Daxor Corp (DXR) Exchange: NYSE MKT
Data as of April 18, 2024
$9.74 ($0.13) 1.32%
Daxor Corp - Daily Information
Click for more stock information on Daxor Corp.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $9.40 |
| Previous Close | $9.74 |
| High | $9.74 |
| Low | $9.40 |
| Adjusted Open | $9.40 |
| Previous Adjusted Close | $9.74 |
| Adjusted High | $9.74 |
| Adjusted Low | $9.40 |
About Daxor Corp (DXR)
Corporation Daxor Corporation is the global leader in blood volume measurement technology focused on blood volume testing innovation. We developed and market the BVA-100 ® (Blood Volume Analyzer), the first diagnostic blood test cleared by the FDA to provide safe, accurate, objective quantification of blood volume status and composition compared to patient-specific norms. The BVA technology enhances hospital performance metrics in a broad range of surgical and medical conditions, including heart failure and critical care, by informing treatment strategies, resulting in significantly improved multiple measures of patient outcomes. Daxor's mission is to advance healthcare by enabling optimal fluid management with blood volume analysis. Daxor’s vision is optimal blood volume for all.
Invest in Daxor Corp (DXR)
Historical Stock Data for Daxor Corp (DXR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $9.40 | $9.74 | $9.40 | $9.74 | $9.74 | 698 |
| 2024-04-17 | $9.49 | $9.61 | $9.49 | $9.61 | $9.61 | 851 |
| 2024-04-16 | $9.55 | $9.74 | $9.55 | $9.55 | $9.55 | 577 |
| 2024-04-15 | $9.74 | $9.74 | $9.50 | $9.50 | $9.50 | 1,124 |
| 2024-04-12 | $9.74 | $9.74 | $9.55 | $9.55 | $9.55 | 1,233 |
| 2024-04-11 | $9.68 | $9.69 | $9.55 | $9.65 | $9.65 | 7,632 |
| 2024-04-10 | $9.74 | $9.74 | $9.39 | $9.39 | $9.39 | 435 |
| 2024-04-09 | $9.05 | $9.61 | $9.05 | $9.61 | $9.61 | 2,027 |
| 2024-04-08 | $9.49 | $9.55 | $9.49 | $9.54 | $9.54 | 1,218 |
| 2024-04-05 | $8.98 | $9.74 | $8.98 | $9.57 | $9.57 | 15,978 |
| 2024-04-04 | $8.62 | $8.98 | $8.56 | $8.91 | $8.91 | 2,709 |
| 2024-04-03 | $8.56 | $8.90 | $8.56 | $8.90 | $8.90 | 713 |
| 2024-04-02 | $8.83 | $8.83 | $8.40 | $8.75 | $8.75 | 1,661 |
| 2024-04-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 3,028 |
| 2024-03-28 | $8.65 | $8.89 | $8.40 | $8.89 | $8.89 | 6,454 |
| 2024-03-27 | $8.70 | $8.70 | $8.11 | $8.57 | $8.57 | 2,967 |
| 2024-03-26 | $8.87 | $8.88 | $8.60 | $8.63 | $8.63 | 2,429 |
| 2024-03-25 | $8.88 | $8.88 | $8.80 | $8.87 | $8.87 | 3,313 |
| 2024-03-22 | $8.03 | $8.31 | $8.03 | $8.31 | $8.31 | 1,293 |
| 2024-03-21 | $8.38 | $8.38 | $8.02 | $8.10 | $8.10 | 3,853 |
| 2024-03-20 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 18 |
| 2024-03-19 | $8.38 | $8.62 | $8.38 | $8.39 | $8.39 | 4,030 |
| 2024-03-18 | $8.25 | $8.25 | $8.19 | $8.19 | $8.19 | 2,260 |
| 2024-03-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 434 |
| 2024-03-14 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 324 |
| 2024-03-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 58 |
| 2024-03-12 | $8.25 | $8.50 | $8.22 | $8.50 | $8.50 | 6,967 |
| 2024-03-11 | $7.75 | $8.25 | $7.75 | $8.25 | $8.25 | 2,995 |
| 2024-03-08 | $7.97 | $7.99 | $7.90 | $7.90 | $7.90 | 4,724 |
| 2024-03-07 | $7.50 | $7.76 | $7.50 | $7.76 | $7.76 | 321 |
| 2024-03-06 | $7.24 | $7.60 | $7.24 | $7.50 | $7.50 | 1,505 |
| 2024-03-05 | $7.25 | $7.74 | $7.19 | $7.74 | $7.74 | 3,364 |
| 2024-03-04 | $7.49 | $7.49 | $7.19 | $7.19 | $7.19 | 6,728 |
| 2024-03-01 | $7.89 | $7.97 | $7.77 | $7.89 | $7.89 | 1,618 |
| 2024-02-29 | $7.19 | $7.89 | $7.19 | $7.89 | $7.89 | 2,306 |
| 2024-02-28 | $7.51 | $7.97 | $7.19 | $7.45 | $7.45 | 2,230 |
| 2024-02-27 | $8.19 | $8.19 | $7.57 | $7.62 | $7.62 | 5,491 |
| 2024-02-26 | $8.01 | $8.64 | $7.77 | $7.77 | $7.77 | 3,554 |
| 2024-02-23 | $8.43 | $8.43 | $8.00 | $8.00 | $8.00 | 1,806 |
| 2024-02-22 | $7.73 | $8.40 | $7.68 | $8.25 | $8.25 | 1,848 |
| 2024-02-21 | $8.51 | $8.59 | $7.40 | $8.48 | $8.48 | 7,272 |
| 2024-02-20 | $8.35 | $8.89 | $8.22 | $8.89 | $8.89 | 595 |
| 2024-02-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 159 |
| 2024-02-15 | $8.70 | $8.89 | $8.59 | $8.70 | $8.70 | 1,538 |
| 2024-02-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 127 |
| 2024-02-13 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 269 |
| 2024-02-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 142 |
| 2024-02-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 260 |
| 2024-02-08 | $8.47 | $8.50 | $8.47 | $8.50 | $8.50 | 687 |
| 2024-02-07 | $8.73 | $8.73 | $8.23 | $8.50 | $8.50 | 1,248 |
| 2024-02-06 | $8.50 | $8.50 | $8.29 | $8.48 | $8.48 | 2,914 |
| 2024-02-05 | $8.58 | $8.58 | $8.04 | $8.53 | $8.53 | 1,242 |
| 2024-02-02 | $8.22 | $8.22 | $8.21 | $8.21 | $8.21 | 472 |
| 2024-02-01 | $8.00 | $8.35 | $7.85 | $8.35 | $8.35 | 3,361 |
| 2024-01-31 | $8.52 | $8.69 | $8.52 | $8.69 | $8.69 | 729 |
| 2024-01-30 | $8.22 | $8.75 | $7.93 | $8.75 | $8.75 | 7,286 |
| 2024-01-29 | $8.60 | $8.91 | $8.38 | $8.38 | $8.38 | 836 |
| 2024-01-26 | $9.00 | $9.00 | $8.49 | $8.60 | $8.60 | 3,290 |
| 2024-01-25 | $8.91 | $9.00 | $8.91 | $9.00 | $9.00 | 1,765 |
| 2024-01-24 | $9.00 | $9.00 | $8.62 | $8.91 | $8.91 | 3,746 |
| 2024-01-23 | $9.50 | $9.52 | $9.09 | $9.09 | $9.09 | 4,131 |
| 2024-01-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 45 |
| 2024-01-19 | $10.02 | $10.02 | $9.95 | $9.95 | $9.95 | 757 |
| 2024-01-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 447 |
| 2024-01-17 | $9.91 | $10.03 | $9.91 | $10.03 | $10.03 | 3,136 |
| 2024-01-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 299 |
| 2024-01-12 | $9.75 | $9.80 | $9.71 | $9.80 | $9.80 | 4,220 |
| 2024-01-11 | $9.75 | $9.78 | $9.63 | $9.63 | $9.63 | 7,091 |
| 2024-01-10 | $10.03 | $10.03 | $9.70 | $9.70 | $9.70 | 4,027 |
| 2024-01-09 | $9.81 | $9.88 | $9.80 | $9.80 | $9.80 | 826 |
| 2024-01-08 | $9.90 | $10.03 | $9.90 | $9.91 | $9.91 | 8,392 |
| 2024-01-05 | $9.73 | $10.03 | $9.73 | $9.85 | $9.85 | 7,143 |
| 2024-01-04 | $9.80 | $10.04 | $9.52 | $10.03 | $10.03 | 5,967 |
| 2024-01-03 | $9.74 | $10.03 | $9.62 | $10.03 | $10.03 | 29,496 |
| 2024-01-02 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 2,843 |
| 2023-12-29 | $8.99 | $9.64 | $8.99 | $9.60 | $9.60 | 5,603 |
| 2023-12-28 | $8.62 | $8.74 | $8.62 | $8.74 | $8.74 | 3,757 |
| 2023-12-27 | $8.63 | $8.63 | $8.25 | $8.25 | $8.25 | 2,360 |
| 2023-12-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 1,155 |
| 2023-12-22 | $8.00 | $8.05 | $8.00 | $8.00 | $8.00 | 1,789 |
| 2023-12-21 | $7.95 | $8.00 | $7.85 | $7.85 | $7.85 | 2,498 |
| 2023-12-20 | $8.45 | $8.45 | $7.88 | $8.00 | $8.00 | 1,873 |
| 2023-12-19 | $8.41 | $8.45 | $7.86 | $8.45 | $8.45 | 2,826 |
| 2023-12-18 | $7.16 | $8.49 | $7.16 | $8.36 | $8.36 | 5,451 |
| 2023-12-15 | $7.75 | $7.75 | $7.55 | $7.55 | $7.55 | 2,015 |
| 2023-12-14 | $8.17 | $8.17 | $7.84 | $7.84 | $7.84 | 5,237 |
| 2023-12-13 | $8.22 | $8.22 | $7.79 | $7.79 | $7.79 | 2,078 |
| 2023-12-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 87 |
| 2023-12-11 | $7.90 | $8.45 | $7.90 | $8.45 | $8.45 | 433 |
| 2023-12-08 | $7.70 | $8.09 | $7.70 | $8.09 | $8.09 | 2,063 |
| 2023-12-07 | $7.76 | $7.85 | $7.76 | $7.80 | $7.80 | 1,217 |
| 2023-12-06 | $8.00 | $8.00 | $7.75 | $7.99 | $7.99 | 960 |
| 2023-12-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-12-04 | $8.00 | $8.00 | $7.80 | $7.90 | $7.90 | 1,529 |
| 2023-12-01 | $7.80 | $7.85 | $7.80 | $7.85 | $7.85 | 2,689 |
| 2023-11-30 | $7.78 | $7.84 | $7.76 | $7.84 | $7.84 | 3,466 |
| 2023-11-29 | $7.11 | $7.84 | $7.11 | $7.76 | $7.76 | 6,333 |
| 2023-11-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 152 |
| 2023-11-27 | $7.93 | $7.93 | $7.90 | $7.90 | $7.90 | 863 |
| 2023-11-24 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 827 |
| 2023-11-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 26 |
| 2023-11-21 | $7.86 | $7.90 | $7.86 | $7.90 | $7.90 | 852 |
| 2023-11-20 | $7.88 | $8.26 | $7.88 | $7.90 | $7.90 | 513 |
| 2023-11-17 | $7.75 | $7.85 | $7.53 | $7.53 | $7.53 | 2,318 |
| 2023-11-16 | $7.80 | $7.84 | $7.52 | $7.52 | $7.52 | 941 |
| 2023-11-15 | $8.52 | $8.52 | $7.26 | $7.26 | $7.26 | 6,406 |
| 2023-11-14 | $7.82 | $7.85 | $7.81 | $7.85 | $7.85 | 1,879 |
| 2023-11-13 | $7.78 | $8.35 | $7.75 | $8.35 | $8.35 | 5,213 |
| 2023-11-10 | $7.88 | $7.92 | $7.80 | $7.80 | $7.80 | 2,278 |
| 2023-11-09 | $7.85 | $7.98 | $7.75 | $7.97 | $7.97 | 1,589 |
| 2023-11-08 | $7.83 | $7.83 | $7.45 | $7.83 | $7.83 | 3,825 |
| 2023-11-07 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 118 |
| 2023-11-06 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 755 |
| 2023-11-03 | $7.83 | $7.98 | $7.83 | $7.98 | $7.98 | 2,125 |
| 2023-11-02 | $7.75 | $7.75 | $7.70 | $7.70 | $7.70 | 343 |
| 2023-11-01 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 14 |
| 2023-10-31 | $7.67 | $8.00 | $7.67 | $7.99 | $7.99 | 1,929 |
| 2023-10-30 | $7.65 | $8.00 | $7.65 | $7.82 | $7.82 | 1,981 |
| 2023-10-27 | $8.11 | $8.11 | $7.80 | $7.80 | $7.80 | 6,877 |
| 2023-10-26 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 196 |
| 2023-10-25 | $8.70 | $8.70 | $8.51 | $8.52 | $8.52 | 1,340 |
| 2023-10-24 | $8.64 | $9.00 | $8.51 | $8.90 | $8.90 | 3,937 |
| 2023-10-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 2,653 |
| 2023-10-20 | $8.96 | $8.98 | $8.96 | $8.98 | $8.98 | 865 |
| 2023-10-19 | $9.13 | $9.14 | $8.96 | $8.96 | $8.96 | 930 |
| 2023-10-18 | $9.12 | $9.13 | $8.88 | $9.09 | $9.09 | 2,519 |
| 2023-10-17 | $9.06 | $9.06 | $8.88 | $8.93 | $8.93 | 9,462 |
| 2023-10-16 | $8.93 | $9.25 | $8.86 | $9.25 | $9.25 | 1,861 |
| 2023-10-13 | $9.02 | $9.02 | $8.92 | $8.92 | $8.92 | 642 |
| 2023-10-12 | $9.02 | $9.07 | $9.02 | $9.02 | $9.02 | 2,268 |
| 2023-10-11 | $9.14 | $9.14 | $8.92 | $8.92 | $8.92 | 4,485 |
| 2023-10-10 | $9.21 | $9.21 | $8.84 | $8.84 | $8.84 | 3,645 |
| 2023-10-09 | $9.22 | $9.33 | $9.22 | $9.33 | $9.33 | 1,758 |
| 2023-10-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 27 |
| 2023-10-05 | $9.45 | $9.45 | $9.30 | $9.30 | $9.30 | 335 |
| 2023-10-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 235 |
| 2023-10-03 | $9.31 | $9.31 | $9.20 | $9.20 | $9.20 | 1,363 |
| 2023-10-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 12 |
| 2023-09-29 | $9.45 | $9.49 | $9.36 | $9.38 | $9.38 | 4,086 |
| 2023-09-28 | $9.50 | $9.56 | $9.45 | $9.55 | $9.55 | 2,886 |
| 2023-09-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 535 |
| 2023-09-26 | $9.79 | $9.82 | $9.43 | $9.46 | $9.46 | 2,010 |
| 2023-09-25 | $9.21 | $9.21 | $9.03 | $9.03 | $9.03 | 638 |
| 2023-09-22 | $9.55 | $9.79 | $9.55 | $9.79 | $9.79 | 1,171 |
| 2023-09-21 | $9.45 | $9.52 | $9.45 | $9.52 | $9.52 | 434 |
| 2023-09-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 138 |
| 2023-09-19 | $9.62 | $9.62 | $9.55 | $9.55 | $9.55 | 540 |
| 2023-09-18 | $9.50 | $9.50 | $9.37 | $9.37 | $9.37 | 1,415 |
| 2023-09-15 | $9.61 | $9.79 | $9.55 | $9.55 | $9.55 | 2,844 |
| 2023-09-14 | $9.77 | $9.77 | $9.55 | $9.57 | $9.57 | 3,049 |
| 2023-09-13 | $9.58 | $9.59 | $9.55 | $9.55 | $9.55 | 5,136 |
| 2023-09-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 420 |
| 2023-09-11 | $9.96 | $9.96 | $9.58 | $9.58 | $9.58 | 1,417 |
| 2023-09-08 | $9.98 | $9.98 | $9.58 | $9.58 | $9.58 | 489 |
| 2023-09-07 | $9.61 | $9.61 | $9.59 | $9.59 | $9.59 | 537 |
