480 |
| 2018-09-13 | $8.87 | $8.88 | $8.70 | $8.82 | $8.82 | 138,457 |
| 2018-09-12 | $8.90 | $8.97 | $8.81 | $8.85 | $8.85 | 146,051 |
| 2018-09-11 | $8.97 | $8.97 | $8.83 | $8.88 | $8.88 | 316,483 |
| 2018-09-10 | $8.65 | $9.04 | $8.64 | $8.97 | $8.97 | 388,608 |
| 2018-09-07 | $8.54 | $8.68 | $8.50 | $8.65 | $8.65 | 321,184 |
| 2018-09-06 | $8.70 | $8.76 | $8.50 | $8.54 | $8.54 | 172,939 |
| 2018-09-05 | $8.58 | $8.75 | $8.51 | $8.74 | $8.74 | 174,901 |
| 2018-09-04 | $8.94 | $9.00 | $8.50 | $8.59 | $8.59 | 321,283 |
| 2018-08-31 | $8.96 | $9.14 | $8.96 | $8.99 | $8.99 | 351,768 |
| 2018-08-30 | $8.93 | $9.06 | $8.81 | $9.02 | $9.02 | 319,270 |
| 2018-08-29 | $8.94 | $9.00 | $8.86 | $8.89 | $8.89 | 333,420 |
| 2018-08-28 | $9.15 | $9.15 | $8.88 | $8.90 | $8.90 | 229,788 |
| 2018-08-27 | $8.99 | $9.16 | $8.93 | $9.15 | $9.15 | 201,852 |
| 2018-08-24 | $9.00 | $9.10 | $8.86 | $8.91 | $8.91 | 140,677 |
| 2018-08-23 | $9.44 | $9.52 | $8.90 | $8.99 | $8.99 | 250,335 |
| 2018-08-22 | $9.26 | $9.78 | $9.26 | $9.44 | $9.44 | 489,701 |
| 2018-08-21 | $9.00 | $9.27 | $9.00 | $9.26 | $9.26 | 278,259 |
| 2018-08-20 | $8.81 | $9.01 | $8.78 | $9.00 | $9.00 | 343,842 |
| 2018-08-17 | $8.68 | $8.80 | $8.66 | $8.78 | $8.78 | 160,612 |
| 2018-08-16 | $8.74 | $8.77 | $8.67 | $8.69 | $8.69 | 122,965 |
| 2018-08-15 | $8.75 | $8.90 | $8.58 | $8.69 | $8.69 | 144,174 |
| 2018-08-14 | $8.85 | $9.00 | $8.76 | $8.79 | $8.79 | 155,903 |
| 2018-08-13 | $9.06 | $9.06 | $8.83 | $8.86 | $8.86 | 286,608 |
| 2018-08-10 | $8.98 | $9.06 | $8.86 | $9.01 | $9.01 | 488,505 |
| 2018-08-09 | $9.80 | $9.82 | $8.84 | $8.99 | $8.99 | 1,091,305 |
| 2018-08-08 | $8.44 | $8.56 | $8.33 | $8.53 | $8.53 | 269,190 |
| 2018-08-07 | $8.51 | $8.56 | $8.38 | $8.41 | $8.41 | 159,322 |
| 2018-08-06 | $8.45 | $8.51 | $8.35 | $8.48 | $8.48 | 211,186 |
| 2018-08-03 | $8.58 | $8.62 | $8.32 | $8.44 | $8.44 | 273,908 |
| 2018-08-02 | $8.51 | $8.62 | $8.44 | $8.60 | $8.60 | 210,205 |
| 2018-08-01 | $8.66 | $8.74 | $8.47 | $8.51 | $8.51 | 254,365 |
| 2018-07-31 | $8.52 | $8.92 | $8.46 | $8.69 | $8.69 | 360,292 |
| 2018-07-30 | $8.30 | $8.64 | $8.22 | $8.49 | $8.49 | 488,361 |
| 2018-07-27 | $8.33 | $8.53 | $8.26 | $8.32 | $8.32 | 355,551 |
| 2018-07-26 | $8.70 | $8.78 | $8.26 | $8.29 | $8.29 | 576,327 |
| 2018-07-25 | $9.33 | $9.38 | $8.04 | $8.66 | $8.66 | 888,716 |
| 2018-07-24 | $9.62 | $9.62 | $9.32 | $9.33 | $9.33 | 197,622 |
| 2018-07-23 | $9.50 | $9.59 | $9.44 | $9.53 | $9.53 | 128,345 |
| 2018-07-20 | $9.52 | $9.57 | $9.45 | $9.53 | $9.53 | 109,621 |
| 2018-07-19 | $9.48 | $9.65 | $9.40 | $9.56 | $9.56 | 171,261 |
| 2018-07-18 | $9.40 | $9.53 | $9.34 | $9.49 | $9.49 | 133,415 |
| 2018-07-17 | $9.41 | $9.51 | $9.27 | $9.39 | $9.39 | 169,168 |
| 2018-07-16 | $9.53 | $9.57 | $9.18 | $9.44 | $9.44 | 388,083 |
| 2018-07-13 | $9.41 | $9.60 | $9.41 | $9.48 | $9.48 | 125,587 |
| 2018-07-12 | $9.62 | $9.62 | $9.35 | $9.42 | $9.42 | 315,959 |
| 2018-07-11 | $9.87 | $9.89 | $9.53 | $9.58 | $9.58 | 289,171 |
| 2018-07-10 | $10.00 | $10.06 | $9.72 | $9.91 | $9.91 | 278,783 |
| 2018-07-09 | $9.91 | $10.03 | $9.87 | $10.00 | $10.00 | 154,240 |
| 2018-07-06 | $9.98 | $10.01 | $9.81 | $9.89 | $9.89 | 172,378 |
| 2018-07-05 | $9.99 | $9.99 | $9.87 | $9.94 | $9.94 | 191,518 |
| 2018-07-03 | $10.07 | $10.08 | $9.92 | $9.97 | $9.97 | 69,983 |
| 2018-07-02 | $9.91 | $10.11 | $9.86 | $10.04 | $10.04 | 255,775 |
| 2018-06-29 | $9.88 | $9.99 | $9.84 | $9.93 | $9.93 | 201,080 |
| 2018-06-28 | $9.80 | $10.00 | $9.70 | $9.88 | $9.88 | 305,295 |
| 2018-06-27 | $9.94 | $10.08 | $9.70 | $9.77 | $9.77 | 418,704 |
| 2018-06-26 | $9.96 | $10.04 | $9.79 | $9.97 | $9.97 | 384,196 |
| 2018-06-25 | $9.80 | $10.19 | $9.73 | $9.97 | $9.97 | 700,426 |
| 2018-06-22 | $10.11 | $10.16 | $9.59 | $9.82 | $9.82 | 2,940,513 |
| 2018-06-21 | $10.02 | $10.18 | $9.88 | $10.10 | $10.10 | 401,393 |
| 2018-06-20 | $9.93 | $10.10 | $9.85 | $10.02 | $10.02 | 391,524 |
| 2018-06-19 | $9.83 | $9.93 | $9.57 | $9.90 | $9.90 | 265,207 |
| 2018-06-18 | $9.88 | $10.00 | $9.76 | $9.91 | $9.91 | 247,058 |
| 2018-06-15 | $9.77 | $9.92 | $9.65 | $9.88 | $9.88 | 460,141 |
| 2018-06-14 | $9.98 | $10.03 | $9.76 | $9.83 | $9.83 | 386,391 |
| 2018-06-13 | $9.94 | $10.09 | $9.82 | $9.97 | $9.97 | 290,768 |
| 2018-06-12 | $9.82 | $10.07 | $9.80 | $9.99 | $9.99 | 435,674 |
| 2018-06-11 | $9.51 | $9.80 | $9.49 | $9.78 | $9.78 | 311,929 |
| 2018-06-08 | $9.22 | $10.00 | $9.21 | $9.48 | $9.48 | 385,034 |
| 2018-06-07 | $9.08 | $9.26 | $9.00 | $9.22 | $9.22 | 372,129 |
| 2018-06-06 | $9.19 | $9.26 | $8.95 | $9.04 | $9.04 | 521,407 |
| 2018-06-05 | $9.44 | $9.52 | $9.13 | $9.19 | $9.19 | 370,068 |
| 2018-06-04 | $9.66 | $9.66 | $9.33 | $9.44 | $9.44 | 210,723 |
| 2018-06-01 | $9.56 | $9.66 | $9.45 | $9.64 | $9.64 | 218,361 |
| 2018-05-31 | $9.56 | $9.67 | $9.46 | $9.52 | $9.52 | 145,443 |
| 2018-05-30 | $9.45 | $9.60 | $9.35 | $9.59 | $9.59 | 426,831 |
| 2018-05-29 | $9.46 | $9.54 | $9.29 | $9.45 | $9.45 | 279,520 |
| 2018-05-25 | $9.60 | $9.60 | $9.43 | $9.49 | $9.49 | 280,693 |
| 2018-05-24 | $9.60 | $9.77 | $9.59 | $9.64 | $9.64 | 419,518 |
| 2018-05-23 | $9.41 | $9.65 | $9.18 | $9.60 | $9.60 | 674,407 |
| 2018-05-22 | $9.67 | $9.74 | $9.34 | $9.37 | $9.37 | 432,819 |
| 2018-05-21 | $9.60 | $9.83 | $9.43 | $9.58 | $9.58 | 315,810 |
| 2018-05-18 | $9.27 | $9.57 | $9.27 | $9.44 | $9.44 | 378,457 |
| 2018-05-17 | $9.14 | $9.31 | $9.14 | $9.22 | $9.22 | 216,331 |
| 2018-05-16 | $9.13 | $9.19 | $8.93 | $9.17 | $9.17 | 509,306 |
| 2018-05-15 | $9.24 | $9.38 | $9.07 | $9.10 | $9.10 | 481,970 |
| 2018-05-14 | $9.30 | $9.40 | $9.23 | $9.33 | $9.33 | 306,409 |
| 2018-05-11 | $9.17 | $9.35 | $9.04 | $9.30 | $9.30 | 289,251 |
| 2018-05-10 | $9.43 | $9.46 | $9.01 | $9.14 | $9.14 | 375,511 |
| 2018-05-09 | $9.43 | $9.48 | $9.28 | $9.35 | $9.35 | 475,669 |
| 2018-05-08 | $9.50 | $9.65 | $8.96 | $9.36 | $9.36 | 901,064 |
| 2018-05-07 | $8.74 | $8.90 | $8.65 | $8.74 | $8.74 | 499,859 |
| 2018-05-04 | $8.47 | $8.83 | $8.41 | $8.70 | $8.70 | 474,869 |
| 2018-05-03 | $8.67 | $8.68 | $8.33 | $8.49 | $8.49 | 844,349 |