| 2023-09-06 | $10.04 | $10.04 | $9.65 | $9.65 | $9.65 | 5,790 |
| 2023-09-05 | $9.64 | $9.98 | $9.60 | $9.98 | $9.98 | 443 |
| 2023-09-01 | $10.04 | $10.04 | $9.70 | $9.70 | $9.70 | 2,073 |
| 2023-08-31 | $9.95 | $9.95 | $9.66 | $9.66 | $9.66 | 712 |
| 2023-08-30 | $10.00 | $10.00 | $9.74 | $9.74 | $9.74 | 6,732 |
| 2023-08-29 | $9.80 | $10.04 | $9.80 | $9.90 | $9.90 | 6,222 |
| 2023-08-28 | $9.50 | $10.04 | $9.50 | $9.59 | $9.59 | 48,858 |
| 2023-08-25 | $9.59 | $9.90 | $9.56 | $9.73 | $9.73 | 20,526 |
| 2023-08-24 | $9.65 | $9.95 | $9.62 | $9.95 | $9.95 | 2,144 |
| 2023-08-23 | $9.77 | $9.77 | $9.55 | $9.55 | $9.55 | 794 |
| 2023-08-22 | $9.97 | $9.97 | $9.58 | $9.58 | $9.58 | 719 |
| 2023-08-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 99 |
| 2023-08-18 | $9.59 | $9.99 | $9.57 | $9.99 | $9.99 | 2,649 |
| 2023-08-17 | $9.66 | $9.66 | $9.57 | $9.57 | $9.57 | 3,431 |
| 2023-08-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 324 |
| 2023-08-15 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 345 |
| 2023-08-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 103 |
| 2023-08-11 | $9.73 | $9.73 | $9.65 | $9.65 | $9.65 | 432 |
| 2023-08-10 | $9.60 | $10.10 | $9.60 | $10.10 | $10.10 | 729 |
| 2023-08-09 | $9.63 | $9.79 | $9.57 | $9.79 | $9.79 | 5,280 |
| 2023-08-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 27 |
| 2023-08-07 | $10.13 | $10.13 | $9.57 | $9.58 | $9.58 | 721 |
| 2023-08-04 | $9.88 | $10.11 | $9.58 | $9.58 | $9.58 | 1,164 |
| 2023-08-03 | $9.58 | $10.00 | $9.58 | $10.00 | $10.00 | 1,493 |
| 2023-08-02 | $9.71 | $9.85 | $9.65 | $9.67 | $9.67 | 2,981 |
| 2023-08-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 416 |
| 2023-07-31 | $9.71 | $9.86 | $9.71 | $9.86 | $9.86 | 737 |
| 2023-07-28 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 37 |
| 2023-07-27 | $10.14 | $10.14 | $9.62 | $9.62 | $9.62 | 413 |
| 2023-07-26 | $10.10 | $10.10 | $9.68 | $10.04 | $10.04 | 1,977 |
| 2023-07-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 145 |
| 2023-07-24 | $10.00 | $10.00 | $9.87 | $9.87 | $9.87 | 1,015 |
| 2023-07-21 | $9.76 | $10.10 | $9.76 | $9.78 | $9.78 | 1,206 |
| 2023-07-20 | $9.95 | $9.96 | $9.76 | $9.76 | $9.76 | 1,278 |
| 2023-07-19 | $9.86 | $10.00 | $9.84 | $9.85 | $9.85 | 2,918 |
| 2023-07-18 | $10.00 | $10.00 | $9.88 | $10.00 | $10.00 | 5,340 |
| 2023-07-17 | $9.92 | $10.11 | $9.92 | $10.10 | $10.10 | 2,364 |
| 2023-07-14 | $9.94 | $9.94 | $9.72 | $9.75 | $9.75 | 632 |
| 2023-07-13 | $9.80 | $9.94 | $9.70 | $9.76 | $9.76 | 9,455 |
| 2023-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,396 |
| 2023-07-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 381 |
| 2023-07-10 | $9.60 | $9.63 | $9.60 | $9.60 | $9.60 | 8,708 |
| 2023-07-07 | $9.62 | $9.73 | $9.61 | $9.73 | $9.73 | 1,230 |
| 2023-07-06 | $9.60 | $9.65 | $9.60 | $9.60 | $9.60 | 770 |
| 2023-07-05 | $9.61 | $9.75 | $9.60 | $9.60 | $9.60 | 6,008 |
| 2023-07-03 | $9.61 | $9.61 | $9.60 | $9.61 | $9.61 | 2,499 |
| 2023-06-30 | $9.61 | $9.74 | $9.60 | $9.60 | $9.60 | 5,535 |
| 2023-06-29 | $9.59 | $9.65 | $9.59 | $9.65 | $9.65 | 478 |
| 2023-06-28 | $9.62 | $9.62 | $9.58 | $9.60 | $9.60 | 8,196 |
| 2023-06-27 | $9.58 | $9.69 | $9.57 | $9.69 | $9.69 | 2,698 |
| 2023-06-26 | $9.63 | $9.69 | $9.63 | $9.69 | $9.69 | 4,457 |
| 2023-06-23 | $9.59 | $9.67 | $9.58 | $9.60 | $9.60 | 6,206 |
| 2023-06-22 | $9.62 | $9.65 | $9.57 | $9.57 | $9.57 | 4,703 |
| 2023-06-21 | $9.68 | $9.68 | $9.60 | $9.68 | $9.68 | 1,118 |
| 2023-06-20 | $9.55 | $9.69 | $9.55 | $9.61 | $9.61 | 2,268 |
| 2023-06-16 | $9.60 | $9.69 | $9.57 | $9.63 | $9.63 | 4,423 |
| 2023-06-15 | $9.69 | $9.69 | $9.55 | $9.55 | $9.55 | 1,415 |
| 2023-06-14 | $9.56 | $9.69 | $9.56 | $9.69 | $9.69 | 2,214 |
| 2023-06-13 | $9.65 | $9.65 | $9.55 | $9.65 | $9.65 | 8,383 |
| 2023-06-12 | $9.65 | $9.65 | $9.55 | $9.55 | $9.55 | 13,113 |
| 2023-06-09 | $9.56 | $9.68 | $9.55 | $9.67 | $9.67 | 3,940 |
| 2023-06-08 | $9.61 | $9.63 | $9.55 | $9.55 | $9.55 | 4,189 |
| 2023-06-07 | $9.54 | $9.60 | $9.54 | $9.59 | $9.59 | 3,946 |
| 2023-06-06 | $9.73 | $9.74 | $9.55 | $9.57 | $9.57 | 4,529 |
| 2023-06-05 | $9.75 | $9.75 | $9.57 | $9.58 | $9.58 | 4,442 |
| 2023-06-02 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 2,453 |
| 2023-06-01 | $9.65 | $9.75 | $9.54 | $9.65 | $9.65 | 1,596 |
| 2023-05-31 | $9.75 | $9.75 | $9.60 | $9.60 | $9.60 | 865 |
| 2023-05-30 | $9.63 | $9.85 | $9.63 | $9.65 | $9.65 | 1,353 |
| 2023-05-26 | $9.66 | $9.85 | $9.60 | $9.85 | $9.85 | 12,009 |
| 2023-05-25 | $9.57 | $9.68 | $9.56 | $9.68 | $9.68 | 2,678 |
| 2023-05-24 | $9.53 | $10.00 | $9.53 | $9.66 | $9.66 | 9,694 |
| 2023-05-23 | $9.69 | $9.74 | $9.55 | $9.59 | $9.59 | 14,221 |
| 2023-05-22 | $9.60 | $9.82 | $9.51 | $9.51 | $9.51 | 208,507 |
| 2023-05-19 | $12.92 | $13.13 | $12.24 | $12.24 | $12.24 | 5,437 |
| 2023-05-18 | $12.20 | $13.03 | $12.20 | $13.03 | $13.03 | 4,114 |
| 2023-05-17 | $11.68 | $12.91 | $11.68 | $12.89 | $12.89 | 3,837 |
| 2023-05-16 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 1,251 |
| 2023-05-15 | $11.78 | $12.92 | $11.77 | $12.92 | $12.92 | 3,824 |
| 2023-05-12 | $11.72 | $12.90 | $11.60 | $12.50 | $12.50 | 6,888 |
| 2023-05-11 | $12.06 | $12.70 | $12.05 | $12.69 | $12.69 | 1,383 |
| 2023-05-10 | $12.00 | $12.97 | $11.60 | $12.00 | $12.00 | 7,445 |
| 2023-05-09 | $11.95 | $11.95 | $11.57 | $11.68 | $11.68 | 2,042 |
| 2023-05-08 | $11.96 | $11.99 | $11.75 | $11.75 | $11.75 | 3,613 |
| 2023-05-05 | $11.94 | $11.97 | $11.94 | $11.97 | $11.97 | 930 |
| 2023-05-04 | $11.40 | $11.60 | $11.36 | $11.60 | $11.60 | 2,160 |
| 2023-05-03 | $11.60 | $11.75 | $11.34 | $11.34 | $11.34 | 1,558 |
| 2023-05-02 | $11.86 | $11.95 | $11.33 | $11.36 | $11.36 | 1,711 |
| 2023-05-01 | $11.69 | $11.72 | $11.30 | $11.30 | $11.30 | 1,229 |
| 2023-04-28 | $11.43 | $11.44 | $11.19 | $11.44 | $11.44 | 1,977 |
| 2023-04-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 11 |
| 2023-04-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 235 |
| 2023-04-25 | $10.90 | $11.23 | $10.80 | $11.02 | $11.02 | 3,712 |
| 2023-04-24 | $11.93 | $11.98 | $11.14 | $11.17 | $11.17 | 8,081 |
| 2023-04-21 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2023-04-20 | $10.85 | $11.89 | $10.85 | $11.07 | $11.07 | 839 |
| 2023-04-19 | $10.90 | $10.95 | $10.90 | $10.94 | $10.94 | 3,273 |
| 2023-04-18 | $11.13 | $11.40 | $11.13 | $11.40 | $11.40 | 2,631 |
| 2023-04-17 | $11.05 | $11.11 | $10.97 | $10.97 | $10.97 | 2,427 |
| 2023-04-14 | $11.75 | $11.75 | $11.00 | $11.30 | $11.30 | 3,467 |
| 2023-04-13 | $11.18 | $12.00 | $11.18 | $11.75 | $11.75 | 46,119 |
| 2023-04-12 | $10.77 | $11.50 | $10.73 | $11.35 | $11.35 | 12,784 |
| 2023-04-11 | $10.80 | $10.80 | $10.66 | $10.66 | $10.66 | 4,433 |
| 2023-04-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 656 |
| 2023-04-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 84 |
| 2023-04-05 | $10.37 | $10.70 | $10.37 | $10.65 | $10.65 | 2,134 |
| 2023-04-04 | $10.48 | $10.85 | $10.48 | $10.85 | $10.85 | 2,010 |
| 2023-04-03 | $10.44 | $10.96 | $10.43 | $10.96 | $10.96 | 2,657 |
| 2023-03-31 | $11.00 | $11.00 | $10.85 | $11.00 | $11.00 | 2,152 |
| 2023-03-30 | $10.45 | $10.77 | $10.25 | $10.69 | $10.69 | 4,958 |
| 2023-03-29 | $10.26 | $11.40 | $10.26 | $10.59 | $10.59 | 6,433 |
| 2023-03-28 | $11.49 | $11.49 | $9.89 | $10.02 | $10.02 | 64,207 |
| 2023-03-27 | $9.66 | $11.24 | $9.38 | $11.23 | $11.23 | 26,374 |
| 2023-03-24 | $9.46 | $9.69 | $9.10 | $9.69 | $9.69 | 3,175 |
| 2023-03-23 | $9.31 | $9.57 | $9.00 | $9.55 | $9.55 | 5,558 |
| 2023-03-22 | $9.60 | $9.70 | $9.23 | $9.68 | $9.68 | 2,353 |
| 2023-03-21 | $9.17 | $9.70 | $9.15 | $9.66 | $9.66 | 4,573 |
| 2023-03-20 | $9.05 | $9.68 | $8.72 | $9.11 | $9.11 | 4,712 |
| 2023-03-17 | $9.70 | $9.70 | $9.37 | $9.67 | $9.67 | 1,541 |
| 2023-03-16 | $9.55 | $10.00 | $9.26 | $9.45 | $9.45 | 12,530 |
| 2023-03-15 | $9.40 | $9.65 | $9.00 | $9.65 | $9.65 | 5,643 |
| 2023-03-14 | $9.72 | $10.01 | $9.66 | $9.86 | $9.86 | 10,945 |
| 2023-03-13 | $9.74 | $9.74 | $8.80 | $9.65 | $9.65 | 1,616 |
| 2023-03-10 | $9.73 | $9.75 | $9.27 | $9.72 | $9.72 | 18,654 |
| 2023-03-09 | $9.35 | $9.75 | $9.28 | $9.63 | $9.63 | 28,801 |
| 2023-03-08 | $9.02 | $9.29 | $9.02 | $9.29 | $9.29 | 738 |
| 2023-03-07 | $8.81 | $8.96 | $8.75 | $8.75 | $8.75 | 4,476 |
| 2023-03-06 | $9.41 | $9.48 | $9.05 | $9.33 | $9.33 | 8,006 |
| 2023-03-03 | $9.20 | $9.34 | $8.83 | $8.83 | $8.83 | 6,992 |
| 2023-03-02 | $8.00 | $8.75 | $7.86 | $8.70 | $8.70 | 86,687 |
| 2023-03-01 | $8.10 | $8.25 | $7.81 | $8.25 | $8.25 | 7,406 |
| 2023-02-28 | $8.25 | $8.30 | $8.03 | $8.30 | $8.30 | 3,791 |
| 2023-02-27 | $8.49 | $8.57 | $8.26 | $8.26 | $8.26 | 3,005 |
| 2023-02-24 | $8.93 | $8.93 | $8.48 | $8.48 | $8.48 | 2,268 |
| 2023-02-23 | $8.80 | $8.80 | $8.62 | $8.66 | $8.66 | 4,617 |
| 2023-02-22 | $8.62 | $8.82 | $8.55 | $8.79 | $8.79 | 4,154 |
| 2023-02-21 | $9.00 | $9.00 | $8.60 | $8.60 | $8.60 | 4,575 |
| 2023-02-17 | $8.69 | $8.73 | $8.65 | $8.68 | $8.68 | 1,548 |
| 2023-02-16 | $9.03 | $9.03 | $8.67 | $8.67 | $8.67 | 1,616 |
| 2023-02-15 | $8.81 | $9.01 | $8.80 | $8.80 | $8.80 | 2,083 |
| 2023-02-14 | $9.10 | $9.10 | $8.81 | $8.81 | $8.81 | 12,583 |
| 2023-02-13 | $9.22 | $9.22 | $9.11 | $9.11 | $9.11 | 8,072 |
| 2023-02-10 | $8.92 | $8.96 | $8.87 | $8.92 | $8.92 | 3,881 |
| 2023-02-09 | $8.89 | $9.49 | $8.70 | $8.90 | $8.90 | 7,436 |
| 2023-02-08 | $9.01 | $9.01 | $8.90 | $8.90 | $8.90 | 11,413 |
| 2023-02-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 11,350 |
| 2023-02-06 | $9.15 | $9.31 | $9.15 | $9.23 | $9.23 | 2,986 |
| 2023-02-03 | $8.94 | $9.43 | $8.94 | $9.09 | $9.09 | 5,120 |
| 2023-02-02 | $8.90 | $9.09 | $8.90 | $8.90 | $8.90 | 1,112 |
| 2023-02-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 260 |
| 2023-01-31 | $8.64 | $8.65 | $8.60 | $8.60 | $8.60 | 520 |
| 2023-01-30 | $8.65 | $8.76 | $8.65 | $8.76 | $8.76 | 706 |
| 2023-01-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 255 |
| 2023-01-26 | $8.96 | $9.00 | $8.55 | $8.88 | $8.88 | 4,423 |
| 2023-01-25 | $8.99 | $8.99 | $8.90 | $8.90 | $8.90 | 770 |
| 2023-01-24 | $9.10 | $9.10 | $8.60 | $8.60 | $8.60 | 9,558 |
| 2023-01-23 | $9.13 | $9.73 | $8.84 | $9.06 | $9.06 | 5,589 |
| 2023-01-20 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 130 |
| 2023-01-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 336 |
| 2023-01-18 | $9.46 | $9.46 | $9.00 | $9.11 | $9.11 | 516 |
| 2023-01-17 | $9.26 | $9.26 | $9.06 | $9.06 | $9.06 | 4,014 |
| 2023-01-13 | $9.69 | $9.69 | $9.34 | $9.34 | $9.34 | 1,953 |
| 2023-01-12 | $9.70 | $10.50 | $9.40 | $9.96 | $9.96 | 6,021 |
| 2023-01-11 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 259 |
| 2023-01-10 | $9.28 | $9.28 | $9.09 | $9.09 | $9.09 | 613 |
| 2023-01-09 | $9.46 | $9.75 | $9.42 | $9.42 | $9.42 | 2,283 |
| 2023-01-06 | $8.84 | $9.36 | $8.84 | $9.36 | $9.36 | 1,211 |
| 2023-01-05 | $9.34 | $9.35 | $9.26 | $9.29 | $9.29 | 4,114 |
| 2023-01-04 | $9.02 | $9.16 | $9.02 | $9.05 | $9.05 | 1,812 |
| 2023-01-03 | $9.26 | $9.40 | $8.93 | $9.00 | $9.00 | 9,124 |
| 2022-12-30 | $8.84 | $9.30 | $8.84 | $9.16 | $9.16 | 2,892 |
| 2022-12-29 | $9.30 | $9.34 | $9.30 | $9.34 | $9.34 | 1,310 |
| 2022-12-28 | $9.41 | $9.56 | $9.05 | $9.10 | $9.10 | 13,875 |