| 2018-05-02 | $8.57 | $9.00 | $8.53 | $8.66 | $8.66 | 577,220 |
| 2018-05-01 | $8.26 | $8.67 | $8.16 | $8.55 | $8.55 | 470,022 |
| 2018-04-30 | $8.33 | $8.39 | $8.27 | $8.28 | $8.28 | 515,582 |
| 2018-04-27 | $8.38 | $8.54 | $8.27 | $8.34 | $8.34 | 322,643 |
| 2018-04-26 | $8.41 | $8.48 | $8.17 | $8.39 | $8.39 | 377,841 |
| 2018-04-25 | $8.62 | $8.65 | $8.32 | $8.41 | $8.41 | 445,872 |
| 2018-04-24 | $8.79 | $8.87 | $8.41 | $8.52 | $8.52 | 361,636 |
| 2018-04-23 | $8.90 | $8.93 | $8.50 | $8.70 | $8.70 | 534,566 |
| 2018-04-20 | $8.95 | $9.00 | $8.74 | $8.88 | $8.88 | 409,925 |
| 2018-04-19 | $9.07 | $9.11 | $8.95 | $8.99 | $8.99 | 287,115 |
| 2018-04-18 | $9.15 | $9.21 | $9.05 | $9.07 | $9.07 | 321,171 |
| 2018-04-17 | $9.17 | $9.21 | $9.09 | $9.11 | $9.11 | 447,192 |
| 2018-04-16 | $9.03 | $9.31 | $8.97 | $9.17 | $9.17 | 569,097 |
| 2018-04-13 | $9.06 | $9.10 | $8.82 | $8.99 | $8.99 | 461,319 |
| 2018-04-12 | $8.93 | $9.37 | $8.89 | $9.02 | $9.02 | 972,469 |
| 2018-04-11 | $8.95 | $9.15 | $8.85 | $8.90 | $8.90 | 351,094 |
| 2018-04-10 | $9.06 | $9.13 | $8.93 | $8.99 | $8.99 | 588,312 |
| 2018-04-09 | $9.36 | $9.37 | $8.80 | $8.99 | $8.99 | 689,352 |
| 2018-04-06 | $9.65 | $9.80 | $9.19 | $9.34 | $9.34 | 501,889 |
| 2018-04-05 | $9.64 | $9.86 | $9.43 | $9.56 | $9.56 | 335,428 |
| 2018-04-04 | $9.49 | $9.98 | $9.34 | $9.61 | $9.61 | 312,546 |
| 2018-04-03 | $9.38 | $9.60 | $9.25 | $9.60 | $9.60 | 493,898 |
| 2018-04-02 | $9.76 | $9.89 | $9.27 | $9.35 | $9.35 | 416,408 |
| 2018-03-29 | $9.67 | $10.05 | $9.67 | $9.79 | $9.79 | 352,002 |
| 2018-03-28 | $9.65 | $9.78 | $9.47 | $9.61 | $9.61 | 263,046 |
| 2018-03-27 | $9.81 | $9.81 | $9.28 | $9.67 | $9.67 | 458,638 |
| 2018-03-26 | $10.12 | $10.16 | $9.64 | $9.80 | $9.80 | 830,632 |
| 2018-03-23 | $10.20 | $10.24 | $9.96 | $9.97 | $9.97 | 422,584 |
| 2018-03-22 | $10.53 | $10.53 | $10.15 | $10.22 | $10.22 | 301,306 |
| 2018-03-21 | $10.50 | $10.67 | $10.42 | $10.59 | $10.59 | 361,228 |
| 2018-03-20 | $10.60 | $10.61 | $10.38 | $10.46 | $10.46 | 282,311 |
| 2018-03-19 | $10.44 | $10.60 | $10.20 | $10.58 | $10.58 | 369,652 |
| 2018-03-16 | $10.40 | $10.64 | $10.10 | $10.56 | $10.56 | 1,979,346 |
| 2018-03-15 | $10.39 | $10.47 | $10.29 | $10.40 | $10.40 | 222,153 |
| 2018-03-14 | $10.64 | $10.72 | $10.32 | $10.37 | $10.37 | 276,391 |
| 2018-03-13 | $10.36 | $10.68 | $10.25 | $10.58 | $10.58 | 347,987 |
| 2018-03-12 | $10.33 | $10.54 | $10.23 | $10.28 | $10.28 | 334,872 |
| 2018-03-09 | $10.24 | $10.43 | $10.06 | $10.28 | $10.28 | 452,547 |
| 2018-03-08 | $10.13 | $10.33 | $10.07 | $10.23 | $10.23 | 290,446 |
| 2018-03-07 | $10.00 | $10.22 | $9.91 | $10.11 | $10.11 | 397,973 |
| 2018-03-06 | $10.20 | $10.41 | $9.91 | $10.08 | $10.08 | 476,684 |
| 2018-03-05 | $10.15 | $10.29 | $9.85 | $9.98 | $9.98 | 597,720 |
| 2018-03-02 | $9.95 | $10.22 | $9.78 | $10.17 | $10.17 | 562,033 |
| 2018-03-01 | $10.03 | $10.28 | $9.83 | $10.05 | $10.05 | 525,107 |
| 2018-02-28 | $10.44 | $10.50 | $10.00 | $10.06 | $10.06 | 559,045 |
| 2018-02-27 | $10.81 | $10.95 | $10.28 | $10.35 | $10.35 | 373,388 |
| 2018-02-26 | $10.78 | $10.85 | $10.40 | $10.81 | $10.81 | 554,690 |
| 2018-02-23 | $10.45 | $10.86 | $10.33 | $10.69 | $10.69 | 764,208 |
| 2018-02-22 | $10.38 | $10.54 | $10.07 | $10.22 | $10.22 | 697,384 |
| 2018-02-21 | $10.47 | $10.69 | $10.26 | $10.35 | $10.35 | 573,003 |
| 2018-02-20 | $10.62 | $10.73 | $10.20 | $10.49 | $10.49 | 645,189 |
| 2018-02-16 | $10.60 | $10.79 | $10.50 | $10.66 | $10.66 | 832,831 |
| 2018-02-15 | $10.94 | $11.15 | $10.50 | $10.61 | $10.61 | 6,252,418 |
| 2018-02-14 | $11.80 | $11.89 | $11.35 | $11.43 | $11.43 | 1,077,625 |
| 2018-02-13 | $12.15 | $12.15 | $11.75 | $11.95 | $11.95 | 429,645 |
| 2018-02-12 | $12.68 | $12.68 | $11.93 | $12.10 | $12.10 | 667,437 |
| 2018-02-09 | $12.93 | $13.11 | $12.49 | $12.98 | $12.98 | 211,330 |
| 2018-02-08 | $13.19 | $13.46 | $12.57 | $12.63 | $12.63 | 192,742 |
| 2018-02-07 | $13.30 | $13.38 | $13.03 | $13.16 | $13.16 | 85,663 |
| 2018-02-06 | $12.64 | $13.32 | $12.62 | $13.32 | $13.32 | 181,174 |
| 2018-02-05 | $13.21 | $13.37 | $12.67 | $12.86 | $12.86 | 152,927 |
| 2018-02-02 | $13.53 | $13.59 | $13.10 | $13.35 | $13.35 | 141,282 |
| 2018-02-01 | $13.20 | $13.74 | $13.20 | $13.59 | $13.59 | 241,647 |
| 2018-01-31 | $13.43 | $13.63 | $13.29 | $13.50 | $13.50 | 127,878 |
| 2018-01-30 | $13.66 | $13.70 | $13.34 | $13.37 | $13.37 | 101,263 |
| 2018-01-29 | $13.93 | $14.06 | $13.68 | $13.69 | $13.69 | 152,550 |
| 2018-01-26 | $14.00 | $14.04 | $13.87 | $13.99 | $13.99 | 117,182 |
| 2018-01-25 | $14.00 | $14.00 | $13.65 | $13.97 | $13.97 | 75,503 |
| 2018-01-24 | $13.99 | $14.04 | $13.80 | $13.98 | $13.98 | 103,270 |
| 2018-01-23 | $14.05 | $14.05 | $13.72 | $13.99 | $13.99 | 76,947 |
| 2018-01-22 | $14.14 | $14.14 | $13.86 | $14.08 | $14.08 | 52,289 |
| 2018-01-19 | $13.90 | $14.20 | $13.85 | $14.15 | $14.15 | 206,900 |
| 2018-01-18 | $13.98 | $14.00 | $13.81 | $13.98 | $13.98 | 85,977 |
| 2018-01-17 | $14.11 | $14.11 | $13.65 | $14.02 | $14.02 | 127,430 |
| 2018-01-16 | $14.32 | $14.49 | $13.94 | $14.07 | $14.07 | 123,598 |
| 2018-01-12 | $14.13 | $14.34 | $13.91 | $14.29 | $14.29 | 162,291 |
| 2018-01-11 | $13.56 | $14.13 | $13.50 | $14.11 | $14.11 | 141,257 |
| 2018-01-10 | $13.67 | $13.76 | $13.49 | $13.58 | $13.58 | 93,582 |
| 2018-01-09 | $14.03 | $14.04 | $13.61 | $13.72 | $13.72 | 89,676 |
| 2018-01-08 | $14.02 | $14.19 | $13.84 | $14.04 | $14.04 | 127,909 |
| 2018-01-05 | $14.00 | $14.20 | $13.85 | $13.97 | $13.97 | 154,624 |
| 2018-01-04 | $14.14 | $14.30 | $13.77 | $13.96 | $13.96 | 136,845 |
| 2018-01-03 | $14.29 | $14.33 | $14.00 | $14.17 | $14.17 | 566,361 |
| 2018-01-02 | $14.32 | $14.48 | $14.29 | $14.32 | $14.32 | 118,966 |
| 2017-12-29 | $14.39 | $14.46 | $14.17 | $14.29 | $14.29 | 149,461 |
| 2017-12-28 | $14.47 | $14.50 | $14.20 | $14.37 | $14.37 | 67,847 |
| 2017-12-27 | $14.28 | $14.52 | $14.28 | $14.47 | $14.47 | 123,786 |
| 2017-12-26 | $14.19 | $14.34 | $14.09 | $14.28 | $14.28 | 129,773 |