| 2022-12-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 26 |
| 2022-12-23 | $9.64 | $9.76 | $9.39 | $9.76 | $9.76 | 349 |
| 2022-12-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2 |
| 2022-12-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 549 |
| 2022-12-20 | $9.40 | $9.68 | $9.40 | $9.50 | $9.50 | 490 |
| 2022-12-19 | $9.45 | $9.71 | $9.29 | $9.71 | $9.71 | 2,641 |
| 2022-12-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4 |
| 2022-12-15 | $9.50 | $9.76 | $9.15 | $9.76 | $9.76 | 6,683 |
| 2022-12-14 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 3 |
| 2022-12-13 | $9.61 | $9.72 | $9.52 | $9.52 | $9.52 | 940 |
| 2022-12-12 | $9.50 | $9.72 | $9.50 | $9.72 | $9.72 | 3,856 |
| 2022-12-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 13 |
| 2022-12-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 90 |
| 2022-12-07 | $9.50 | $9.92 | $9.47 | $9.50 | $9.50 | 16,082 |
| 2022-12-06 | $9.66 | $9.66 | $9.45 | $9.50 | $9.50 | 1,244 |
| 2022-12-05 | $9.52 | $9.69 | $9.52 | $9.69 | $9.69 | 2,214 |
| 2022-12-02 | $9.57 | $9.59 | $9.45 | $9.59 | $9.59 | 3,294 |
| 2022-12-01 | $9.60 | $9.60 | $9.50 | $9.55 | $9.55 | 1,313 |
| 2022-11-30 | $9.63 | $9.63 | $9.51 | $9.51 | $9.51 | 1,785 |
| 2022-11-29 | $9.68 | $9.68 | $9.59 | $9.59 | $9.59 | 1,120 |
| 2022-11-28 | $9.69 | $9.69 | $9.25 | $9.68 | $9.68 | 4,091 |
| 2022-11-25 | $9.90 | $9.90 | $9.56 | $9.80 | $9.80 | 1,521 |
| 2022-11-23 | $9.71 | $10.25 | $9.56 | $9.70 | $9.70 | 25,395 |
| 2022-11-22 | $9.83 | $9.95 | $9.55 | $9.65 | $9.65 | 3,037 |
| 2022-11-21 | $10.26 | $10.46 | $9.85 | $9.96 | $9.96 | 8,387 |
| 2022-11-18 | $9.97 | $10.13 | $9.85 | $9.91 | $9.91 | 13,537 |
| 2022-11-17 | $9.70 | $10.49 | $9.65 | $9.97 | $9.97 | 40,871 |
| 2022-11-16 | $9.49 | $9.98 | $9.49 | $9.65 | $9.65 | 16,973 |
| 2022-11-15 | $9.25 | $10.42 | $9.01 | $9.98 | $9.98 | 118,672 |
| 2022-11-14 | $12.17 | $12.27 | $11.54 | $11.88 | $11.88 | 4,965 |
| 2022-11-11 | $12.25 | $12.27 | $11.90 | $12.00 | $12.00 | 2,527 |
| 2022-11-10 | $13.10 | $13.10 | $11.91 | $12.71 | $12.71 | 1,455 |
| 2022-11-09 | $12.49 | $13.34 | $12.44 | $13.34 | $13.34 | 3,735 |
| 2022-11-08 | $12.45 | $12.92 | $12.41 | $12.66 | $12.66 | 6,607 |
| 2022-11-07 | $12.15 | $13.09 | $12.00 | $12.70 | $12.70 | 12,247 |
| 2022-11-04 | $12.43 | $12.70 | $11.70 | $12.15 | $12.15 | 6,059 |
| 2022-11-03 | $11.85 | $12.20 | $11.40 | $12.20 | $12.20 | 3,414 |
| 2022-11-02 | $11.45 | $11.98 | $10.92 | $11.98 | $11.98 | 4,343 |
| 2022-11-01 | $11.48 | $11.70 | $11.48 | $11.70 | $11.70 | 441 |
| 2022-10-31 | $11.52 | $11.57 | $11.40 | $11.57 | $11.57 | 2,203 |
| 2022-10-28 | $11.58 | $11.89 | $11.44 | $11.79 | $11.79 | 5,117 |
| 2022-10-27 | $11.70 | $11.80 | $11.61 | $11.61 | $11.61 | 937 |
| 2022-10-26 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 436 |
| 2022-10-25 | $11.73 | $11.77 | $11.46 | $11.62 | $11.62 | 983 |
| 2022-10-24 | $11.48 | $11.63 | $11.44 | $11.44 | $11.44 | 1,909 |
| 2022-10-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 474 |
| 2022-10-20 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 1,588 |
| 2022-10-19 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 1,124 |
| 2022-10-18 | $11.74 | $11.96 | $11.27 | $11.42 | $11.42 | 4,240 |
| 2022-10-17 | $11.96 | $11.96 | $11.30 | $11.67 | $11.67 | 2,895 |
| 2022-10-14 | $11.69 | $12.05 | $11.20 | $12.05 | $12.05 | 4,711 |
| 2022-10-13 | $11.44 | $11.80 | $11.44 | $11.80 | $11.80 | 2,666 |
| 2022-10-12 | $11.96 | $12.10 | $11.42 | $11.42 | $11.42 | 7,128 |
| 2022-10-11 | $12.00 | $12.41 | $11.70 | $11.91 | $11.91 | 15,933 |
| 2022-10-10 | $12.71 | $12.80 | $11.82 | $12.10 | $12.10 | 23,010 |
| 2022-10-07 | $13.26 | $13.62 | $12.58 | $12.93 | $12.93 | 20,573 |
| 2022-10-06 | $13.28 | $13.67 | $13.17 | $13.28 | $13.28 | 5,039 |
| 2022-10-05 | $13.65 | $13.66 | $13.49 | $13.49 | $13.49 | 2,218 |
| 2022-10-04 | $13.98 | $14.20 | $13.40 | $13.40 | $13.40 | 9,250 |
| 2022-10-03 | $13.80 | $14.40 | $13.57 | $13.63 | $13.63 | 8,614 |
| 2022-09-30 | $13.80 | $13.94 | $13.25 | $13.25 | $13.25 | 3,128 |
| 2022-09-29 | $13.27 | $13.64 | $13.19 | $13.62 | $13.62 | 3,596 |
| 2022-09-28 | $13.17 | $13.70 | $13.10 | $13.58 | $13.58 | 3,617 |
| 2022-09-27 | $13.39 | $13.48 | $13.11 | $13.33 | $13.33 | 1,152 |
| 2022-09-26 | $12.43 | $13.24 | $12.43 | $13.00 | $13.00 | 10,473 |
| 2022-09-23 | $13.11 | $13.11 | $12.94 | $12.94 | $12.94 | 1,141 |
| 2022-09-22 | $13.39 | $13.48 | $13.07 | $13.07 | $13.07 | 1,259 |
| 2022-09-21 | $13.60 | $13.70 | $13.01 | $13.40 | $13.40 | 4,315 |
| 2022-09-20 | $13.06 | $13.46 | $12.94 | $13.46 | $13.46 | 1,289 |
| 2022-09-19 | $12.78 | $13.49 | $12.78 | $13.25 | $13.25 | 1,603 |
| 2022-09-16 | $13.05 | $13.10 | $12.73 | $12.98 | $12.98 | 3,557 |
| 2022-09-15 | $12.92 | $13.70 | $12.66 | $13.10 | $13.10 | 10,392 |
| 2022-09-14 | $12.36 | $13.44 | $12.21 | $12.93 | $12.93 | 6,658 |
| 2022-09-13 | $12.97 | $13.32 | $11.55 | $12.49 | $12.49 | 7,083 |
| 2022-09-12 | $12.74 | $12.74 | $12.65 | $12.65 | $12.65 | 917 |
| 2022-09-09 | $12.69 | $12.80 | $12.69 | $12.80 | $12.80 | 773 |
| 2022-09-08 | $12.98 | $13.06 | $12.98 | $12.99 | $12.99 | 1,548 |
| 2022-09-07 | $12.80 | $12.80 | $12.58 | $12.58 | $12.58 | 820 |
| 2022-09-06 | $13.01 | $13.15 | $12.53 | $12.70 | $12.70 | 9,155 |
| 2022-09-02 | $13.00 | $13.23 | $13.00 | $13.23 | $13.23 | 679 |
| 2022-09-01 | $13.59 | $13.91 | $12.97 | $12.97 | $12.97 | 12,051 |
| 2022-08-31 | $14.22 | $14.22 | $13.31 | $13.74 | $13.74 | 2,532 |
| 2022-08-30 | $12.90 | $13.72 | $12.90 | $13.62 | $13.62 | 4,925 |
| 2022-08-29 | $13.25 | $13.25 | $12.90 | $12.90 | $12.90 | 5,386 |
| 2022-08-26 | $14.50 | $14.55 | $12.79 | $13.01 | $13.01 | 11,434 |
| 2022-08-25 | $13.57 | $14.25 | $13.57 | $14.23 | $14.23 | 5,017 |
| 2022-08-24 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1,574 |
| 2022-08-23 | $13.64 | $13.64 | $13.34 | $13.34 | $13.34 | 408 |
| 2022-08-22 | $13.71 | $13.71 | $13.55 | $13.64 | $13.64 | 1,489 |
| 2022-08-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 328 |
| 2022-08-18 | $13.59 | $13.80 | $13.59 | $13.80 | $13.80 | 1,566 |
| 2022-08-17 | $13.18 | $13.98 | $13.18 | $13.96 | $13.96 | 995 |
| 2022-08-16 | $13.46 | $13.70 | $13.46 | $13.65 | $13.65 | 1,331 |
| 2022-08-15 | $13.61 | $14.23 | $13.60 | $13.86 | $13.86 | 3,682 |
| 2022-08-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 99 |
| 2022-08-11 | $13.84 | $14.00 | $13.62 | $13.70 | $13.70 | 1,795 |
| 2022-08-10 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 170 |
| 2022-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 359 |
| 2022-08-08 | $14.45 | $14.45 | $13.90 | $13.90 | $13.90 | 888 |
| 2022-08-05 | $13.80 | $14.24 | $13.60 | $13.76 | $13.76 | 7,193 |
| 2022-08-04 | $13.89 | $14.11 | $13.89 | $13.90 | $13.90 | 1,128 |
| 2022-08-03 | $14.04 | $14.40 | $14.04 | $14.20 | $14.20 | 2,829 |
| 2022-08-02 | $13.79 | $14.19 | $13.45 | $14.19 | $14.19 | 5,464 |
| 2022-08-01 | $13.90 | $13.90 | $13.67 | $13.70 | $13.70 | 1,405 |
| 2022-07-29 | $13.65 | $13.96 | $13.26 | $13.96 | $13.96 | 4,618 |
| 2022-07-28 | $13.88 | $14.22 | $13.27 | $13.84 | $13.84 | 12,188 |
| 2022-07-27 | $13.50 | $13.94 | $13.00 | $13.94 | $13.94 | 3,834 |
| 2022-07-26 | $13.40 | $13.85 | $13.25 | $13.69 | $13.69 | 1,109 |
| 2022-07-25 | $12.95 | $13.83 | $12.45 | $13.74 | $13.74 | 8,805 |
| 2022-07-22 | $13.50 | $13.50 | $12.15 | $13.02 | $13.02 | 2,803 |
| 2022-07-21 | $12.98 | $13.98 | $12.71 | $13.89 | $13.89 | 3,295 |
| 2022-07-20 | $12.47 | $13.95 | $12.43 | $13.95 | $13.95 | 7,511 |
| 2022-07-19 | $12.11 | $12.85 | $12.11 | $12.80 | $12.80 | 1,824 |
| 2022-07-18 | $12.25 | $12.25 | $12.11 | $12.11 | $12.11 | 2,185 |
| 2022-07-15 | $13.67 | $13.67 | $12.25 | $12.25 | $12.25 | 1,424 |
| 2022-07-14 | $12.50 | $12.89 | $12.10 | $12.10 | $12.10 | 4,466 |
| 2022-07-13 | $12.81 | $12.81 | $12.50 | $12.50 | $12.50 | 4,076 |
| 2022-07-12 | $13.95 | $13.95 | $12.53 | $12.62 | $12.62 | 536 |
| 2022-07-11 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 164 |
| 2022-07-08 | $13.00 | $13.00 | $12.61 | $12.61 | $12.61 | 2,486 |
| 2022-07-07 | $13.23 | $13.23 | $13.20 | $13.20 | $13.20 | 731 |
| 2022-07-06 | $13.90 | $13.90 | $13.55 | $13.60 | $13.60 | 4,139 |
| 2022-07-05 | $13.52 | $13.67 | $13.35 | $13.67 | $13.67 | 609 |
| 2022-07-01 | $13.20 | $13.88 | $13.10 | $13.88 | $13.88 | 4,272 |
| 2022-06-30 | $12.68 | $13.20 | $12.68 | $13.20 | $13.20 | 805 |
| 2022-06-29 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 368 |
| 2022-06-28 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 30 |
| 2022-06-27 | $13.25 | $13.25 | $13.10 | $13.21 | $13.21 | 2,497 |
| 2022-06-24 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 15 |
| 2022-06-23 | $12.84 | $13.09 | $12.84 | $13.09 | $13.09 | 567 |
| 2022-06-22 | $12.88 | $13.20 | $12.88 | $13.20 | $13.20 | 430 |
| 2022-06-21 | $12.75 | $13.19 | $12.56 | $12.56 | $12.56 | 901 |
| 2022-06-17 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 125 |
| 2022-06-16 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 153 |
| 2022-06-15 | $12.55 | $12.55 | $12.52 | $12.52 | $12.52 | 248 |
| 2022-06-14 | $13.20 | $13.20 | $12.58 | $12.58 | $12.58 | 1,478 |
| 2022-06-13 | $12.43 | $12.98 | $12.38 | $12.98 | $12.98 | 884 |
| 2022-06-10 | $12.67 | $13.00 | $12.40 | $12.69 | $12.69 | 1,637 |
| 2022-06-09 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 757 |
| 2022-06-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 9 |
| 2022-06-07 | $12.89 | $13.02 | $12.85 | $12.85 | $12.85 | 2,057 |
| 2022-06-06 | $12.97 | $13.14 | $12.91 | $12.92 | $12.92 | 3,967 |
| 2022-06-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 175 |
| 2022-06-02 | $12.58 | $12.92 | $12.58 | $12.92 | $12.92 | 686 |
| 2022-06-01 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 137 |
| 2022-05-31 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 823 |
| 2022-05-27 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 206 |
| 2022-05-26 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 303 |
| 2022-05-25 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 34 |
| 2022-05-24 | $12.82 | $12.82 | $12.15 | $12.15 | $12.15 | 1,419 |
| 2022-05-23 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 299 |
| 2022-05-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 420 |
| 2022-05-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 27 |
| 2022-05-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 32 |
| 2022-05-17 | $12.22 | $12.25 | $12.22 | $12.25 | $12.25 | 408 |
| 2022-05-16 | $13.20 | $13.20 | $12.99 | $13.00 | $13.00 | 2,362 |
| 2022-05-13 | $11.54 | $12.94 | $11.17 | $12.94 | $12.94 | 6,550 |
| 2022-05-12 | $12.39 | $12.41 | $11.62 | $12.41 | $12.41 | 990 |
| 2022-05-11 | $13.20 | $13.20 | $11.52 | $12.48 | $12.48 | 4,100 |
| 2022-05-10 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 268 |
| 2022-05-09 | $10.73 | $11.47 | $10.73 | $11.47 | $11.47 | 1,390 |
| 2022-05-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 263 |
| 2022-05-05 | $11.24 | $11.60 | $11.21 | $11.21 | $11.21 | 792 |
| 2022-05-04 | $11.09 | $11.88 | $11.08 | $11.88 | $11.88 | 1,903 |
| 2022-05-03 | $11.89 | $11.90 | $11.49 | $11.89 | $11.89 | 2,465 |
| 2022-05-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 314 |
| 2022-04-29 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 25 |
| 2022-04-28 | $11.60 | $11.60 | $11.44 | $11.48 | $11.48 | 1,154 |
| 2022-04-27 | $11.00 | $11.30 | $11.00 | $11.30 | $11.30 | 3,223 |
| 2022-04-26 | $10.65 | $11.00 | $10.65 | $11.00 | $11.00 | 1,191 |
| 2022-04-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 5 |
| 2022-04-22 | $10.67 | $11.15 | $10.64 | $11.15 | $11.15 | 961 |
| 2022-04-21 | $10.71 | $11.23 | $10.71 | $11.17 | $11.17 | 1,081 |
| 2022-04-20 | $10.71 | $11.27 | $10.71 | $11.27 | $11.27 | 540 |
| 2022-04-19 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 11 |
| 2022-04-18 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 318 |
| 2022-04-14 | $10.95 | $10.95 | $10.68 | $10.71 | $10.71 | 2,238 |
| 2022-04-13 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 312 |
| 2022-04-12 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 265 |
| 2022-04-11 | $10.62 | $11.30 | $10.61 | $11.30 | $11.30 | 1,153 |
| 2022-04-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 72 |
| 2022-04-07 | $11.25 | $11.30 | $11.00 | $11.30 | $11.30 | 1,754 |
| 2022-04-06 | $10.89 | $11.00 | $10.89 | $11.00 | $11.00 | 893 |
| 2022-04-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 241 |
| 2022-04-04 | $11.00 | $11.30 | $11.00 | $11.30 | $11.30 | 777 |
| 2022-04-01 | $10.65 | $11.03 | $10.65 | $11.03 | $11.03 | 443 |
| 2022-03-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 203 |
| 2022-03-30 | $11.20 | $11.20 | $11.19 | $11.20 | $11.20 | 2,246 |
| 2022-03-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 890 |
| 2022-03-28 | $10.81 | $10.81 | $10.80 | $10.80 | $10.80 | 614 |
| 2022-03-25 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 19 |
| 2022-03-24 | $10.85 | $11.20 | $10.85 | $11.03 | $11.03 | 811 |
| 2022-03-23 | $10.70 | $11.08 | $10.59 | $10.59 | $10.59 | 2,684 |
| 2022-03-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 49 |
| 2022-03-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 136 |
| 2022-03-18 | $10.90 | $11.08 | $10.55 | $11.08 | $11.08 | 3,021 |
| 2022-03-17 | $10.75 | $11.11 | $10.75 | $11.11 | $11.11 | 948 |
| 2022-03-16 | $10.78 | $11.04 | $10.78 | $11.04 | $11.04 | 588 |
| 2022-03-15 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 182 |
| 2022-03-14 | $11.03 | $11.05 | $10.82 | $10.90 | $10.90 | 3,242 |
| 2022-03-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 58 |
| 2022-03-10 | $10.52 | $11.08 | $10.52 | $11.08 | $11.08 | 831 |
| 2022-03-09 | $10.65 | $11.10 | $10.65 | $10.65 | $10.65 | 994 |
| 2022-03-08 | $10.58 | $10.59 | $10.55 | $10.58 | $10.58 | 483 |
| 2022-03-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 513 |
| 2022-03-04 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 205 |
| 2022-03-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 328 |
| 2022-03-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 53 |
| 2022-03-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 10 |
| 2022-02-28 | $10.51 | $10.65 | $10.51 | $10.65 | $10.65 | 693 |
| 2022-02-25 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 513 |
| 2022-02-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 196 |
| 2022-02-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 394 |
| 2022-02-22 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 122 |
| 2022-02-18 | $10.75 | $10.75 | $10.56 | $10.56 | $10.56 | 892 |
| 2022-02-17 | $10.97 | $10.97 | $10.90 | $10.90 | $10.90 | 3,457 |
| 2022-02-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 5 |
| 2022-02-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 177 |
| 2022-02-14 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 144 |
| 2022-02-11 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 1,980 |
| 2022-02-10 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 6 |
| 2022-02-09 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 165 |
| 2022-02-08 | $11.40 | $11.40 | $11.28 | $11.28 | $11.28 | 328 |
| 2022-02-07 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 71 |
| 2022-02-04 | $11.20 | $11.20 | $10.92 | $10.92 | $10.92 | 1,972 |
| 2022-02-03 | $11.23 | $11.23 | $11.19 | $11.20 | $11.20 | 845 |
| 2022-02-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 740 |
| 2022-02-01 | $10.74 | $10.95 | $10.66 | $10.88 | $10.88 | 1,150 |
| 2022-01-31 | $10.55 | $10.55 | $10.53 | $10.53 | $10.53 | 419 |
| 2022-01-28 | $10.91 | $10.91 | $10.90 | $10.90 | $10.90 | 354 |
| 2022-01-27 | $11.49 | $11.49 | $10.86 | $10.96 | $10.96 | 1,326 |
| 2022-01-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 46 |
| 2022-01-25 | $10.62 | $10.70 | $10.51 | $10.51 | $10.51 | 2,182 |
| 2022-01-24 | $10.79 | $10.79 | $9.52 | $10.74 | $10.74 | 12,264 |
| 2022-01-21 | $11.16 | $11.16 | $11.08 | $11.08 | $11.08 | 700 |
| 2022-01-20 | $10.80 | $11.20 | $10.80 | $11.16 | $11.16 | 2,570 |
| 2022-01-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,401 |
| 2022-01-18 | $11.16 | $11.29 | $10.55 | $11.25 | $11.25 | 7,931 |
| 2022-01-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 397 |
| 2022-01-13 | $11.36 | $11.45 | $11.31 | $11.37 | $11.37 | 6,165 |
| 2022-01-12 | $11.55 | $11.56 | $11.52 | $11.52 | $11.52 | 3,810 |
| 2022-01-11 | $11.25 | $11.55 | $11.25 | $11.50 | $11.50 | 9,149 |
| 2022-01-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,208 |
| 2022-01-07 | $11.06 | $11.50 | $11.06 | $11.50 | $11.50 | 12,450 |
| 2022-01-06 | $11.55 | $11.55 | $11.32 | $11.50 | $11.50 | 9,669 |
| 2022-01-05 | $11.23 | $11.30 | $11.00 | $11.30 | $11.30 | 11,103 |
| 2022-01-04 | $11.10 | $11.19 | $10.84 | $11.19 | $11.19 | 4,131 |
| 2022-01-03 | $11.11 | $11.11 | $11.00 | $11.00 | $11.00 | 723 |
| 2021-12-31 | $10.81 | $11.29 | $10.81 | $11.29 | $11.29 | 7,439 |
| 2021-12-30 | $10.81 | $11.08 | $10.81 | $11.08 | $11.08 | 4,727 |
| 2021-12-29 | $11.00 | $11.00 | $10.80 | $10.85 | $10.85 | 5,528 |
| 2021-12-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,621 |
| 2021-12-27 | $11.24 | $11.24 | $10.90 | $11.00 | $11.00 | 7,130 |
| 2021-12-23 | $11.00 | $11.19 | $10.97 | $11.19 | $11.19 | 3,049 |
| 2021-12-22 | $11.00 | $11.00 | $10.97 | $10.98 | $10.98 | 3,133 |
| 2021-12-21 | $10.91 | $11.00 | $10.91 | $11.00 | $11.00 | 1,379 |
| 2021-12-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 427 |
| 2021-12-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 187 |
| 2021-12-16 | $10.91 | $10.91 | $10.81 | $10.82 | $10.82 | 465 |
| 2021-12-15 | $11.00 | $11.00 | $10.81 | $11.00 | $11.00 | 1,927 |
| 2021-12-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 204 |
| 2021-12-13 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 483 |
| 2021-12-10 | $11.20 | $11.45 | $11.20 | $11.40 | $11.40 | 3,080 |
| 2021-12-09 | $10.95 | $11.20 | $10.95 | $11.20 | $11.20 | 1,283 |
| 2021-12-08 | $10.86 | $11.08 | $10.86 | $11.00 | $11.00 | 2,778 |
| 2021-12-07 | $11.00 | $11.00 | $10.82 | $10.82 | $10.82 | 502 |
| 2021-12-06 | $10.74 | $10.81 | $10.74 | $10.81 | $10.81 | 727 |
| 2021-12-03 | $10.84 | $10.92 | $10.84 | $10.84 | $10.84 | 2,865 |
| 2021-12-02 | $10.96 | $11.06 | $10.94 | $11.00 | $11.00 | 3,788 |
| 2021-12-01 | $10.95 | $11.23 | $10.95 | $11.08 | $11.08 | 1,586 |
| 2021-11-30 | $11.00 | $11.10 | $10.83 | $11.00 | $11.00 | 3,833 |
| 2021-11-29 | $10.81 | $11.00 | $10.81 | $11.00 | $11.00 | 2,816 |
| 2021-11-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-11-24 | $10.81 | $11.00 | $10.81 | $11.00 | $11.00 | 2,214 |
| 2021-11-23 | $10.95 | $11.00 | $10.81 | $10.83 | $10.83 | 2,329 |
| 2021-11-22 | $10.97 | $11.09 | $10.90 | $11.09 | $11.09 | 2,404 |
| 2021-11-19 | $10.96 | $11.00 | $10.96 | $11.00 | $11.00 | 5,831 |
| 2021-11-18 | $11.00 | $11.00 | $10.78 | $10.78 | $10.78 | 1,723 |
| 2021-11-17 | $11.00 | $11.01 | $10.74 | $10.74 | $10.74 | 2,848 |
| 2021-11-16 | $10.66 | $11.00 | $10.66 | $11.00 | $11.00 | 1,309 |
| 2021-11-15 | $10.63 | $10.75 | $10.63 | $10.75 | $10.75 | 1,913 |
| 2021-11-12 | $11.00 | $11.22 | $10.95 | $11.00 | $11.00 | 3,184 |
| 2021-11-11 | $11.00 | $11.00 | $10.82 | $10.82 | $10.82 | 5,336 |
| 2021-11-10 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 16 |
| 2021-11-09 | $11.25 | $11.34 | $11.07 | $11.07 | $11.07 | 1,257 |
| 2021-11-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 477 |
| 2021-11-05 | $11.11 | $11.50 | $11.11 | $11.50 | $11.50 | 587 |
| 2021-11-04 | $11.10 | $11.39 | $11.06 | $11.13 | $11.13 | 1,230 |
| 2021-11-03 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 237 |
| 2021-11-02 | $10.75 | $11.06 | $10.75 | $11.06 | $11.06 | 2,591 |
| 2021-11-01 | $10.53 | $11.06 | $10.53 | $11.06 | $11.06 | 509 |
| 2021-10-29 | $10.57 | $10.81 | $10.43 | $10.81 | $10.81 | 8,517 |
| 2021-10-28 | $11.00 | $11.00 | $10.61 | $10.89 | $10.89 | 5,559 |
| 2021-10-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 58 |
| 2021-10-26 | $10.71 | $10.71 | $10.70 | $10.71 | $10.71 | 2,256 |
| 2021-10-25 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 323 |
| 2021-10-22 | $10.76 | $10.88 | $10.59 | $10.59 | $10.59 | 2,418 |
| 2021-10-21 | $10.89 | $11.00 | $10.89 | $11.00 | $11.00 | 2,274 |
| 2021-10-20 | $11.26 | $11.31 | $10.89 | $10.89 | $10.89 | 1,944 |
| 2021-10-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 413 |
| 2021-10-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1 |
| 2021-10-15 | $11.11 | $11.25 | $11.08 | $11.25 | $11.25 | 2,192 |
| 2021-10-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 56 |
| 2021-10-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 288 |
| 2021-10-12 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 90 |
| 2021-10-11 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 283 |
| 2021-10-08 | $11.06 | $11.21 | $11.04 | $11.21 | $11.21 | 509 |
| 2021-10-07 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 380 |
| 2021-10-06 | $11.01 | $11.50 | $11.01 | $11.42 | $11.42 | 1,370 |
| 2021-10-05 | $11.25 | $11.74 | $11.01 | $11.01 | $11.01 | 2,167 |
| 2021-10-04 | $11.10 | $11.60 | $11.10 | $11.19 | $11.19 | 1,617 |
| 2021-10-01 | $11.75 | $11.75 | $11.25 | $11.25 | $11.25 | 494 |
| 2021-09-30 | $11.45 | $11.68 | $11.25 | $11.68 | $11.68 | 10,470 |
| 2021-09-29 | $10.96 | $11.50 | $10.96 | $11.50 | $11.50 | 2,173 |
| 2021-09-28 | $11.50 | $11.50 | $10.91 | $11.03 | $11.03 | 8,234 |
| 2021-09-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 294 |
| 2021-09-24 | $11.01 | $11.68 | $11.01 | $11.68 | $11.68 | 3,229 |
| 2021-09-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 854 |
| 2021-09-22 | $11.31 | $11.31 | $10.64 | $10.64 | $10.64 | 1,591 |
| 2021-09-21 | $11.04 | $11.08 | $11.04 | $11.08 | $11.08 | 950 |
| 2021-09-20 | $10.58 | $12.09 | $10.58 | $11.08 | $11.08 | 4,666 |
| 2021-09-17 | $10.88 | $12.00 | $10.88 | $11.25 | $11.25 | 6,529 |
| 2021-09-16 | $11.18 | $12.14 | $10.76 | $11.11 | $11.11 | 44,602 |
| 2021-09-15 | $11.90 | $11.90 | $11.18 | $11.18 | $11.18 | 1,266 |
| 2021-09-14 | $11.71 | $12.24 | $11.70 | $12.05 | $12.05 | 36,599 |
| 2021-09-13 | $11.59 | $11.72 | $11.21 | $11.63 | $11.63 | 5,779 |
| 2021-09-10 | $11.42 | $12.00 | $11.35 | $11.68 | $11.68 | 37,632 |
| 2021-09-09 | $11.37 | $11.84 | $11.20 | $11.57 | $11.57 | 20,266 |
| 2021-09-08 | $10.81 | $11.49 | $10.81 | $11.11 | $11.11 | 5,296 |