| 2017-12-22 | $13.90 | $14.24 | $13.80 | $14.18 | $14.18 | 159,180 |
| 2017-12-21 | $14.05 | $14.14 | $13.85 | $13.95 | $13.95 | 81,672 |
| 2017-12-20 | $14.15 | $14.20 | $13.94 | $14.02 | $14.02 | 183,429 |
| 2017-12-19 | $14.17 | $14.22 | $13.87 | $14.02 | $14.02 | 132,292 |
| 2017-12-18 | $14.15 | $14.19 | $13.99 | $14.14 | $14.14 | 206,186 |
| 2017-12-15 | $13.79 | $14.17 | $13.66 | $14.03 | $14.03 | 686,806 |
| 2017-12-14 | $13.85 | $13.96 | $13.63 | $13.80 | $13.80 | 133,288 |
| 2017-12-13 | $13.66 | $13.96 | $13.66 | $13.85 | $13.85 | 156,355 |
| 2017-12-12 | $13.58 | $13.69 | $13.47 | $13.64 | $13.64 | 145,813 |
| 2017-12-11 | $13.43 | $13.64 | $13.37 | $13.56 | $13.56 | 208,609 |
| 2017-12-08 | $13.35 | $13.55 | $13.27 | $13.43 | $13.43 | 144,867 |
| 2017-12-07 | $13.21 | $13.40 | $13.16 | $13.28 | $13.28 | 164,350 |
| 2017-12-06 | $13.57 | $13.68 | $13.07 | $13.20 | $13.20 | 246,323 |
| 2017-12-05 | $13.75 | $13.89 | $13.44 | $13.57 | $13.57 | 563,107 |
| 2017-12-04 | $12.94 | $13.32 | $12.82 | $12.99 | $12.99 | 316,996 |
| 2017-12-01 | $12.72 | $13.03 | $12.34 | $12.84 | $12.84 | 223,765 |
| 2017-11-30 | $12.76 | $13.17 | $12.65 | $12.69 | $12.69 | 530,405 |
| 2017-11-29 | $12.70 | $12.79 | $12.50 | $12.69 | $12.69 | 133,501 |
| 2017-11-28 | $12.54 | $12.74 | $12.49 | $12.70 | $12.70 | 198,998 |
| 2017-11-27 | $12.25 | $12.58 | $12.20 | $12.52 | $12.52 | 254,528 |
| 2017-11-24 | $12.20 | $12.40 | $12.01 | $12.25 | $12.25 | 98,782 |
| 2017-11-22 | $11.98 | $12.42 | $11.98 | $12.16 | $12.16 | 289,909 |
| 2017-11-21 | $11.76 | $12.15 | $11.64 | $12.02 | $12.02 | 625,867 |
| 2017-11-20 | $11.36 | $11.88 | $11.29 | $11.71 | $11.71 | 205,369 |
| 2017-11-17 | $11.54 | $11.69 | $11.34 | $11.36 | $11.36 | 186,603 |
| 2017-11-16 | $11.75 | $11.80 | $11.30 | $11.61 | $11.61 | 508,196 |
| 2017-11-15 | $12.17 | $12.26 | $11.82 | $11.82 | $11.82 | 176,005 |
| 2017-11-14 | $12.39 | $12.56 | $12.17 | $12.22 | $12.22 | 103,106 |
| 2017-11-13 | $12.48 | $12.48 | $11.77 | $12.45 | $12.45 | 324,678 |
| 2017-11-10 | $12.67 | $12.91 | $12.50 | $12.61 | $12.61 | 141,405 |
| 2017-11-09 | $13.03 | $13.03 | $12.27 | $12.74 | $12.74 | 408,913 |
| 2017-11-08 | $13.32 | $13.43 | $12.86 | $13.36 | $13.36 | 130,822 |
| 2017-11-07 | $13.51 | $13.54 | $13.25 | $13.39 | $13.39 | 94,080 |
| 2017-11-06 | $13.54 | $13.64 | $13.42 | $13.50 | $13.50 | 42,875 |
| 2017-11-03 | $13.67 | $13.75 | $13.41 | $13.52 | $13.52 | 96,952 |
| 2017-11-02 | $13.61 | $13.72 | $13.51 | $13.63 | $13.63 | 39,722 |
| 2017-11-01 | $13.88 | $13.88 | $13.46 | $13.59 | $13.59 | 89,172 |
| 2017-10-31 | $13.80 | $13.84 | $13.61 | $13.83 | $13.83 | 174,996 |
| 2017-10-30 | $13.95 | $13.95 | $13.66 | $13.73 | $13.73 | 119,194 |
| 2017-10-27 | $13.90 | $14.04 | $13.88 | $13.97 | $13.97 | 119,222 |
| 2017-10-26 | $13.71 | $14.01 | $13.71 | $13.90 | $13.90 | 178,690 |
| 2017-10-25 | $13.75 | $13.75 | $13.26 | $13.70 | $13.70 | 175,739 |
| 2017-10-24 | $13.79 | $13.87 | $13.75 | $13.78 | $13.78 | 180,830 |
| 2017-10-23 | $14.02 | $14.02 | $13.71 | $13.79 | $13.79 | 226,283 |
| 2017-10-20 | $13.98 | $14.06 | $13.39 | $13.94 | $13.94 | 283,467 |
| 2017-10-19 | $13.71 | $13.89 | $13.45 | $13.84 | $13.84 | 363,436 |
| 2017-10-18 | $13.73 | $13.86 | $13.68 | $13.79 | $13.79 | 137,653 |
| 2017-10-17 | $13.67 | $13.67 | $13.51 | $13.65 | $13.65 | 125,572 |
| 2017-10-16 | $13.52 | $13.65 | $13.34 | $13.64 | $13.64 | 254,611 |
| 2017-10-13 | $14.20 | $14.28 | $13.53 | $13.53 | $13.53 | 929,380 |
| 2017-10-12 | $14.01 | $14.18 | $13.96 | $14.17 | $14.17 | 280,169 |
| 2017-10-11 | $14.10 | $14.14 | $13.96 | $14.04 | $14.04 | 279,002 |
| 2017-10-10 | $14.16 | $14.27 | $13.95 | $14.05 | $14.05 | 321,253 |
| 2017-10-09 | $13.69 | $14.16 | $13.37 | $14.08 | $14.08 | 415,262 |
| 2017-10-06 | $13.53 | $13.74 | $13.47 | $13.73 | $13.73 | 180,560 |
| 2017-10-05 | $13.52 | $13.60 | $13.43 | $13.59 | $13.59 | 232,556 |
| 2017-10-04 | $13.28 | $13.53 | $13.18 | $13.52 | $13.52 | 272,029 |
| 2017-10-03 | $13.24 | $13.35 | $13.17 | $13.35 | $13.35 | 136,036 |
| 2017-10-02 | $13.09 | $13.30 | $12.97 | $13.24 | $13.24 | 334,239 |
| 2017-09-29 | $12.99 | $13.20 | $12.98 | $13.05 | $13.05 | 288,296 |
| 2017-09-28 | $12.75 | $13.10 | $12.75 | $13.01 | $13.01 | 282,430 |
| 2017-09-27 | $12.80 | $12.84 | $12.68 | $12.76 | $12.76 | 427,952 |
| 2017-09-26 | $12.67 | $12.86 | $12.55 | $12.74 | $12.74 | 430,549 |
| 2017-09-25 | $12.85 | $12.85 | $12.53 | $12.58 | $12.58 | 208,831 |
| 2017-09-22 | $12.79 | $12.85 | $12.76 | $12.80 | $12.80 | 266,264 |
| 2017-09-21 | $12.72 | $12.94 | $12.72 | $12.76 | $12.76 | 384,096 |
| 2017-09-20 | $12.62 | $13.04 | $12.50 | $12.80 | $12.80 | 2,357,683 |
| 2017-09-19 | $12.66 | $13.08 | $12.41 | $12.77 | $12.77 | 463,693 |
| 2017-09-18 | $12.70 | $12.71 | $12.11 | $12.70 | $12.70 | 237,731 |
| 2017-09-15 | $12.94 | $12.98 | $12.77 | $12.96 | $12.96 | 174,798 |
| 2017-09-14 | $12.74 | $12.98 | $12.50 | $12.92 | $12.92 | 169,419 |
| 2017-09-13 | $12.84 | $12.91 | $12.75 | $12.79 | $12.79 | 154,843 |
| 2017-09-12 | $12.95 | $13.11 | $12.86 | $12.89 | $12.89 | 115,230 |
| 2017-09-11 | $13.13 | $13.30 | $12.90 | $12.94 | $12.94 | 229,437 |
| 2017-09-08 | $13.20 | $13.20 | $12.13 | $12.98 | $12.98 | 640,884 |
| 2017-09-07 | $13.35 | $13.53 | $12.86 | $13.10 | $13.10 | 288,673 |
| 2017-09-06 | $13.40 | $13.52 | $13.20 | $13.22 | $13.22 | 244,465 |
| 2017-09-05 | $13.22 | $13.55 | $13.12 | $13.36 | $13.36 | 92,487 |
| 2017-09-01 | $13.16 | $13.36 | $13.00 | $13.16 | $13.16 | 328,010 |
| 2017-08-31 | $13.05 | $13.18 | $12.96 | $13.10 | $13.10 | 165,747 |
| 2017-08-30 | $12.86 | $13.32 | $12.81 | $12.93 | $12.93 | 366,566 |
| 2017-08-29 | $12.37 | $12.76 | $12.34 | $12.70 | $12.70 | 324,821 |
| 2017-08-28 | $12.27 | $12.46 | $12.27 | $12.33 | $12.33 | 54,952 |
| 2017-08-25 | $12.35 | $12.40 | $12.29 | $12.31 | $12.31 | 46,356 |
| 2017-08-24 | $12.32 | $12.36 | $12.26 | $12.34 | $12.34 | 15,914 |
| 2017-08-23 | $12.28 | $12.46 | $12.24 | $12.37 | $12.37 | 93,006 |
| 2017-08-22 | $12.35 | $12.38 | $12.19 | $12.36 | $12.36 | 52,760 |