| 2021-09-07 | $10.51 | $12.24 | $10.51 | $11.09 | $11.09 | 44,948 |
| 2021-09-03 | $11.29 | $11.29 | $10.05 | $10.80 | $10.80 | 58,216 |
| 2021-09-02 | $9.51 | $11.44 | $9.51 | $11.05 | $11.05 | 84,576 |
| 2021-09-01 | $9.63 | $9.90 | $9.63 | $9.79 | $9.79 | 3,555 |
| 2021-08-31 | $9.33 | $9.66 | $9.31 | $9.60 | $9.60 | 5,130 |
| 2021-08-30 | $9.19 | $9.75 | $9.19 | $9.50 | $9.50 | 44,172 |
| 2021-08-27 | $9.33 | $9.38 | $9.00 | $9.21 | $9.21 | 6,966 |
| 2021-08-26 | $9.31 | $9.31 | $9.12 | $9.12 | $9.12 | 916 |
| 2021-08-25 | $9.40 | $9.40 | $9.33 | $9.33 | $9.33 | 1,132 |
| 2021-08-24 | $9.65 | $9.65 | $8.99 | $9.32 | $9.32 | 10,395 |
| 2021-08-23 | $9.11 | $9.75 | $9.03 | $9.75 | $9.75 | 48,857 |
| 2021-08-20 | $9.16 | $9.40 | $9.11 | $9.15 | $9.15 | 2,191 |
| 2021-08-19 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 121 |
| 2021-08-18 | $8.99 | $9.37 | $8.99 | $9.07 | $9.07 | 915 |
| 2021-08-17 | $9.30 | $9.55 | $9.00 | $9.00 | $9.00 | 42,416 |
| 2021-08-16 | $9.35 | $9.35 | $8.82 | $9.13 | $9.13 | 15,750 |
| 2021-08-13 | $9.46 | $9.57 | $9.32 | $9.32 | $9.32 | 2,918 |
| 2021-08-12 | $9.57 | $9.58 | $9.51 | $9.53 | $9.53 | 3,919 |
| 2021-08-11 | $9.27 | $9.57 | $9.27 | $9.51 | $9.51 | 2,619 |
| 2021-08-10 | $9.40 | $9.40 | $9.28 | $9.28 | $9.28 | 2,547 |
| 2021-08-09 | $9.27 | $9.75 | $9.22 | $9.60 | $9.60 | 7,382 |
| 2021-08-06 | $8.84 | $9.40 | $8.84 | $9.07 | $9.07 | 15,939 |
| 2021-08-05 | $9.18 | $9.27 | $8.90 | $8.92 | $8.92 | 8,891 |
| 2021-08-04 | $9.40 | $10.20 | $9.10 | $9.12 | $9.12 | 71,219 |
| 2021-08-03 | $9.00 | $9.10 | $8.80 | $9.00 | $9.00 | 22,910 |
| 2021-08-02 | $9.09 | $9.09 | $8.77 | $8.77 | $8.77 | 3,713 |
| 2021-07-30 | $9.20 | $10.14 | $8.99 | $9.09 | $9.09 | 24,670 |
| 2021-07-29 | $8.86 | $9.86 | $8.62 | $9.15 | $9.15 | 36,406 |
| 2021-07-28 | $9.20 | $9.20 | $8.86 | $8.97 | $8.97 | 22,052 |
| 2021-07-27 | $9.50 | $9.55 | $9.30 | $9.30 | $9.30 | 5,398 |
| 2021-07-26 | $9.85 | $9.87 | $9.50 | $9.65 | $9.65 | 13,512 |
| 2021-07-23 | $9.70 | $9.96 | $9.70 | $9.96 | $9.96 | 26,237 |
| 2021-07-22 | $10.45 | $13.55 | $9.24 | $10.21 | $10.21 | 439,770 |
| 2021-07-21 | $10.07 | $10.48 | $9.44 | $10.39 | $10.39 | 53,725 |
| 2021-07-20 | $9.25 | $9.57 | $9.25 | $9.51 | $9.51 | 3,834 |
| 2021-07-19 | $9.63 | $9.63 | $9.40 | $9.40 | $9.40 | 1,094 |
| 2021-07-16 | $10.40 | $10.90 | $9.34 | $9.58 | $9.58 | 93,523 |
| 2021-07-15 | $10.93 | $10.93 | $10.25 | $10.25 | $10.25 | 1,618 |
| 2021-07-14 | $10.49 | $10.83 | $10.15 | $10.45 | $10.45 | 9,350 |
| 2021-07-13 | $10.76 | $12.00 | $10.61 | $10.66 | $10.66 | 38,953 |
| 2021-07-12 | $11.19 | $11.23 | $10.77 | $10.94 | $10.94 | 6,934 |
| 2021-07-09 | $10.61 | $11.23 | $10.61 | $11.18 | $11.18 | 37,432 |
| 2021-07-08 | $11.14 | $11.14 | $10.52 | $10.70 | $10.70 | 14,966 |
| 2021-07-07 | $11.00 | $11.00 | $10.33 | $10.55 | $10.55 | 16,527 |
| 2021-07-06 | $10.60 | $11.25 | $10.05 | $10.96 | $10.96 | 40,708 |
| 2021-07-02 | $10.69 | $10.75 | $10.60 | $10.69 | $10.69 | 9,034 |
| 2021-07-01 | $11.12 | $11.31 | $10.00 | $10.81 | $10.81 | 46,114 |
| 2021-06-30 | $10.82 | $11.32 | $10.60 | $10.60 | $10.60 | 28,091 |
| 2021-06-29 | $11.00 | $11.65 | $10.60 | $10.71 | $10.71 | 51,209 |
| 2021-06-28 | $10.79 | $11.53 | $10.60 | $10.66 | $10.66 | 48,854 |
| 2021-06-25 | $10.85 | $10.90 | $10.61 | $10.90 | $10.90 | 1,355 |
| 2021-06-24 | $10.76 | $10.82 | $10.62 | $10.82 | $10.82 | 3,270 |
| 2021-06-23 | $10.75 | $10.85 | $10.61 | $10.61 | $10.61 | 4,682 |
| 2021-06-22 | $11.01 | $11.01 | $10.54 | $10.54 | $10.54 | 1,406 |
| 2021-06-21 | $10.89 | $11.16 | $10.63 | $10.63 | $10.63 | 1,961 |
| 2021-06-18 | $11.70 | $11.70 | $11.21 | $11.42 | $11.42 | 5,297 |
| 2021-06-17 | $11.16 | $11.99 | $11.16 | $11.99 | $11.99 | 9,351 |
| 2021-06-16 | $11.51 | $11.51 | $11.01 | $11.01 | $11.01 | 7,570 |
| 2021-06-15 | $11.65 | $12.45 | $10.75 | $10.90 | $10.90 | 17,242 |
| 2021-06-14 | $12.54 | $12.79 | $11.57 | $11.67 | $11.67 | 11,577 |
| 2021-06-11 | $13.33 | $13.51 | $12.18 | $12.54 | $12.54 | 50,703 |
| 2021-06-10 | $13.20 | $14.00 | $13.15 | $13.31 | $13.31 | 34,297 |
| 2021-06-09 | $15.46 | $15.46 | $13.18 | $13.19 | $13.19 | 29,535 |
| 2021-06-08 | $14.00 | $14.25 | $13.12 | $14.15 | $14.15 | 69,261 |
| 2021-06-07 | $12.57 | $14.49 | $11.31 | $14.00 | $14.00 | 113,662 |
| 2021-06-04 | $9.90 | $13.46 | $9.25 | $13.15 | $13.15 | 180,647 |
| 2021-06-03 | $9.54 | $9.83 | $9.16 | $9.56 | $9.56 | 9,689 |
| 2021-06-02 | $9.77 | $9.84 | $9.51 | $9.54 | $9.54 | 1,785 |
| 2021-06-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 242 |
| 2021-05-28 | $9.66 | $10.00 | $9.18 | $9.35 | $9.35 | 41,220 |
| 2021-05-27 | $9.99 | $9.99 | $9.66 | $9.79 | $9.79 | 4,300 |
| 2021-05-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 99 |
| 2021-05-25 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 337 |
| 2021-05-24 | $9.71 | $9.75 | $9.50 | $9.60 | $9.60 | 4,971 |
| 2021-05-21 | $9.77 | $9.99 | $9.75 | $9.75 | $9.75 | 7,361 |
| 2021-05-20 | $9.99 | $10.05 | $9.09 | $9.70 | $9.70 | 23,944 |
| 2021-05-19 | $8.95 | $9.95 | $8.71 | $9.74 | $9.74 | 44,650 |
| 2021-05-18 | $9.59 | $9.59 | $9.17 | $9.17 | $9.17 | 529 |
| 2021-05-17 | $9.46 | $9.61 | $8.58 | $8.90 | $8.90 | 39,926 |
| 2021-05-14 | $8.62 | $9.49 | $8.62 | $9.49 | $9.49 | 7,262 |
| 2021-05-13 | $9.10 | $9.88 | $8.74 | $8.99 | $8.99 | 26,564 |
| 2021-05-12 | $9.92 | $9.92 | $8.98 | $9.05 | $9.05 | 17,021 |
| 2021-05-11 | $9.69 | $9.75 | $9.38 | $9.70 | $9.70 | 1,948 |
| 2021-05-10 | $9.40 | $9.80 | $9.30 | $9.70 | $9.70 | 11,863 |
| 2021-05-07 | $9.87 | $9.87 | $9.25 | $9.35 | $9.35 | 4,852 |
| 2021-05-06 | $10.00 | $10.00 | $9.40 | $9.42 | $9.42 | 867 |
| 2021-05-05 | $10.70 | $10.70 | $9.12 | $9.40 | $9.40 | 13,800 |
| 2021-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 282 |
| 2021-05-03 | $9.90 | $10.00 | $9.80 | $9.80 | $9.80 | 2,373 |
| 2021-04-30 | $9.75 | $9.75 | $9.61 | $9.72 | $9.72 | 2,806 |
| 2021-04-29 | $9.80 | $9.99 | $9.75 | $9.75 | $9.75 | 3,838 |
| 2021-04-28 | $9.87 | $10.00 | $9.85 | $9.85 | $9.85 | 4,825 |
| 2021-04-27 | $9.96 | $10.07 | $9.67 | $9.83 | $9.83 | 15,501 |
| 2021-04-26 | $10.06 | $10.08 | $9.95 | $9.95 | $9.95 | 3,429 |
| 2021-04-23 | $9.95 | $10.12 | $9.95 | $10.03 | $10.03 | 11,708 |
| 2021-04-22 | $10.13 | $10.13 | $10.05 | $10.05 | $10.05 | 4,434 |
| 2021-04-21 | $10.33 | $10.39 | $9.07 | $10.08 | $10.08 | 20,464 |
| 2021-04-20 | $10.45 | $10.45 | $10.33 | $10.34 | $10.34 | 2,347 |
| 2021-04-19 | $11.22 | $11.44 | $10.25 | $10.35 | $10.35 | 10,438 |
| 2021-04-16 | $10.61 | $10.99 | $9.76 | $10.40 | $10.40 | 24,984 |
| 2021-04-15 | $10.99 | $11.20 | $10.65 | $11.00 | $11.00 | 22,116 |
| 2021-04-14 | $11.30 | $11.35 | $10.91 | $10.91 | $10.91 | 6,093 |
| 2021-04-13 | $11.15 | $11.52 | $10.65 | $10.88 | $10.88 | 18,856 |
| 2021-04-12 | $11.55 | $11.55 | $10.77 | $10.77 | $10.77 | 4,110 |
| 2021-04-09 | $11.25 | $11.76 | $11.25 | $11.55 | $11.55 | 14,117 |
| 2021-04-08 | $11.61 | $12.43 | $11.25 | $11.25 | $11.25 | 24,800 |
| 2021-04-07 | $11.62 | $11.97 | $11.40 | $11.60 | $11.60 | 22,830 |
| 2021-04-06 | $11.65 | $12.02 | $11.65 | $12.00 | $12.00 | 2,932 |
| 2021-04-05 | $12.09 | $12.49 | $11.78 | $11.85 | $11.85 | 21,718 |
| 2021-04-01 | $12.00 | $12.50 | $11.58 | $12.44 | $12.44 | 7,252 |
| 2021-03-31 | $12.61 | $12.67 | $11.54 | $12.10 | $12.10 | 59,946 |
| 2021-03-30 | $11.75 | $12.85 | $11.46 | $12.40 | $12.40 | 12,345 |
| 2021-03-29 | $12.26 | $12.30 | $12.26 | $12.30 | $12.30 | 702 |
| 2021-03-26 | $12.66 | $12.66 | $12.06 | $12.06 | $12.06 | 1,187 |
| 2021-03-25 | $12.28 | $12.28 | $11.84 | $11.84 | $11.84 | 794 |
| 2021-03-24 | $12.11 | $12.24 | $12.11 | $12.12 | $12.12 | 1,335 |
| 2021-03-23 | $12.43 | $13.44 | $12.35 | $12.35 | $12.35 | 14,061 |
| 2021-03-22 | $12.20 | $12.94 | $11.90 | $12.94 | $12.94 | 14,490 |
| 2021-03-19 | $12.60 | $12.60 | $11.75 | $12.23 | $12.23 | 4,131 |
| 2021-03-18 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 281 |
| 2021-03-17 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 141 |
| 2021-03-16 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 135 |
| 2021-03-15 | $12.40 | $12.70 | $12.32 | $12.70 | $12.70 | 679 |
| 2021-03-12 | $12.56 | $12.56 | $12.15 | $12.15 | $12.15 | 4,449 |
| 2021-03-11 | $12.80 | $12.97 | $12.46 | $12.97 | $12.97 | 8,257 |
| 2021-03-10 | $13.31 | $13.31 | $12.00 | $12.13 | $12.13 | 12,288 |
| 2021-03-09 | $11.32 | $12.50 | $11.03 | $12.45 | $12.45 | 5,574 |
| 2021-03-08 | $11.43 | $11.55 | $11.02 | $11.02 | $11.02 | 4,280 |
| 2021-03-05 | $11.69 | $11.94 | $11.41 | $11.41 | $11.41 | 11,593 |
| 2021-03-04 | $11.63 | $11.63 | $11.26 | $11.46 | $11.46 | 3,305 |
| 2021-03-03 | $11.33 | $11.41 | $11.33 | $11.41 | $11.41 | 1,400 |
| 2021-03-02 | $11.75 | $11.75 | $11.42 | $11.42 | $11.42 | 1,785 |
| 2021-03-01 | $11.53 | $11.55 | $11.33 | $11.53 | $11.53 | 2,876 |
| 2021-02-26 | $11.94 | $12.00 | $11.90 | $11.90 | $11.90 | 1,064 |
| 2021-02-25 | $11.88 | $12.04 | $11.59 | $11.79 | $11.79 | 1,085 |
| 2021-02-24 | $11.42 | $11.98 | $11.42 | $11.49 | $11.49 | 2,608 |
| 2021-02-23 | $12.54 | $12.54 | $11.30 | $11.67 | $11.67 | 13,101 |
| 2021-02-22 | $12.66 | $12.67 | $12.30 | $12.30 | $12.30 | 8,884 |
| 2021-02-19 | $13.10 | $13.39 | $13.00 | $13.04 | $13.04 | 5,758 |
| 2021-02-18 | $13.06 | $13.61 | $12.85 | $13.23 | $13.23 | 14,755 |
| 2021-02-17 | $13.40 | $13.49 | $13.36 | $13.36 | $13.36 | 1,116 |
| 2021-02-16 | $13.60 | $14.55 | $13.39 | $13.60 | $13.60 | 17,055 |
| 2021-02-12 | $13.74 | $13.78 | $13.60 | $13.76 | $13.76 | 9,521 |
| 2021-02-11 | $13.66 | $13.79 | $13.62 | $13.74 | $13.74 | 2,806 |
| 2021-02-10 | $13.88 | $13.99 | $13.31 | $13.66 | $13.66 | 13,549 |
| 2021-02-09 | $13.95 | $14.24 | $13.54 | $13.86 | $13.86 | 13,334 |
| 2021-02-08 | $13.97 | $14.25 | $13.40 | $13.55 | $13.55 | 22,547 |
| 2021-02-05 | $13.86 | $17.58 | $13.20 | $13.80 | $13.80 | 215,776 |
| 2021-02-04 | $13.02 | $14.00 | $13.02 | $13.70 | $13.70 | 3,290 |
| 2021-02-03 | $12.80 | $13.13 | $12.80 | $12.86 | $12.86 | 4,492 |
| 2021-02-02 | $13.65 | $13.65 | $12.77 | $12.78 | $12.78 | 6,353 |
| 2021-02-01 | $13.50 | $13.50 | $12.66 | $13.25 | $13.25 | 2,941 |
| 2021-01-29 | $13.99 | $13.99 | $13.00 | $13.50 | $13.50 | 5,174 |
| 2021-01-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 276 |
| 2021-01-27 | $13.46 | $13.89 | $13.05 | $13.11 | $13.11 | 2,581 |
| 2021-01-26 | $12.83 | $13.84 | $12.83 | $13.55 | $13.55 | 2,138 |
| 2021-01-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 176 |
| 2021-01-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 393 |
| 2021-01-21 | $13.17 | $13.17 | $13.03 | $13.06 | $13.06 | 2,196 |
| 2021-01-20 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 168 |
| 2021-01-19 | $14.06 | $14.06 | $13.25 | $13.25 | $13.25 | 3,360 |
| 2021-01-15 | $14.06 | $14.11 | $13.80 | $13.80 | $13.80 | 1,889 |
| 2021-01-14 | $13.31 | $13.90 | $13.12 | $13.58 | $13.58 | 2,599 |
| 2021-01-13 | $12.60 | $13.91 | $12.60 | $13.17 | $13.17 | 13,207 |
| 2021-01-12 | $12.21 | $12.60 | $12.21 | $12.60 | $12.60 | 3,338 |
| 2021-01-11 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 323 |
| 2021-01-08 | $12.43 | $12.60 | $12.23 | $12.23 | $12.23 | 1,955 |
| 2021-01-07 | $12.16 | $12.29 | $12.06 | $12.22 | $12.22 | 1,574 |