| 2017-08-21 | $12.32 | $12.40 | $12.07 | $12.32 | $12.32 | 68,645 |
| 2017-08-18 | $12.05 | $12.44 | $12.05 | $12.40 | $12.40 | 63,315 |
| 2017-08-17 | $12.06 | $12.22 | $12.05 | $12.07 | $12.07 | 54,524 |
| 2017-08-16 | $12.27 | $12.33 | $12.09 | $12.11 | $12.11 | 30,329 |
| 2017-08-15 | $12.19 | $12.29 | $12.15 | $12.21 | $12.21 | 27,626 |
| 2017-08-14 | $12.07 | $12.40 | $12.05 | $12.21 | $12.21 | 88,473 |
| 2017-08-11 | $12.12 | $12.28 | $12.00 | $12.11 | $12.11 | 50,915 |
| 2017-08-10 | $12.15 | $12.30 | $12.05 | $12.11 | $12.11 | 135,083 |
| 2017-08-09 | $12.12 | $12.37 | $11.95 | $12.08 | $12.08 | 246,744 |
| 2017-08-08 | $12.24 | $12.40 | $12.24 | $12.39 | $12.39 | 89,246 |
| 2017-08-07 | $12.31 | $12.41 | $12.12 | $12.29 | $12.29 | 50,590 |
| 2017-08-04 | $12.25 | $12.47 | $12.25 | $12.35 | $12.35 | 243,819 |
| 2017-08-03 | $12.36 | $12.44 | $12.21 | $12.30 | $12.30 | 62,505 |
| 2017-08-02 | $12.38 | $12.40 | $12.22 | $12.40 | $12.40 | 51,296 |
| 2017-08-01 | $12.24 | $12.40 | $12.15 | $12.34 | $12.34 | 140,881 |
| 2017-07-31 | $12.30 | $12.30 | $12.15 | $12.19 | $12.19 | 59,480 |
| 2017-07-28 | $12.21 | $12.33 | $12.05 | $12.21 | $12.21 | 99,987 |
| 2017-07-27 | $12.40 | $12.40 | $12.05 | $12.26 | $12.26 | 52,249 |
| 2017-07-26 | $12.44 | $12.44 | $12.21 | $12.40 | $12.40 | 39,968 |
| 2017-07-25 | $12.40 | $12.40 | $12.09 | $12.34 | $12.34 | 77,794 |
| 2017-07-24 | $12.52 | $12.53 | $12.08 | $12.21 | $12.21 | 101,925 |
| 2017-07-21 | $12.25 | $12.40 | $12.10 | $12.31 | $12.31 | 57,680 |
| 2017-07-20 | $12.10 | $12.19 | $12.01 | $12.18 | $12.18 | 158,352 |
| 2017-07-19 | $12.14 | $12.25 | $12.06 | $12.11 | $12.11 | 78,403 |
| 2017-07-18 | $12.36 | $12.43 | $12.00 | $12.20 | $12.20 | 93,368 |
| 2017-07-17 | $12.43 | $12.47 | $12.17 | $12.43 | $12.43 | 70,853 |
| 2017-07-14 | $12.34 | $12.47 | $12.19 | $12.39 | $12.39 | 67,705 |
| 2017-07-13 | $12.39 | $12.41 | $12.10 | $12.30 | $12.30 | 75,223 |
| 2017-07-12 | $11.98 | $12.35 | $11.94 | $12.32 | $12.32 | 356,819 |
| 2017-07-11 | $11.96 | $12.06 | $11.79 | $12.05 | $12.05 | 150,979 |
| 2017-07-10 | $12.05 | $12.05 | $11.80 | $11.91 | $11.91 | 143,747 |
| 2017-07-07 | $11.79 | $12.00 | $11.70 | $12.00 | $12.00 | 209,531 |
| 2017-07-06 | $11.54 | $11.94 | $11.46 | $11.69 | $11.69 | 226,193 |
| 2017-07-05 | $12.15 | $12.15 | $11.28 | $11.55 | $11.55 | 396,191 |
| 2017-07-03 | $11.22 | $11.43 | $11.14 | $11.41 | $11.41 | 104,978 |
| 2017-06-30 | $11.06 | $11.21 | $10.94 | $11.13 | $11.13 | 122,943 |
| 2017-06-29 | $10.79 | $11.09 | $10.62 | $11.05 | $11.05 | 121,388 |
| 2017-06-28 | $10.48 | $10.87 | $10.33 | $10.79 | $10.79 | 200,453 |
| 2017-06-27 | $10.40 | $10.48 | $10.34 | $10.40 | $10.40 | 161,420 |
| 2017-06-26 | $10.00 | $10.45 | $9.99 | $10.31 | $10.31 | 171,363 |
| 2017-06-23 | $10.15 | $10.30 | $9.78 | $10.14 | $10.14 | 2,429,918 |
| 2017-06-22 | $10.30 | $10.48 | $10.11 | $10.14 | $10.14 | 169,426 |
| 2017-06-21 | $10.35 | $10.41 | $10.21 | $10.28 | $10.28 | 67,505 |
| 2017-06-20 | $10.30 | $10.44 | $10.27 | $10.36 | $10.36 | 98,204 |
| 2017-06-19 | $10.07 | $10.34 | $10.07 | $10.28 | $10.28 | 124,067 |
| 2017-06-16 | $10.20 | $10.47 | $10.03 | $10.03 | $10.03 | 781,085 |
| 2017-06-15 | $10.05 | $10.26 | $10.05 | $10.21 | $10.21 | 202,951 |
| 2017-06-14 | $10.05 | $10.21 | $9.97 | $10.06 | $10.06 | 161,917 |
| 2017-06-13 | $10.09 | $10.21 | $9.93 | $10.09 | $10.09 | 247,370 |
| 2017-06-12 | $9.25 | $10.17 | $9.25 | $10.17 | $10.17 | 204,165 |
| 2017-06-09 | $9.09 | $9.52 | $9.09 | $9.36 | $9.36 | 66,533 |
| 2017-06-08 | $9.01 | $9.09 | $8.85 | $9.02 | $9.02 | 64,783 |
| 2017-06-07 | $9.11 | $9.13 | $8.81 | $8.87 | $8.87 | 45,817 |
| 2017-06-06 | $8.94 | $9.13 | $8.76 | $9.10 | $9.10 | 107,630 |
| 2017-06-05 | $9.16 | $9.24 | $8.80 | $8.88 | $8.88 | 156,074 |
| 2017-06-02 | $9.41 | $9.41 | $9.08 | $9.22 | $9.22 | 59,836 |
| 2017-06-01 | $9.41 | $9.43 | $9.26 | $9.31 | $9.31 | 107,754 |
| 2017-05-31 | $9.53 | $9.60 | $9.37 | $9.44 | $9.44 | 62,899 |
| 2017-05-30 | $9.70 | $9.71 | $9.50 | $9.61 | $9.61 | 58,835 |
| 2017-05-26 | $9.99 | $9.99 | $9.71 | $9.79 | $9.79 | 28,020 |
| 2017-05-25 | $10.17 | $10.17 | $9.80 | $9.90 | $9.90 | 86,712 |
| 2017-05-24 | $9.75 | $9.99 | $9.65 | $9.91 | $9.91 | 122,210 |
| 2017-05-23 | $9.79 | $9.83 | $9.62 | $9.72 | $9.72 | 37,879 |
| 2017-05-22 | $9.87 | $9.92 | $9.71 | $9.79 | $9.79 | 37,036 |
| 2017-05-19 | $9.91 | $10.14 | $9.81 | $9.92 | $9.92 | 37,649 |
| 2017-05-18 | $9.65 | $10.05 | $9.65 | $9.92 | $9.92 | 52,896 |
| 2017-05-17 | $9.85 | $9.92 | $9.41 | $9.62 | $9.62 | 26,232 |
| 2017-05-16 | $10.00 | $10.01 | $9.79 | $9.85 | $9.85 | 43,604 |
| 2017-05-15 | $10.11 | $10.11 | $9.91 | $10.00 | $10.00 | 28,366 |
| 2017-05-12 | $10.19 | $10.25 | $9.94 | $10.12 | $10.12 | 34,681 |
| 2017-05-11 | $9.84 | $10.25 | $9.84 | $10.09 | $10.09 | 82,596 |
| 2017-05-10 | $10.00 | $10.08 | $9.83 | $9.90 | $9.90 | 59,050 |
| 2017-05-09 | $10.17 | $10.19 | $9.81 | $9.88 | $9.88 | 69,342 |
| 2017-05-08 | $10.00 | $10.06 | $9.90 | $9.91 | $9.91 | 44,812 |
| 2017-05-05 | $10.17 | $10.17 | $9.86 | $10.00 | $10.00 | 93,401 |
| 2017-05-04 | $10.19 | $10.24 | $9.99 | $10.17 | $10.17 | 62,474 |
| 2017-05-03 | $10.29 | $10.29 | $10.11 | $10.19 | $10.19 | 27,242 |
| 2017-05-02 | $10.31 | $10.36 | $10.05 | $10.13 | $10.13 | 71,126 |
| 2017-05-01 | $10.07 | $10.19 | $10.03 | $10.10 | $10.10 | 18,925 |
| 2017-04-28 | $10.15 | $10.21 | $9.87 | $10.15 | $10.15 | 51,472 |
| 2017-04-27 | $10.11 | $10.20 | $9.94 | $10.16 | $10.16 | 36,477 |
| 2017-04-26 | $9.97 | $10.17 | $9.86 | $10.11 | $10.11 | 249,520 |
| 2017-04-25 | $9.76 | $10.09 | $9.69 | $9.98 | $9.98 | 103,533 |
| 2017-04-24 | $9.78 | $9.97 | $9.67 | $9.73 | $9.73 | 56,226 |
| 2017-04-21 | $9.75 | $9.91 | $9.66 | $9.79 | $9.79 | 32,102 |
| 2017-04-20 | $9.80 | $9.89 | $9.66 | $9.76 | $9.76 | 70,491 |
| 2017-04-19 | $9.89 | $10.02 | $9.73 | $9.79 | $9.79 | 48,758 |
| 2017-04-18 | $9.95 | $9.95 | $9.57 | $9.90 | $9.90 | 180,712 |
| 2017-04-17 | $9.94 | $9.99 | $9.68 | $9.92 | $9.92 | 63,678 |
| 2017-04-13 | $9.72 | $9.99 | $9.66 | $9.93 | $9.93 | 98,638 |
| 2017-04-12 | $9.85 | $9.98 | $9.61 | $9.65 | $9.65 | 156,749 |
| 2017-04-11 | $10.11 | $10.11 | $9.80 | $9.90 | $9.90 | 119,813 |
| 2017-04-10 | $10.24 | $10.24 | $9.98 | $10.03 | $10.03 | 152,174 |
| 2017-04-07 | $10.26 | $10.26 | $10.11 | $10.22 | $10.22 | 70,674 |
| 2017-04-06 | $10.25 | $10.33 | $10.10 | $10.23 | $10.23 | 98,430 |
| 2017-04-05 | $10.17 | $10.34 | $10.11 | $10.17 | $10.17 | 70,282 |
| 2017-04-04 | $10.15 | $10.35 | $10.10 | $10.22 | $10.22 | 138,228 |
| 2017-04-03 | $10.20 | $10.20 | $10.00 | $10.08 | $10.08 | 61,258 |
| 2017-03-31 | $10.05 | $10.12 | $10.02 | $10.12 | $10.12 | 84,917 |
| 2017-03-30 | $10.10 | $10.18 | $10.07 | $10.11 | $10.11 | 114,562 |
| 2017-03-29 | $10.17 | $10.21 | $9.97 | $10.14 | $10.14 | 136,062 |
| 2017-03-28 | $10.14 | $10.28 | $10.10 | $10.17 | $10.17 | 85,680 |
| 2017-03-27 | $10.26 | $10.29 | $10.12 | $10.16 | $10.16 | 144,226 |
| 2017-03-24 | $10.38 | $10.38 | $10.15 | $10.25 | $10.25 | 178,775 |
| 2017-03-23 | $10.23 | $10.25 | $10.12 | $10.17 | $10.17 | 182,056 |
| 2017-03-22 | $10.20 | $10.25 | $10.07 | $10.19 | $10.19 | 120,098 |
| 2017-03-21 | $10.35 | $10.40 | $10.18 | $10.23 | $10.23 | 204,316 |
| 2017-03-20 | $10.07 | $10.32 | $10.07 | $10.28 | $10.28 | 228,256 |
| 2017-03-17 | $10.00 | $10.19 | $9.91 | $10.00 | $10.00 | 769,254 |
| 2017-03-16 | $9.70 | $10.07 | $9.69 | $9.98 | $9.98 | 528,936 |
| 2017-03-15 | $9.70 | $9.86 | $9.51 | $9.65 | $9.65 | 78,146 |
| 2017-03-14 | $9.76 | $9.76 | $9.44 | $9.61 | $9.61 | 193,992 |
| 2017-03-13 | $9.92 | $9.92 | $9.26 | $9.62 | $9.62 | 111,037 |
| 2017-03-10 | $10.18 | $10.19 | $9.79 | $9.92 | $9.92 | 134,922 |
| 2017-03-09 | $10.00 | $10.03 | $9.87 | $9.89 | $9.89 | 90,140 |
| 2017-03-08 | $10.00 | $10.08 | $9.85 | $9.96 | $9.96 | 344,784 |
| 2017-03-07 | $10.04 | $10.04 | $9.90 | $9.99 | $9.99 | 241,753 |
| 2017-03-06 | $10.21 | $10.21 | $9.89 | $9.97 | $9.97 | 277,295 |
| 2017-03-03 | $10.29 | $10.29 | $9.96 | $9.99 | $9.99 | 401,119 |
| 2017-03-02 | $10.10 | $10.33 | $10.00 | $10.06 | $10.06 | 184,825 |
| 2017-03-01 | $10.39 | $10.50 | $9.71 | $10.12 | $10.12 | 325,661 |
| 2017-02-28 | $10.00 | $10.88 | $10.00 | $10.21 | $10.21 | 882,667 |
| 2017-02-27 | $9.95 | $10.40 | $9.95 | $10.22 | $10.22 | 171,800 |
| 2017-02-24 | $10.04 | $10.04 | $9.64 | $9.97 | $9.97 | 3,546,219 |
| 2017-02-23 | $10.01 | $10.04 | $9.98 | $9.98 | $9.98 | 48,060 |
| 2017-02-22 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 69,749 |
| 2017-02-21 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 40,901 |
| 2017-02-17 | $10.02 | $10.02 | $9.97 | $10.01 | $10.01 | 46,932 |
| 2017-02-16 | $10.02 | $10.03 | $10.00 | $10.02 | $10.02 | 118,955 |
| 2017-02-15 | $10.01 | $10.04 | $9.96 | $10.02 | $10.02 | 83,804 |
| 2017-02-14 | $10.04 | $10.05 | $10.01 | $10.03 | $10.03 | 116,594 |
| 2017-02-13 | $10.05 | $10.05 | $10.00 | $10.05 | $10.05 | 67,661 |
| 2017-02-10 | $10.00 | $10.04 | $9.98 | $10.04 | $10.04 | 75,751 |
| 2017-02-09 | $10.00 | $10.05 | $9.95 | $10.00 | $10.00 | 100,165 |
| 2017-02-08 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 18,055 |
| 2017-02-07 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 159,874 |
| 2017-02-06 | $10.09 | $10.09 | $10.05 | $10.08 | $10.08 | 232,221 |
| 2017-02-03 | $10.06 | $10.09 | $10.05 | $10.09 | $10.09 | 84,914 |
| 2017-02-02 | $10.09 | $10.13 | $10.07 | $10.07 | $10.07 | 250,521 |
| 2017-02-01 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 68,985 |
| 2017-01-31 | $10.12 | $10.12 | $10.00 | $10.09 | $10.09 | 446,195 |
| 2017-01-30 | $10.05 | $10.15 | $9.92 | $10.12 | $10.12 | 144,375 |
| 2017-01-27 | $10.15 | $10.20 | $10.10 | $10.15 | $10.15 | 81,907 |
| 2017-01-26 | $10.15 | $10.15 | $10.05 | $10.13 | $10.13 | 127,105 |
| 2017-01-25 | $10.12 | $10.15 | $10.09 | $10.12 | $10.12 | 89,354 |
| 2017-01-24 | $10.10 | $10.18 | $10.10 | $10.14 | $10.14 | 71,332 |
| 2017-01-23 | $10.19 | $10.20 | $10.05 | $10.10 | $10.10 | 201,021 |
| 2017-01-20 | $10.29 | $10.29 | $10.15 | $10.15 | $10.15 | 109,846 |
| 2017-01-19 | $10.22 | $10.30 | $10.20 | $10.25 | $10.25 | 1,681,559 |
| 2017-01-18 | $10.19 | $10.25 | $10.09 | $10.17 | $10.17 | 1,128,080 |
| 2017-01-17 | $10.12 | $10.22 | $10.11 | $10.20 | $10.20 | 163,983 |
| 2017-01-13 | $10.21 | $10.22 | $10.12 | $10.16 | $10.16 | 161,435 |
| 2017-01-12 | $10.20 | $10.22 | $10.15 | $10.15 | $10.15 | 46,933 |
| 2017-01-11 | $10.23 | $10.23 | $10.20 | $10.22 | $10.22 | 12,587 |
| 2017-01-10 | $10.20 | $10.24 | $10.20 | $10.23 | $10.23 | 784,819 |
| 2017-01-09 | $10.23 | $10.24 | $10.15 | $10.21 | $10.21 | 176,086 |
| 2017-01-06 | $10.18 | $10.25 | $10.18 | $10.21 | $10.21 | 622,902 |
| 2017-01-05 | $10.15 | $10.20 | $10.15 | $10.19 | $10.19 | 1,086,095 |
| 2017-01-04 | $10.10 | $10.19 | $10.09 | $10.18 | $10.18 | 2,566,352 |
| 2017-01-03 | $10.09 | $10.11 | $10.07 | $10.10 | $10.10 | 360,557 |
| 2016-12-30 | $10.09 | $10.10 | $10.07 | $10.08 | $10.08 | 1,068,361 |
| 2016-12-29 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 76,409 |
| 2016-12-28 | $10.05 | $10.10 | $10.04 | $10.06 | $10.06 | 52,660 |
| 2016-12-27 | $10.09 | $10.11 | $10.07 | $10.08 | $10.08 | 247,489 |
| 2016-12-23 | $9.95 | $10.08 | $9.95 | $10.00 | $10.00 | 1,501,012 |
| 2016-12-22 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 2,100 |
| 2016-12-21 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 8,700 |
| 2016-12-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6,633 |
| 2016-12-19 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 2,900 |
| 2016-12-16 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 7,100 |
| 2016-12-15 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 3,400 |
| 2016-12-14 | $9.88 | $9.89 | $9.85 | $9.88 | $9.88 | 37,248 |
| 2016-12-13 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 11,700 |
| 2016-12-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500 |
| 2016-12-09 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 1,400 |
| 2016-12-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2016-12-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 13,378 |