| 2021-01-06 | $12.04 | $12.34 | $12.04 | $12.10 | $12.10 | 766 |
| 2021-01-05 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 165 |
| 2021-01-04 | $12.51 | $12.51 | $12.37 | $12.41 | $12.41 | 4,125 |
| 2020-12-31 | $12.86 | $12.86 | $12.50 | $12.50 | $12.50 | 3,204 |
| 2020-12-30 | $12.81 | $12.81 | $12.55 | $12.67 | $12.67 | 3,725 |
| 2020-12-29 | $12.51 | $12.51 | $12.50 | $12.51 | $12.51 | 1,426 |
| 2020-12-28 | $12.55 | $13.00 | $12.55 | $12.55 | $12.55 | 3,960 |
| 2020-12-24 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 7 |
| 2020-12-23 | $12.55 | $12.87 | $12.54 | $12.87 | $12.87 | 3,202 |
| 2020-12-22 | $12.61 | $12.78 | $12.60 | $12.60 | $12.60 | 2,962 |
| 2020-12-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 905 |
| 2020-12-18 | $12.84 | $12.87 | $12.66 | $12.66 | $12.66 | 25,077 |
| 2020-12-17 | $12.82 | $13.54 | $12.82 | $13.00 | $13.00 | 14,643 |
| 2020-12-16 | $12.90 | $13.31 | $12.90 | $13.20 | $13.20 | 2,026 |
| 2020-12-15 | $12.91 | $13.36 | $12.90 | $12.90 | $12.90 | 1,256 |
| 2020-12-14 | $12.82 | $13.02 | $12.82 | $12.82 | $12.82 | 2,169 |
| 2020-12-11 | $13.00 | $13.03 | $12.61 | $13.02 | $13.02 | 2,778 |
| 2020-12-10 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 571 |
| 2020-12-09 | $12.35 | $12.35 | $12.15 | $12.15 | $12.15 | 1,934 |
| 2020-12-08 | $12.54 | $12.72 | $12.35 | $12.35 | $12.35 | 5,647 |
| 2020-12-07 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 606 |
| 2020-12-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 489 |
| 2020-12-03 | $12.61 | $13.06 | $12.60 | $12.71 | $12.71 | 4,985 |
| 2020-12-02 | $12.75 | $12.76 | $12.60 | $12.67 | $12.67 | 2,935 |
| 2020-12-01 | $12.54 | $13.01 | $12.54 | $12.75 | $12.75 | 1,092 |
| 2020-11-30 | $12.98 | $12.99 | $12.90 | $12.90 | $12.90 | 1,759 |
| 2020-11-27 | $13.04 | $13.52 | $12.84 | $12.96 | $12.96 | 5,205 |
| 2020-11-25 | $13.50 | $14.15 | $13.50 | $13.60 | $13.60 | 1,413 |
| 2020-11-24 | $14.00 | $14.00 | $13.50 | $13.50 | $13.50 | 2,826 |
| 2020-11-23 | $14.00 | $14.25 | $14.00 | $14.16 | $14.16 | 1,902 |
| 2020-11-20 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 313 |
| 2020-11-19 | $14.00 | $14.20 | $13.88 | $13.88 | $13.88 | 1,177 |
| 2020-11-18 | $14.12 | $14.12 | $13.80 | $13.80 | $13.80 | 330 |
| 2020-11-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 92 |
| 2020-11-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 203 |
| 2020-11-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 27 |
| 2020-11-12 | $13.60 | $14.00 | $13.60 | $14.00 | $14.00 | 556 |
| 2020-11-11 | $13.39 | $13.64 | $13.15 | $13.64 | $13.64 | 4,223 |
| 2020-11-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 425 |
| 2020-11-09 | $14.08 | $14.08 | $13.50 | $13.50 | $13.50 | 1,947 |
| 2020-11-06 | $14.00 | $14.00 | $13.85 | $13.85 | $13.85 | 2,322 |
| 2020-11-05 | $14.74 | $14.74 | $14.26 | $14.26 | $14.26 | 664 |
| 2020-11-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 183 |
| 2020-11-03 | $14.00 | $14.43 | $14.00 | $14.43 | $14.43 | 4,795 |
| 2020-11-02 | $14.39 | $14.39 | $13.87 | $14.00 | $14.00 | 5,809 |
| 2020-10-30 | $14.38 | $14.55 | $14.16 | $14.55 | $14.55 | 1,400 |
| 2020-10-29 | $14.94 | $14.94 | $14.60 | $14.60 | $14.60 | 1,021 |
| 2020-10-28 | $14.54 | $14.54 | $14.39 | $14.39 | $14.39 | 1,065 |
| 2020-10-27 | $14.59 | $14.78 | $14.59 | $14.75 | $14.75 | 865 |
| 2020-10-26 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 674 |
| 2020-10-23 | $14.72 | $14.73 | $14.61 | $14.73 | $14.73 | 1,770 |
| 2020-10-22 | $14.70 | $14.75 | $14.70 | $14.71 | $14.71 | 2,027 |
| 2020-10-21 | $14.71 | $14.97 | $14.67 | $14.67 | $14.67 | 560 |
| 2020-10-20 | $14.74 | $14.74 | $14.62 | $14.62 | $14.62 | 552 |
| 2020-10-19 | $14.75 | $14.77 | $14.61 | $14.61 | $14.61 | 6,110 |
| 2020-10-16 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 157 |
| 2020-10-15 | $14.88 | $14.95 | $14.84 | $14.84 | $14.84 | 2,054 |
| 2020-10-14 | $15.07 | $15.10 | $14.95 | $15.09 | $15.09 | 6,907 |
| 2020-10-13 | $15.20 | $15.40 | $14.81 | $15.18 | $15.18 | 18,886 |
| 2020-10-12 | $15.39 | $15.39 | $15.02 | $15.05 | $15.05 | 1,414 |
| 2020-10-09 | $15.25 | $15.30 | $15.01 | $15.18 | $15.18 | 29,433 |
| 2020-10-08 | $15.32 | $15.32 | $15.29 | $15.32 | $15.32 | 1,312 |
| 2020-10-07 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 382 |
| 2020-10-06 | $15.14 | $15.55 | $15.14 | $15.33 | $15.33 | 2,156 |
| 2020-10-05 | $15.93 | $15.93 | $15.50 | $15.51 | $15.51 | 929 |
| 2020-10-02 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 309 |
| 2020-10-01 | $15.57 | $15.57 | $15.42 | $15.42 | $15.42 | 1,038 |
| 2020-09-30 | $15.82 | $15.85 | $15.12 | $15.75 | $15.75 | 27,403 |
| 2020-09-29 | $15.96 | $15.96 | $15.33 | $15.36 | $15.36 | 14,738 |
| 2020-09-28 | $16.00 | $16.00 | $15.96 | $15.96 | $15.96 | 483 |
| 2020-09-25 | $15.92 | $15.92 | $15.05 | $15.53 | $15.53 | 1,403 |
| 2020-09-24 | $15.51 | $15.53 | $15.51 | $15.53 | $15.53 | 569 |
| 2020-09-23 | $15.53 | $15.53 | $15.35 | $15.35 | $15.35 | 646 |
| 2020-09-22 | $15.41 | $15.97 | $14.73 | $14.73 | $14.73 | 4,109 |
| 2020-09-21 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 192 |
| 2020-09-18 | $15.61 | $16.14 | $15.10 | $15.12 | $15.12 | 2,814 |
| 2020-09-17 | $15.50 | $15.83 | $15.35 | $15.36 | $15.36 | 2,762 |
| 2020-09-16 | $15.22 | $15.25 | $14.75 | $15.00 | $15.00 | 4,085 |
| 2020-09-15 | $14.62 | $14.94 | $14.62 | $14.74 | $14.74 | 824 |
| 2020-09-14 | $15.03 | $15.06 | $14.66 | $14.66 | $14.66 | 3,519 |
| 2020-09-11 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 52 |
| 2020-09-10 | $15.01 | $15.40 | $15.01 | $15.06 | $15.06 | 702 |
| 2020-09-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 54 |
| 2020-09-08 | $15.25 | $15.42 | $14.95 | $15.00 | $15.00 | 5,264 |
| 2020-09-04 | $15.21 | $15.30 | $14.89 | $15.05 | $15.05 | 10,760 |
| 2020-09-03 | $15.77 | $15.77 | $15.20 | $15.21 | $15.21 | 7,851 |
| 2020-09-02 | $15.74 | $16.30 | $15.65 | $15.66 | $15.66 | 7,411 |
| 2020-09-01 | $16.10 | $16.10 | $15.85 | $15.98 | $15.98 | 832 |
| 2020-08-31 | $15.92 | $16.27 | $15.75 | $16.15 | $16.15 | 1,125 |
| 2020-08-28 | $15.80 | $16.50 | $15.75 | $16.15 | $16.15 | 1,682 |
| 2020-08-27 | $16.03 | $16.03 | $15.97 | $15.97 | $15.97 | 1,021 |
| 2020-08-26 | $16.32 | $16.94 | $16.32 | $16.57 | $16.57 | 1,038 |
| 2020-08-25 | $16.54 | $16.54 | $15.12 | $15.96 | $15.96 | 9,942 |
| 2020-08-24 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 332 |
| 2020-08-21 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 649 |
| 2020-08-20 | $16.70 | $17.44 | $16.70 | $16.71 | $16.71 | 1,014 |
| 2020-08-19 | $16.25 | $16.75 | $15.75 | $16.75 | $16.75 | 4,042 |
| 2020-08-18 | $15.50 | $17.58 | $15.50 | $16.10 | $16.10 | 1,825 |
| 2020-08-17 | $16.80 | $16.80 | $15.70 | $16.00 | $16.00 | 11,521 |
| 2020-08-14 | $16.58 | $17.30 | $16.58 | $17.30 | $17.30 | 1,030 |
| 2020-08-13 | $16.45 | $18.00 | $16.45 | $16.64 | $16.64 | 8,036 |
| 2020-08-12 | $16.71 | $16.71 | $16.50 | $16.63 | $16.63 | 6,042 |
| 2020-08-11 | $17.44 | $17.44 | $16.25 | $16.79 | $16.79 | 9,778 |
| 2020-08-10 | $17.61 | $17.90 | $17.46 | $17.49 | $17.49 | 3,220 |
| 2020-08-07 | $17.60 | $17.95 | $17.27 | $17.95 | $17.95 | 1,101 |
| 2020-08-06 | $17.80 | $17.80 | $17.25 | $17.25 | $17.25 | 4,928 |
| 2020-08-05 | $18.00 | $18.37 | $17.61 | $17.65 | $17.65 | 2,739 |
| 2020-08-04 | $18.10 | $18.36 | $18.09 | $18.30 | $18.30 | 2,820 |
| 2020-08-03 | $17.25 | $18.45 | $17.25 | $18.09 | $18.09 | 4,397 |
| 2020-07-31 | $17.60 | $17.89 | $17.25 | $17.25 | $17.25 | 2,816 |
| 2020-07-30 | $17.25 | $18.00 | $17.25 | $17.83 | $17.83 | 4,891 |
| 2020-07-29 | $18.23 | $18.23 | $17.24 | $17.31 | $17.31 | 9,486 |
| 2020-07-28 | $18.36 | $18.58 | $18.35 | $18.40 | $18.40 | 12,269 |
| 2020-07-27 | $18.35 | $18.96 | $18.35 | $18.95 | $18.95 | 4,352 |
| 2020-07-24 | $18.80 | $19.09 | $18.35 | $18.37 | $18.37 | 14,922 |
| 2020-07-23 | $19.24 | $19.24 | $18.95 | $19.00 | $19.00 | 7,487 |
| 2020-07-22 | $19.12 | $19.50 | $18.80 | $19.39 | $19.39 | 15,713 |
| 2020-07-21 | $20.44 | $20.44 | $18.85 | $19.49 | $19.49 | 21,239 |
| 2020-07-20 | $21.04 | $21.20 | $18.85 | $20.14 | $20.14 | 75,820 |
| 2020-07-17 | $19.25 | $24.08 | $18.83 | $23.78 | $23.78 | 299,700 |
| 2020-07-16 | $17.81 | $18.00 | $17.37 | $17.99 | $17.99 | 2,800 |
| 2020-07-15 | $18.80 | $18.80 | $17.70 | $17.87 | $17.87 | 9,000 |
| 2020-07-14 | $18.51 | $18.51 | $17.20 | $17.51 | $17.51 | 2,800 |
| 2020-07-13 | $17.10 | $18.50 | $17.10 | $18.50 | $18.50 | 2,600 |
| 2020-07-10 | $17.80 | $18.18 | $17.80 | $18.00 | $18.00 | 1,500 |
| 2020-07-09 | $18.22 | $18.60 | $17.50 | $18.27 | $18.27 | 4,000 |
| 2020-07-08 | $17.96 | $18.00 | $17.11 | $17.68 | $17.68 | 11,000 |
| 2020-07-07 | $16.88 | $16.88 | $16.68 | $16.85 | $16.85 | 1,600 |
| 2020-07-06 | $17.10 | $17.15 | $16.24 | $16.75 | $16.75 | 5,100 |
| 2020-07-02 | $16.99 | $17.25 | $16.01 | $17.10 | $17.10 | 16,200 |
| 2020-07-01 | $14.75 | $17.00 | $14.72 | $15.97 | $15.97 | 10,900 |
| 2020-06-30 | $13.42 | $14.98 | $13.42 | $14.67 | $14.67 | 3,400 |
| 2020-06-29 | $12.83 | $13.16 | $12.83 | $13.06 | $13.06 | 3,400 |
| 2020-06-26 | $13.01 | $13.02 | $12.75 | $12.84 | $12.84 | 5,016 |
| 2020-06-25 | $13.05 | $13.48 | $12.99 | $13.48 | $13.48 | 1,136 |
| 2020-06-24 | $14.01 | $14.02 | $12.91 | $12.94 | $12.94 | 4,703 |
| 2020-06-23 | $13.67 | $13.75 | $13.67 | $13.75 | $13.75 | 1,742 |
| 2020-06-22 | $13.82 | $13.82 | $13.52 | $13.52 | $13.52 | 658 |
| 2020-06-19 | $14.00 | $14.00 | $13.75 | $13.75 | $13.75 | 2,735 |
| 2020-06-18 | $14.89 | $14.89 | $13.89 | $13.89 | $13.89 | 645 |
| 2020-06-17 | $13.96 | $14.00 | $13.96 | $14.00 | $14.00 | 480 |
| 2020-06-16 | $14.01 | $14.01 | $13.50 | $13.75 | $13.75 | 1,465 |
| 2020-06-15 | $14.49 | $14.50 | $13.50 | $14.24 | $14.24 | 5,034 |
| 2020-06-12 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 82 |
| 2020-06-11 | $13.66 | $14.50 | $13.28 | $14.47 | $14.47 | 1,522 |
| 2020-06-10 | $13.50 | $14.50 | $13.50 | $14.50 | $14.50 | 1,996 |
| 2020-06-09 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 40 |
| 2020-06-08 | $13.74 | $13.74 | $13.43 | $13.59 | $13.59 | 1,419 |
| 2020-06-05 | $13.77 | $14.46 | $13.01 | $14.46 | $14.46 | 1,198 |
| 2020-06-04 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 171 |
| 2020-06-03 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 365 |
| 2020-06-02 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 462 |
| 2020-06-01 | $13.59 | $13.60 | $12.99 | $13.50 | $13.50 | 2,610 |
| 2020-05-29 | $13.77 | $13.77 | $13.33 | $13.33 | $13.33 | 619 |
| 2020-05-28 | $13.50 | $13.50 | $13.01 | $13.41 | $13.41 | 1,346 |
| 2020-05-27 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 174 |
| 2020-05-26 | $13.32 | $14.00 | $13.32 | $13.76 | $13.76 | 1,397 |
| 2020-05-22 | $13.98 | $14.09 | $13.82 | $14.05 | $14.05 | 938 |
| 2020-05-21 | $13.98 | $13.98 | $13.50 | $13.50 | $13.50 | 2,270 |
| 2020-05-20 | $13.60 | $13.98 | $13.39 | $13.98 | $13.98 | 1,252 |
| 2020-05-19 | $13.92 | $13.92 | $13.50 | $13.59 | $13.59 | 6,247 |
| 2020-05-18 | $14.57 | $14.59 | $13.86 | $13.86 | $13.86 | 2,845 |
| 2020-05-15 | $14.57 | $14.94 | $14.21 | $14.22 | $14.22 | 3,316 |
| 2020-05-14 | $14.66 | $15.11 | $14.19 | $14.80 | $14.80 | 4,005 |
| 2020-05-13 | $15.29 | $15.34 | $14.73 | $15.20 | $15.20 | 5,834 |
| 2020-05-12 | $15.29 | $15.50 | $15.10 | $15.14 | $15.14 | 2,936 |
| 2020-05-11 | $15.65 | $15.85 | $15.40 | $15.53 | $15.53 | 1,881 |
| 2020-05-08 | $15.12 | $15.50 | $15.12 | $15.50 | $15.50 | 806 |
| 2020-05-07 | $15.05 | $15.75 | $15.05 | $15.35 | $15.35 | 3,553 |
| 2020-05-06 | $15.43 | $15.79 | $15.30 | $15.79 | $15.79 | 1,423 |
| 2020-05-05 | $14.50 | $15.98 | $14.29 | $15.45 | $15.45 | 13,689 |
| 2020-05-04 | $14.91 | $14.91 | $14.11 | $14.11 | $14.11 | 22,886 |
| 2020-05-01 | $14.93 | $15.55 | $14.39 | $14.55 | $14.55 | 30,310 |
| 2020-04-30 | $15.70 | $15.92 | $15.50 | $15.83 | $15.83 | 12,602 |
| 2020-04-29 | $15.25 | $16.10 | $14.97 | $15.74 | $15.74 | 9,082 |
| 2020-04-28 | $15.99 | $15.99 | $15.08 | $15.81 | $15.81 | 4,365 |
| 2020-04-27 | $15.50 | $15.51 | $14.57 | $15.51 | $15.51 | 25,394 |
| 2020-04-24 | $15.41 | $15.99 | $15.04 | $15.50 | $15.50 | 11,469 |
| 2020-04-23 | $16.05 | $17.23 | $13.88 | $14.41 | $14.41 | 20,418 |
| 2020-04-22 | $15.35 | $16.48 | $14.61 | $15.79 | $15.79 | 35,348 |
| 2020-04-21 | $15.37 | $16.00 | $15.00 | $15.34 | $15.34 | 7,777 |
| 2020-04-20 | $14.43 | $15.10 | $14.17 | $15.01 | $15.01 | 23,214 |
| 2020-04-17 | $13.60 | $14.18 | $13.60 | $14.06 | $14.06 | 4,985 |
| 2020-04-16 | $13.00 | $13.87 | $13.00 | $13.67 | $13.67 | 6,379 |
| 2020-04-15 | $13.25 | $13.40 | $12.68 | $13.05 | $13.05 | 9,979 |
| 2020-04-14 | $14.02 | $14.31 | $13.47 | $13.80 | $13.80 | 8,727 |
| 2020-04-13 | $13.50 | $13.95 | $13.01 | $13.95 | $13.95 | 4,353 |
| 2020-04-09 | $13.12 | $13.95 | $12.76 | $13.88 | $13.88 | 8,443 |
| 2020-04-08 | $13.48 | $13.50 | $12.83 | $12.83 | $12.83 | 4,848 |
| 2020-04-07 | $12.93 | $13.50 | $12.89 | $13.46 | $13.46 | 12,093 |
| 2020-04-06 | $13.08 | $13.08 | $12.11 | $12.88 | $12.88 | 16,911 |
| 2020-04-03 | $14.14 | $14.25 | $12.75 | $12.94 | $12.94 | 10,494 |
| 2020-04-02 | $12.70 | $13.97 | $11.91 | $13.90 | $13.90 | 3,890 |
| 2020-04-01 | $12.90 | $13.25 | $12.59 | $13.13 | $13.13 | 5,203 |
| 2020-03-31 | $11.30 | $13.49 | $11.26 | $13.49 | $13.49 | 11,480 |
| 2020-03-30 | $14.26 | $14.49 | $12.00 | $12.00 | $12.00 | 13,280 |
| 2020-03-27 | $15.00 | $15.00 | $13.16 | $13.57 | $13.57 | 14,910 |
| 2020-03-26 | $13.07 | $14.50 | $13.00 | $14.18 | $14.18 | 65,162 |
| 2020-03-25 | $13.60 | $14.30 | $12.77 | $13.50 | $13.50 | 23,958 |
| 2020-03-24 | $12.98 | $13.70 | $12.50 | $13.69 | $13.69 | 21,338 |
| 2020-03-23 | $14.55 | $14.55 | $11.53 | $12.25 | $12.25 | 45,756 |
| 2020-03-20 | $12.00 | $15.85 | $11.27 | $13.63 | $13.63 | 304,941 |
| 2020-03-19 | $10.40 | $11.43 | $9.18 | $10.65 | $10.65 | 30,272 |
| 2020-03-18 | $8.75 | $10.36 | $8.75 | $10.06 | $10.06 | 28,971 |
| 2020-03-17 | $9.65 | $9.73 | $8.47 | $9.31 | $9.31 | 16,888 |
| 2020-03-16 | $11.09 | $11.09 | $9.31 | $9.95 | $9.95 | 20,756 |
| 2020-03-13 | $12.08 | $12.08 | $10.50 | $11.60 | $11.60 | 16,922 |
| 2020-03-12 | $9.88 | $11.66 | $9.25 | $11.10 | $11.10 | 34,710 |
| 2020-03-11 | $9.24 | $10.19 | $9.00 | $9.81 | $9.81 | 19,761 |
| 2020-03-10 | $10.65 | $11.20 | $9.00 | $9.50 | $9.50 | 14,421 |
| 2020-03-09 | $10.96 | $13.00 | $10.05 | $10.05 | $10.05 | 33,255 |
| 2020-03-06 | $11.75 | $13.00 | $11.50 | $12.17 | $12.17 | 38,450 |
| 2020-03-05 | $13.38 | $13.38 | $11.26 | $12.17 | $12.17 | 24,407 |
| 2020-03-04 | $11.03 | $12.91 | $11.03 | $12.75 | $12.75 | 59,549 |
| 2020-03-03 | $13.09 | $13.09 | $10.50 | $11.94 | $11.94 | 194,300 |
| 2020-03-02 | $17.00 | $17.90 | $12.25 | $14.25 | $14.25 | 524,395 |
| 2020-02-28 | $8.20 | $8.60 | $7.85 | $8.60 | $8.60 | 14,267 |
| 2020-02-27 | $9.26 | $9.43 | $8.66 | $8.81 | $8.81 | 6,024 |
| 2020-02-26 | $9.40 | $9.46 | $9.05 | $9.05 | $9.05 | 1,715 |
| 2020-02-25 | $9.26 | $9.60 | $9.15 | $9.60 | $9.60 | 1,800 |
| 2020-02-24 | $9.12 | $9.64 | $9.12 | $9.58 | $9.58 | 1,460 |
| 2020-02-21 | $9.45 | $9.80 | $9.24 | $9.39 | $9.39 | 9,650 |
| 2020-02-20 | $9.30 | $9.48 | $9.30 | $9.45 | $9.45 | 1,328 |
| 2020-02-19 | $9.26 | $9.45 | $9.26 | $9.30 | $9.30 | 315 |
| 2020-02-18 | $9.50 | $9.53 | $9.50 | $9.53 | $9.53 | 203 |
| 2020-02-14 | $9.37 | $9.56 | $9.22 | $9.56 | $9.56 | 1,220 |
| 2020-02-13 | $9.49 | $9.77 | $9.26 | $9.60 | $9.60 | 1,415 |
| 2020-02-12 | $9.71 | $9.71 | $9.60 | $9.63 | $9.63 | 1,686 |
| 2020-02-11 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 3,079 |
| 2020-02-10 | $10.06 | $10.06 | $9.65 | $9.92 | $9.92 | 10,953 |
| 2020-02-07 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 357 |
| 2020-02-06 | $9.24 | $9.24 | $9.07 | $9.07 | $9.07 | 574 |
| 2020-02-05 | $9.25 | $9.38 | $9.25 | $9.25 | $9.25 | 881 |
| 2020-02-04 | $9.54 | $9.55 | $9.01 | $9.01 | $9.01 | 5,000 |
| 2020-02-03 | $9.65 | $9.65 | $9.38 | $9.55 | $9.55 | 2,507 |
| 2020-01-31 | $9.26 | $9.26 | $9.03 | $9.26 | $9.26 | 1,024 |
| 2020-01-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 57 |
| 2020-01-29 | $9.20 | $9.63 | $9.20 | $9.25 | $9.25 | 4,529 |
| 2020-01-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 511 |
| 2020-01-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 610 |
| 2020-01-24 | $9.52 | $9.65 | $9.32 | $9.65 | $9.65 | 1,813 |
| 2020-01-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 117 |
| 2020-01-22 | $9.65 | $9.65 | $9.12 | $9.31 | $9.31 | 870 |
| 2020-01-21 | $9.65 | $9.65 | $9.60 | $9.65 | $9.65 | 2,551 |
| 2020-01-17 | $9.70 | $9.70 | $9.52 | $9.55 | $9.55 | 700 |
| 2020-01-16 | $9.55 | $9.55 | $9.46 | $9.47 | $9.47 | 810 |
| 2020-01-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 527 |
| 2020-01-14 | $9.40 | $9.69 | $9.40 | $9.40 | $9.40 | 394 |
| 2020-01-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,001 |
| 2020-01-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2020-01-09 | $9.70 | $9.80 | $9.56 | $9.80 | $9.80 | 1,105 |
| 2020-01-08 | $9.37 | $9.68 | $9.05 | $9.65 | $9.65 | 4,101 |
| 2020-01-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 330 |
| 2020-01-06 | $9.24 | $9.55 | $9.21 | $9.55 | $9.55 | 632 |
| 2020-01-03 | $9.41 | $9.66 | $9.33 | $9.45 | $9.45 | 4,848 |
| 2020-01-02 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 270 |
| 2019-12-31 | $9.14 | $9.75 | $9.12 | $9.40 | $9.40 | 14,146 |
| 2019-12-30 | $9.80 | $9.80 | $9.60 | $9.68 | $9.68 | 2,051 |
| 2019-12-27 | $9.61 | $9.80 | $9.61 | $9.80 | $9.80 | 1,419 |
| 2019-12-26 | $9.53 | $9.80 | $9.40 | $9.79 | $9.79 | 6,004 |
| 2019-12-24 | $9.28 | $9.40 | $9.13 | $9.40 | $9.40 | 564 |
| 2019-12-23 | $9.41 | $9.41 | $9.00 | $9.00 | $9.00 | 4,844 |
| 2019-12-20 | $9.57 | $9.59 | $9.57 | $9.59 | $9.59 | 400 |
| 2019-12-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 11 |
| 2019-12-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 362 |
| 2019-12-17 | $9.25 | $9.75 | $9.25 | $9.70 | $9.70 | 1,661 |
| 2019-12-16 | $9.55 | $9.55 | $9.22 | $9.49 | $9.49 | 1,428 |
| 2019-12-13 | $9.40 | $9.56 | $9.21 | $9.55 | $9.55 | 795 |
| 2019-12-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 494 |
| 2019-12-11 | $9.35 | $9.47 | $9.35 | $9.47 | $9.47 | 510 |
| 2019-12-10 | $9.21 | $9.49 | $9.20 | $9.20 | $9.20 | 1,460 |
| 2019-12-09 | $9.44 | $9.60 | $9.07 | $9.07 | $9.07 | 4,493 |
| 2019-12-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 8 |
| 2019-12-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 29 |
| 2019-12-04 | $9.35 | $9.72 | $9.35 | $9.61 | $9.61 | 1,604 |
| 2019-12-03 | $9.05 | $9.25 | $9.05 | $9.25 | $9.25 | 2,246 |
| 2019-12-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 332 |
| 2019-11-29 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2019-11-27 | $9.31 | $9.40 | $9.30 | $9.40 | $9.40 | 3,107 |
| 2019-11-26 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 356 |
| 2019-11-25 | $9.31 | $9.40 | $9.31 | $9.40 | $9.40 | 2,420 |
| 2019-11-22 | $9.43 | $9.73 | $9.37 | $9.38 | $9.38 | 6,544 |
| 2019-11-21 | $9.54 | $9.76 | $9.54 | $9.75 | $9.75 | 328 |
| 2019-11-20 | $9.45 | $9.50 | $9.45 | $9.46 | $9.46 | 1,346 |
| 2019-11-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2019-11-18 | $9.37 | $9.60 | $9.37 | $9.60 | $9.60 | 4,301 |
| 2019-11-15 | $9.25 | $9.72 | $9.25 | $9.66 | $9.66 | 2,159 |
| 2019-11-14 | $9.45 | $9.61 | $9.27 | $9.27 | $9.27 | 4,792 |
| 2019-11-13 | $9.75 | $9.77 | $9.57 | $9.60 | $9.60 | 1,893 |
| 2019-11-12 | $9.69 | $9.74 | $9.20 | $9.20 | $9.20 | 6,352 |
| 2019-11-11 | $9.47 | $9.69 | $9.47 | $9.69 | $9.69 | 908 |
| 2019-11-08 | $9.27 | $9.30 | $9.22 | $9.30 | $9.30 | 9,364 |
| 2019-11-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2019-11-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1 |
| 2019-11-05 | $9.37 | $9.37 | $9.31 | $9.35 | $9.35 | 1,730 |
| 2019-11-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 46 |
| 2019-11-01 | $9.45 | $9.45 | $9.32 | $9.37 | $9.37 | 2,590 |
| 2019-10-31 | $9.32 | $9.35 | $9.26 | $9.27 | $9.27 | 1,587 |
| 2019-10-30 | $9.22 | $9.41 | $9.17 | $9.35 | $9.35 | 1,750 |
| 2019-10-29 | $9.19 | $9.48 | $9.19 | $9.34 | $9.34 | 1,300 |
| 2019-10-28 | $9.50 | $9.50 | $9.16 | $9.16 | $9.16 | 814 |
| 2019-10-25 | $9.50 | $9.69 | $9.14 | $9.14 | $9.14 | 2,596 |
| 2019-10-24 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 464 |
| 2019-10-23 | $9.13 | $9.77 | $9.13 | $9.51 | $9.51 | 2,653 |
| 2019-10-22 | $9.12 | $9.32 | $9.12 | $9.32 | $9.32 | 1,620 |
| 2019-10-21 | $9.31 | $9.32 | $9.13 | $9.27 | $9.27 | 3,380 |
| 2019-10-18 | $9.60 | $9.77 | $9.60 | $9.77 | $9.77 | 1,015 |
| 2019-10-17 | $9.50 | $9.60 | $9.30 | $9.60 | $9.60 | 4,479 |
| 2019-10-16 | $9.60 | $9.93 | $9.60 | $9.77 | $9.77 | 892 |
| 2019-10-15 | $9.39 | $9.90 | $9.30 | $9.90 | $9.90 | 1,123 |
| 2019-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 71 |
| 2019-10-11 | $9.47 | $9.93 | $9.47 | $9.93 | $9.93 | 2,037 |
| 2019-10-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 529 |
| 2019-10-09 | $9.69 | $9.69 | $9.30 | $9.62 | $9.62 | 1,162 |
| 2019-10-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2019-10-07 | $8.80 | $9.70 | $8.80 | $9.70 | $9.70 | 16,353 |
| 2019-10-04 | $8.96 | $8.96 | $8.94 | $8.94 | $8.94 | 831 |
| 2019-10-03 | $8.81 | $9.20 | $8.78 | $9.05 | $9.05 | 1,899 |
| 2019-10-02 | $9.40 | $9.40 | $9.13 | $9.14 | $9.14 | 2,665 |
| 2019-10-01 | $9.40 | $9.40 | $9.15 | $9.16 | $9.16 | 3,150 |
| 2019-09-30 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 19 |
| 2019-09-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |
| 2019-09-26 | $9.13 | $9.62 | $9.13 | $9.62 | $9.62 | 6,701 |
| 2019-09-25 | $9.65 | $9.70 | $9.35 | $9.52 | $9.52 | 4,411 |
| 2019-09-24 | $10.48 | $10.48 | $9.31 | $9.54 | $9.54 | 4,362 |
| 2019-09-23 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 517 |
| 2019-09-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 52 |
| 2019-09-19 | $9.55 | $9.56 | $9.32 | $9.56 | $9.56 | 6,196 |
| 2019-09-18 | $9.46 | $9.49 | $9.29 | $9.29 | $9.29 | 1,100 |
| 2019-09-17 | $9.40 | $9.89 | $9.30 | $9.50 | $9.50 | 3,075 |
| 2019-09-16 | $9.50 | $9.74 | $9.50 | $9.74 | $9.74 | 1,963 |
| 2019-09-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 286 |
| 2019-09-12 | $9.44 | $9.50 | $9.12 | $9.50 | $9.50 | 2,890 |
| 2019-09-11 | $9.28 | $9.96 | $9.01 | $9.04 | $9.04 | 30,202 |
| 2019-09-10 | $9.45 | $9.45 | $9.35 | $9.40 | $9.40 | 920 |
| 2019-09-09 | $9.06 | $9.12 | $9.06 | $9.12 | $9.12 | 2,048 |