| 2016-12-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 53 |
| 2016-12-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-12-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-12-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2016-11-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,301 |
| 2016-11-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10 |
| 2016-11-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2016-11-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2016-11-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-11-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-11-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-11-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,000 |
| 2016-11-17 | $9.86 | $9.86 | $9.78 | $9.86 | $9.86 | 27,450 |
| 2016-11-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-11-15 | $9.84 | $9.88 | $9.83 | $9.88 | $9.88 | 11,900 |
| 2016-11-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-11-11 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,900 |
| 2016-11-10 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 1,138 |
| 2016-11-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-11-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2016-11-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-11-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2016-11-03 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 5,821 |
| 2016-11-02 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 50,100 |
| 2016-11-01 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 4,401 |
| 2016-10-31 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 750 |
| 2016-10-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2016-10-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2016-10-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2016-10-25 | $9.83 | $9.86 | $9.82 | $9.84 | $9.84 | 354,350 |
| 2016-10-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 900 |
| 2016-10-21 | $9.83 | $9.87 | $9.80 | $9.87 | $9.87 | 6,211 |
| 2016-10-20 | $9.81 | $9.89 | $9.81 | $9.85 | $9.85 | 11,000 |
| 2016-10-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2016-10-18 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 11,200 |
| 2016-10-17 | $9.80 | $9.86 | $9.67 | $9.82 | $9.82 | 577,899 |
| 2016-10-14 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 6,202 |
| 2016-10-13 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 106,988 |
| 2016-10-12 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 9,500 |
| 2016-10-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-10-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-10-07 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 2,600 |
| 2016-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 30,728 |
| 2016-10-05 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 1,517,514 |
| 2016-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-09-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-09-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2016-09-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-09-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2016-09-26 | $9.85 | $9.85 | $9.79 | $9.82 | $9.82 | 4,798 |
| 2016-09-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2016-09-22 | $9.78 | $9.81 | $9.65 | $9.75 | $9.75 | 25,019 |
| 2016-09-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2016-09-20 | $9.78 | $9.88 | $9.77 | $9.79 | $9.79 | 6,201 |
| 2016-09-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2016-09-16 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 200 |
| 2016-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 401 |
| 2016-09-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2016-09-13 | $9.72 | $9.80 | $9.72 | $9.79 | $9.79 | 910 |
| 2016-09-12 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 632 |
| 2016-09-09 | $9.80 | $9.82 | $9.77 | $9.82 | $9.82 | 1,901 |
| 2016-09-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,354 |
| 2016-09-07 | $9.75 | $9.80 | $9.69 | $9.77 | $9.77 | 2,903 |
| 2016-09-06 | $9.77 | $9.79 | $9.74 | $9.76 | $9.76 | 53,102 |
| 2016-09-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2016-09-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 200 |
| 2016-08-31 | $9.76 | $9.83 | $9.76 | $9.78 | $9.78 | 2,407 |
| 2016-08-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,172 |
| 2016-08-29 | $9.82 | $9.82 | $9.75 | $9.82 | $9.82 | 10,858 |
| 2016-08-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2016-08-25 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 1,800 |
| 2016-08-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2016-08-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2016-08-22 | $9.81 | $9.88 | $9.79 | $9.80 | $9.80 | 22,178 |
| 2016-08-19 | $9.89 | $9.90 | $9.80 | $9.86 | $9.86 | 10,600 |
| 2016-08-18 | $9.84 | $9.85 | $9.77 | $9.80 | $9.80 | 30,714 |
| 2016-08-17 | $9.75 | $9.84 | $9.75 | $9.80 | $9.80 | 1,477,576 |
| 2016-08-16 | $9.75 | $9.76 | $9.72 | $9.75 | $9.75 | 11,000 |
| 2016-08-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2016-08-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2016-08-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 300 |
| 2016-08-10 | $9.75 | $9.80 | $9.75 | $9.75 | $9.75 | 800 |
| 2016-08-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2016-08-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-08-05 | $9.60 | $9.84 | $9.60 | $9.75 | $9.75 | 43,600 |
| 2016-08-04 | $9.83 | $9.84 | $9.73 | $9.75 | $9.75 | 31,800 |
| 2016-08-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2016-08-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2016-08-01 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 1,000 |
| 2016-07-29 | $9.65 | $9.77 | $9.50 | $9.77 | $9.77 | 1,537 |
| 2016-07-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2016-07-27 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 300 |
| 2016-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,500 |
| 2016-07-25 | $9.74 | $9.90 | $9.71 | $9.82 | $9.82 | 20,000 |
| 2016-07-22 | $9.65 | $9.78 | $9.65 | $9.77 | $9.77 | 400 |
| 2016-07-21 | $9.79 | $9.85 | $9.70 | $9.85 | $9.85 | 2,400 |
| 2016-07-20 | $9.90 | $9.91 | $9.87 | $9.88 | $9.88 | 31,750 |
| 2016-07-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,600 |
| 2016-07-18 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 2,200 |
| 2016-07-15 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 9,900 |
| 2016-07-14 | $9.85 | $9.87 | $9.76 | $9.87 | $9.87 | 246,001 |
| 2016-07-13 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 400 |
| 2016-07-12 | $9.69 | $9.74 | $9.68 | $9.74 | $9.74 | 800 |
| 2016-07-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100 |
| 2016-07-08 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 2,900 |
| 2016-07-07 | $9.84 | $9.84 | $9.69 | $9.76 | $9.76 | 2,600 |
| 2016-07-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 400 |
| 2016-07-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2016-07-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 400 |
| 2016-06-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 150 |
| 2016-06-29 | $9.77 | $9.77 | $9.71 | $9.72 | $9.72 | 2,300 |
| 2016-06-28 | $9.67 | $9.71 | $9.62 | $9.71 | $9.71 | 29,200 |
| 2016-06-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 76 |
| 2016-06-24 | $9.60 | $9.70 | $9.57 | $9.70 | $9.70 | 7,359 |
| 2016-06-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-06-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-06-21 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 18,750 |
| 2016-06-20 | $9.65 | $9.65 | $9.55 | $9.63 | $9.63 | 12,800 |
| 2016-06-17 | $9.71 | $9.75 | $9.62 | $9.70 | $9.70 | 12,350 |
| 2016-06-16 | $9.71 | $9.82 | $9.59 | $9.69 | $9.69 | 30,889 |
| 2016-06-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2016-06-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2016-06-13 | $9.82 | $9.82 | $9.44 | $9.80 | $9.80 | 1,000 |
| 2016-06-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 200 |
| 2016-06-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2016-06-08 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 400 |
| 2016-06-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2016-06-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2016-06-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2016-06-02 | $9.84 | $9.85 | $9.73 | $9.85 | $9.85 | 31,400 |
| 2016-06-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2016-05-31 | $9.83 | $9.87 | $9.80 | $9.84 | $9.84 | 283,521 |
| 2016-05-27 | $9.84 | $9.84 | $9.79 | $9.82 | $9.82 | 4,500 |
| 2016-05-26 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 300 |
| 2016-05-25 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 400 |
| 2016-05-24 | $9.83 | $9.83 | $9.75 | $9.83 | $9.83 | 2,400 |
| 2016-05-23 | $9.76 | $9.83 | $9.76 | $9.83 | $9.83 | 13,772 |
| 2016-05-20 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 1,146 |
| 2016-05-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 101 |
| 2016-05-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2016-05-17 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 1,800 |
| 2016-05-16 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 1,200 |
| 2016-05-13 | $9.83 | $9.85 | $9.77 | $9.85 | $9.85 | 500 |
| 2016-05-12 | $9.84 | $9.84 | $9.79 | $9.79 | $9.79 | 300 |
| 2016-05-11 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 200 |
| 2016-05-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2016-05-09 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 800 |
| 2016-05-06 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 2,800 |
| 2016-05-05 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 200 |
| 2016-05-04 | $9.84 | $9.85 | $9.80 | $9.80 | $9.80 | 12,000 |
| 2016-05-03 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 1,247 |
| 2016-05-02 | $9.83 | $9.85 | $9.80 | $9.83 | $9.83 | 7,764 |
| 2016-04-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-04-28 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 300 |
| 2016-04-27 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 300 |
| 2016-04-26 | $9.81 | $9.83 | $9.78 | $9.82 | $9.82 | 2,995 |
| 2016-04-25 | $9.84 | $9.84 | $9.79 | $9.82 | $9.82 | 3,345 |
| 2016-04-22 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,281 |
| 2016-04-21 | $9.80 | $9.85 | $9.79 | $9.85 | $9.85 | 135,499 |
| 2016-04-20 | $9.84 | $9.84 | $9.75 | $9.79 | $9.79 | 3,410 |
| 2016-04-19 | $9.79 | $9.84 | $9.76 | $9.76 | $9.76 | 7,261 |
| 2016-04-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2016-04-15 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 31,710 |
| 2016-04-14 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 26,700 |
| 2016-04-13 | $9.82 | $9.85 | $9.81 | $9.84 | $9.84 | 68,349 |
| 2016-04-12 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,700 |
| 2016-04-11 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 2,604 |
| 2016-04-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,000 |
| 2016-04-07 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 148,809 |
| 2016-04-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 500 |
| 2016-04-05 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 59,500 |
| 2016-04-04 | $9.85 | $9.90 | $9.81 | $9.85 | $9.85 | 1,166,493 |
| 2016-04-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2016-03-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2016-03-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2016-03-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2016-03-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2016-03-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2016-03-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2016-03-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2016-03-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2016-03-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 300 |
| 2016-03-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2016-03-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100 |
| 2016-03-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 600 |