| 2019-09-06 | $9.00 | $9.15 | $9.00 | $9.13 | $9.13 | 4,734 |
| 2019-09-05 | $9.00 | $9.46 | $8.99 | $9.10 | $9.10 | 2,770 |
| 2019-09-04 | $9.47 | $9.49 | $9.08 | $9.08 | $9.08 | 2,234 |
| 2019-09-03 | $8.97 | $9.15 | $8.75 | $9.03 | $9.03 | 1,704 |
| 2019-08-30 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 29 |
| 2019-08-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 158 |
| 2019-08-28 | $9.05 | $9.50 | $8.95 | $9.46 | $9.46 | 2,915 |
| 2019-08-27 | $8.82 | $8.95 | $8.82 | $8.95 | $8.95 | 1,573 |
| 2019-08-26 | $9.13 | $9.24 | $9.00 | $9.07 | $9.07 | 2,132 |
| 2019-08-23 | $9.05 | $9.05 | $8.88 | $8.88 | $8.88 | 3,871 |
| 2019-08-22 | $8.75 | $9.06 | $8.75 | $8.80 | $8.80 | 1,030 |
| 2019-08-21 | $9.10 | $9.35 | $8.80 | $9.03 | $9.03 | 1,555 |
| 2019-08-20 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 2,320 |
| 2019-08-19 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 308 |
| 2019-08-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 23 |
| 2019-08-15 | $8.71 | $9.06 | $8.71 | $8.84 | $8.84 | 1,871 |
| 2019-08-14 | $9.30 | $9.32 | $9.00 | $9.18 | $9.18 | 5,151 |
| 2019-08-13 | $8.74 | $9.34 | $8.74 | $9.05 | $9.05 | 4,495 |
| 2019-08-12 | $8.92 | $9.34 | $8.74 | $9.29 | $9.29 | 3,376 |
| 2019-08-09 | $9.42 | $9.42 | $8.74 | $9.22 | $9.22 | 1,662 |
| 2019-08-08 | $9.26 | $9.48 | $9.00 | $9.47 | $9.47 | 2,696 |
| 2019-08-07 | $9.94 | $9.94 | $9.27 | $9.65 | $9.65 | 2,894 |
| 2019-08-06 | $9.73 | $9.90 | $9.58 | $9.72 | $9.72 | 3,931 |
| 2019-08-05 | $9.35 | $10.05 | $9.10 | $9.39 | $9.39 | 5,674 |
| 2019-08-02 | $9.05 | $9.50 | $9.00 | $9.50 | $9.50 | 4,176 |
| 2019-08-01 | $9.60 | $9.60 | $9.13 | $9.44 | $9.44 | 1,974 |
| 2019-07-31 | $9.66 | $10.23 | $9.03 | $9.14 | $9.14 | 6,810 |
| 2019-07-30 | $10.26 | $10.49 | $9.25 | $9.66 | $9.66 | 17,963 |
| 2019-07-29 | $9.39 | $10.33 | $8.85 | $9.85 | $9.85 | 62,297 |
| 2019-07-26 | $7.99 | $8.42 | $7.99 | $8.24 | $8.24 | 3,067 |
| 2019-07-25 | $7.92 | $8.09 | $7.92 | $7.95 | $7.95 | 2,789 |
| 2019-07-24 | $8.34 | $8.48 | $7.86 | $7.98 | $7.98 | 4,359 |
| 2019-07-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 105 |
| 2019-07-22 | $8.00 | $8.15 | $8.00 | $8.15 | $8.15 | 775 |
| 2019-07-19 | $8.00 | $8.21 | $7.99 | $8.11 | $8.11 | 11,415 |
| 2019-07-18 | $7.97 | $8.20 | $7.97 | $8.20 | $8.20 | 913 |
| 2019-07-17 | $8.09 | $8.15 | $8.09 | $8.15 | $8.15 | 1,188 |
| 2019-07-16 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2019-07-15 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 2 |
| 2019-07-12 | $7.87 | $8.13 | $7.86 | $7.87 | $7.87 | 2,546 |
| 2019-07-11 | $8.01 | $8.02 | $7.86 | $7.86 | $7.86 | 2,368 |
| 2019-07-10 | $8.00 | $8.10 | $7.77 | $7.81 | $7.81 | 17,623 |
| 2019-07-09 | $8.00 | $8.06 | $7.90 | $7.96 | $7.96 | 10,441 |
| 2019-07-08 | $8.27 | $8.27 | $7.88 | $8.20 | $8.20 | 4,188 |
| 2019-07-05 | $8.64 | $8.73 | $8.17 | $8.45 | $8.45 | 12,507 |
| 2019-07-03 | $7.82 | $8.08 | $7.82 | $7.98 | $7.98 | 4,817 |
| 2019-07-02 | $7.97 | $8.00 | $7.86 | $7.86 | $7.86 | 2,255 |
| 2019-07-01 | $8.05 | $8.19 | $7.85 | $7.85 | $7.85 | 1,914 |
| 2019-06-28 | $7.91 | $8.45 | $7.90 | $7.95 | $7.95 | 4,189 |
| 2019-06-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 127 |
| 2019-06-26 | $7.75 | $7.91 | $7.13 | $7.61 | $7.61 | 22,533 |
| 2019-06-25 | $8.01 | $8.05 | $7.71 | $7.71 | $7.71 | 8,599 |
| 2019-06-24 | $8.07 | $8.56 | $8.07 | $8.39 | $8.39 | 2,514 |
| 2019-06-21 | $8.33 | $8.33 | $7.73 | $8.03 | $8.03 | 6,241 |
| 2019-06-20 | $8.03 | $8.14 | $7.58 | $8.12 | $8.12 | 2,842 |
| 2019-06-19 | $8.64 | $8.67 | $8.56 | $8.56 | $8.56 | 8,465 |
| 2019-06-18 | $8.89 | $8.89 | $8.60 | $8.60 | $8.60 | 9,219 |
| 2019-06-17 | $8.88 | $9.28 | $8.71 | $8.71 | $8.71 | 5,313 |
| 2019-06-14 | $8.74 | $8.89 | $8.71 | $8.84 | $8.84 | 4,778 |
| 2019-06-13 | $9.03 | $9.10 | $8.71 | $8.71 | $8.71 | 2,749 |
| 2019-06-12 | $8.92 | $9.67 | $8.71 | $9.09 | $9.09 | 5,830 |
| 2019-06-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,704 |
| 2019-06-10 | $8.95 | $9.35 | $8.94 | $9.10 | $9.10 | 8,797 |
| 2019-06-07 | $9.13 | $9.69 | $8.96 | $8.96 | $8.96 | 605 |
| 2019-06-06 | $8.65 | $9.36 | $8.65 | $8.94 | $8.94 | 4,091 |
| 2019-06-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 441 |
| 2019-06-04 | $8.51 | $8.96 | $8.51 | $8.72 | $8.72 | 3,899 |
| 2019-06-03 | $8.50 | $8.56 | $8.50 | $8.54 | $8.54 | 1,428 |
| 2019-05-31 | $8.03 | $8.57 | $8.03 | $8.33 | $8.33 | 5,716 |
| 2019-05-30 | $8.00 | $9.33 | $7.84 | $8.46 | $8.46 | 73,460 |
| 2019-05-29 | $7.90 | $7.96 | $7.50 | $7.50 | $7.50 | 2,388 |
| 2019-05-28 | $7.69 | $8.00 | $7.67 | $7.67 | $7.67 | 4,789 |
| 2019-05-24 | $7.90 | $8.12 | $7.47 | $7.74 | $7.74 | 5,382 |
| 2019-05-23 | $8.12 | $8.15 | $7.89 | $8.00 | $8.00 | 2,602 |
| 2019-05-22 | $7.88 | $8.50 | $7.88 | $8.09 | $8.09 | 14,022 |
| 2019-05-21 | $8.96 | $9.10 | $7.68 | $8.11 | $8.11 | 29,076 |
| 2019-05-20 | $9.50 | $9.50 | $8.70 | $8.91 | $8.91 | 17,067 |
| 2019-05-17 | $9.60 | $9.79 | $9.43 | $9.66 | $9.66 | 5,622 |
| 2019-05-16 | $9.81 | $9.81 | $9.22 | $9.45 | $9.45 | 10,481 |
| 2019-05-15 | $9.74 | $9.74 | $9.52 | $9.52 | $9.52 | 1,149 |
| 2019-05-14 | $10.12 | $10.28 | $9.36 | $10.28 | $10.28 | 19,801 |
| 2019-05-13 | $9.69 | $10.28 | $9.26 | $9.94 | $9.94 | 26,531 |
| 2019-05-10 | $10.17 | $10.17 | $10.07 | $10.07 | $10.07 | 1,520 |
| 2019-05-09 | $9.87 | $10.35 | $9.87 | $9.93 | $9.93 | 5,724 |
| 2019-05-08 | $10.38 | $10.78 | $10.38 | $10.76 | $10.76 | 5,750 |
| 2019-05-07 | $10.90 | $10.92 | $10.04 | $10.27 | $10.27 | 56,189 |
| 2019-05-06 | $9.36 | $11.30 | $9.22 | $10.91 | $10.91 | 137,036 |
| 2019-05-03 | $9.31 | $9.94 | $9.27 | $9.35 | $9.35 | 30,017 |
| 2019-05-02 | $9.34 | $9.50 | $9.31 | $9.50 | $9.50 | 5,228 |
| 2019-05-01 | $9.37 | $9.51 | $9.37 | $9.49 | $9.49 | 7,851 |
| 2019-04-30 | $9.40 | $9.62 | $9.13 | $9.49 | $9.49 | 11,661 |
| 2019-04-29 | $9.25 | $9.52 | $9.25 | $9.46 | $9.46 | 19,110 |
| 2019-04-26 | $9.45 | $9.45 | $9.21 | $9.26 | $9.26 | 4,718 |
| 2019-04-25 | $9.31 | $9.52 | $9.13 | $9.30 | $9.30 | 7,124 |
| 2019-04-24 | $9.43 | $9.95 | $9.29 | $9.57 | $9.57 | 14,085 |
| 2019-04-23 | $9.28 | $9.60 | $9.04 | $9.33 | $9.33 | 16,064 |
| 2019-04-22 | $9.50 | $9.55 | $9.23 | $9.40 | $9.40 | 15,535 |
| 2019-04-18 | $9.98 | $9.99 | $9.35 | $9.50 | $9.50 | 22,905 |
| 2019-04-17 | $9.54 | $9.54 | $9.25 | $9.49 | $9.49 | 28,505 |
| 2019-04-16 | $9.97 | $10.22 | $9.15 | $9.50 | $9.50 | 69,687 |
| 2019-04-15 | $9.65 | $10.02 | $9.50 | $9.96 | $9.96 | 28,324 |
| 2019-04-12 | $9.62 | $10.14 | $9.62 | $9.66 | $9.66 | 13,456 |
| 2019-04-11 | $10.16 | $10.22 | $9.50 | $9.65 | $9.65 | 20,928 |
| 2019-04-10 | $10.55 | $10.58 | $10.10 | $10.20 | $10.20 | 17,397 |
| 2019-04-09 | $10.40 | $10.72 | $10.01 | $10.10 | $10.10 | 27,763 |
| 2019-04-08 | $10.31 | $11.35 | $10.20 | $10.20 | $10.20 | 26,322 |
| 2019-04-05 | $10.49 | $10.94 | $10.31 | $10.31 | $10.31 | 12,042 |
| 2019-04-04 | $10.99 | $11.42 | $10.50 | $10.50 | $10.50 | 16,486 |
| 2019-04-03 | $11.25 | $11.78 | $11.25 | $11.32 | $11.32 | 17,928 |
| 2019-04-02 | $11.10 | $11.94 | $10.10 | $11.25 | $11.25 | 33,190 |
| 2019-04-01 | $11.34 | $11.86 | $11.33 | $11.61 | $11.61 | 11,943 |
| 2019-03-29 | $11.74 | $12.15 | $10.38 | $11.26 | $11.26 | 22,659 |
| 2019-03-28 | $11.74 | $12.25 | $11.19 | $11.75 | $11.75 | 22,480 |
| 2019-03-27 | $11.16 | $12.12 | $11.07 | $11.60 | $11.60 | 10,912 |
| 2019-03-26 | $12.31 | $12.31 | $11.20 | $11.33 | $11.33 | 42,860 |
| 2019-03-25 | $12.35 | $12.35 | $11.90 | $12.26 | $12.26 | 11,841 |
| 2019-03-22 | $13.02 | $13.02 | $11.75 | $12.48 | $12.48 | 70,091 |
| 2019-03-21 | $12.00 | $12.90 | $11.90 | $12.34 | $12.34 | 111,081 |
| 2019-03-20 | $14.26 | $14.48 | $11.81 | $11.85 | $11.85 | 149,040 |
| 2019-03-19 | $13.90 | $14.48 | $13.57 | $14.26 | $14.26 | 29,831 |
| 2019-03-18 | $13.37 | $14.19 | $13.37 | $13.65 | $13.65 | 13,461 |
| 2019-03-15 | $14.12 | $14.36 | $13.62 | $13.62 | $13.62 | 7,559 |
| 2019-03-14 | $13.50 | $14.69 | $13.50 | $14.34 | $14.34 | 17,599 |
| 2019-03-13 | $14.75 | $14.78 | $14.20 | $14.51 | $14.51 | 11,775 |
| 2019-03-12 | $15.14 | $15.28 | $14.70 | $14.78 | $14.78 | 22,870 |
| 2019-03-11 | $15.57 | $15.99 | $14.90 | $15.14 | $15.14 | 22,342 |
| 2019-03-08 | $16.04 | $16.07 | $15.30 | $15.65 | $15.65 | 3,779 |
| 2019-03-07 | $16.10 | $16.48 | $15.00 | $15.69 | $15.69 | 35,300 |
| 2019-03-06 | $16.87 | $17.74 | $15.10 | $15.88 | $15.88 | 91,425 |
| 2019-03-05 | $19.25 | $19.25 | $18.05 | $18.05 | $18.05 | 50,316 |
| 2019-03-04 | $19.51 | $19.75 | $18.70 | $19.25 | $19.25 | 38,593 |
| 2019-03-01 | $19.50 | $19.71 | $19.04 | $19.51 | $19.51 | 26,737 |
| 2019-02-28 | $19.50 | $19.50 | $18.77 | $19.27 | $19.27 | 32,176 |
| 2019-02-27 | $19.56 | $19.84 | $18.70 | $19.00 | $19.00 | 16,633 |
| 2019-02-26 | $18.40 | $19.95 | $18.26 | $19.52 | $19.52 | 50,235 |
| 2019-02-25 | $18.51 | $18.62 | $17.70 | $18.60 | $18.60 | 40,296 |
| 2019-02-22 | $17.35 | $18.50 | $17.26 | $18.50 | $18.50 | 34,772 |
| 2019-02-21 | $17.54 | $17.70 | $17.00 | $17.10 | $17.10 | 16,529 |
| 2019-02-20 | $17.45 | $17.74 | $16.96 | $17.42 | $17.42 | 10,929 |
| 2019-02-19 | $17.57 | $18.53 | $17.25 | $17.29 | $17.29 | 31,694 |
| 2019-02-15 | $18.10 | $18.10 | $17.27 | $17.85 | $17.85 | 33,681 |
| 2019-02-14 | $19.45 | $19.45 | $17.28 | $18.10 | $18.10 | 45,524 |
| 2019-02-13 | $16.81 | $19.95 | $16.81 | $18.99 | $18.99 | 160,953 |
| 2019-02-12 | $16.26 | $17.22 | $15.31 | $17.00 | $17.00 | 57,965 |
| 2019-02-11 | $14.10 | $16.62 | $14.10 | $16.10 | $16.10 | 149,459 |
| 2019-02-08 | $13.85 | $15.32 | $13.70 | $14.67 | $14.67 | 34,075 |
| 2019-02-07 | $13.42 | $15.24 | $12.50 | $14.75 | $14.75 | 260,705 |
| 2019-02-06 | $15.28 | $17.09 | $13.76 | $13.86 | $13.86 | 136,665 |
| 2019-02-05 | $17.05 | $18.20 | $15.28 | $15.59 | $15.59 | 194,243 |
| 2019-02-04 | $16.09 | $17.21 | $16.00 | $16.90 | $16.90 | 76,913 |
| 2019-02-01 | $14.66 | $16.50 | $14.66 | $15.90 | $15.90 | 67,178 |
| 2019-01-31 | $15.09 | $15.37 | $14.20 | $14.66 | $14.66 | 29,946 |
| 2019-01-30 | $15.54 | $15.54 | $14.00 | $15.33 | $15.33 | 62,432 |
| 2019-01-29 | $16.09 | $16.13 | $14.93 | $15.45 | $15.45 | 36,934 |
| 2019-01-28 | $15.68 | $16.15 | $15.09 | $16.15 | $16.15 | 10,775 |
| 2019-01-25 | $14.79 | $16.09 | $14.54 | $15.49 | $15.49 | 19,697 |
| 2019-01-24 | $16.50 | $16.70 | $14.56 | $14.87 | $14.87 | 72,217 |
| 2019-01-23 | $14.51 | $17.33 | $14.28 | $16.22 | $16.22 | 117,010 |
| 2019-01-22 | $14.54 | $14.60 | $14.08 | $14.59 | $14.59 | 13,137 |
| 2019-01-18 | $15.02 | $15.12 | $14.34 | $14.50 | $14.50 | 14,553 |
| 2019-01-17 | $14.70 | $15.45 | $13.87 | $14.90 | $14.90 | 64,121 |
| 2019-01-16 | $14.71 | $15.00 | $13.73 | $14.50 | $14.50 | 32,100 |
| 2019-01-15 | $14.44 | $14.92 | $13.10 | $14.91 | $14.91 | 94,664 |
| 2019-01-14 | $12.94 | $14.50 | $12.36 | $14.50 | $14.50 | 165,808 |
| 2019-01-11 | $11.80 | $13.00 | $10.35 | $13.00 | $13.00 | 102,104 |
| 2019-01-10 | $10.32 | $11.66 | $10.30 | $11.22 | $11.22 | 78,023 |
| 2019-01-09 | $11.58 | $11.90 | $10.30 | $10.50 | $10.50 | 95,934 |
| 2019-01-08 | $11.99 | $12.35 | $11.50 | $11.51 | $11.51 | 55,312 |
| 2019-01-07 | $11.55 | $12.81 | $11.25 | $12.13 | $12.13 | 75,365 |
| 2019-01-04 | $10.77 | $11.74 | $10.25 | $11.25 