| 2016-03-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-03-11 | $9.61 | $9.70 | $9.60 | $9.70 | $9.70 | 150,300 |
| 2016-03-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2016-03-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2016-03-08 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 300 |
| 2016-03-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 104 |
| 2016-03-04 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2016-03-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 100 |
| 2016-03-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2016-03-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 200 |
| 2016-02-29 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 338 |
| 2016-02-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |
| 2016-02-25 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2016-02-24 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2016-02-23 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2016-02-22 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2016-02-19 | $9.59 | $9.62 | $9.57 | $9.62 | $9.62 | 734,995 |
| 2016-02-18 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2016-02-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 396 |
| 2016-02-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 204 |
| 2016-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 296 |
| 2016-02-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2016-02-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2016-02-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2016-02-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2016-02-04 | $9.60 | $9.66 | $9.60 | $9.66 | $9.66 | 200,600 |
| 2016-02-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
| 2016-02-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 600 |
| 2016-02-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 200 |
| 2016-01-29 | $9.57 | $9.64 | $9.56 | $9.63 | $9.63 | 301,707 |
| 2016-01-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2016-01-27 | $9.70 | $9.80 | $9.55 | $9.68 | $9.68 | 4,978 |
| 2016-01-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-01-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-01-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-01-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,300 |
| 2016-01-20 | $9.63 | $9.70 | $9.53 | $9.67 | $9.67 | 25,900 |
| 2016-01-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2016-01-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-01-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,300 |
| 2016-01-13 | $9.67 | $9.83 | $9.67 | $9.83 | $9.83 | 300 |
| 2016-01-12 | $9.52 | $9.65 | $9.52 | $9.65 | $9.65 | 1,200,100 |
| 2016-01-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 101 |
| 2016-01-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 200 |
| 2016-01-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,200 |
| 2016-01-06 | $9.60 | $9.64 | $9.60 | $9.64 | $9.64 | 200 |
| 2016-01-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |
| 2016-01-04 | $9.56 | $9.63 | $9.55 | $9.63 | $9.63 | 76,800 |
| 2015-12-31 | $9.63 | $9.67 | $9.54 | $9.64 | $9.64 | 9,201 |
| 2015-12-30 | $9.57 | $9.63 | $9.55 | $9.63 | $9.63 | 4,105 |
| 2015-12-29 | $9.55 | $9.60 | $9.55 | $9.58 | $9.58 | 36,800 |
| 2015-12-28 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 600 |
| 2015-12-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 24,266 |
| 2015-12-23 | $9.55 | $9.60 | $9.53 | $9.53 | $9.53 | 11,300 |
| 2015-12-22 | $9.60 | $9.61 | $9.52 | $9.61 | $9.61 | 603,401 |
| 2015-12-21 | $9.54 | $9.65 | $9.54 | $9.56 | $9.56 | 13,200 |
| 2015-12-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2015-12-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 500 |
| 2015-12-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2015-12-15 | $9.60 | $9.60 | $9.55 | $9.55 | $9.55 | 100,100 |
| 2015-12-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-12-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-12-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-12-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3 |
| 2015-12-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-12-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3 |
| 2015-12-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-12-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-12-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-12-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2015-11-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-11-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-11-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-11-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-11-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-11-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 24,600 |
| 2015-11-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-11-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-10-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 200 |
| 2015-10-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-10-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-10-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-10-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-10-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-10-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-10-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-10-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-10-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-10-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 292,000 |
| 2015-10-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2015-10-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2015-10-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 25,100 |
| 2015-10-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 108,000 |
Daseke Inc (DSKE) News Headlines
Recent Daseke Inc (DSKE) News
Similar Companies to Daseke Inc (DSKE) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |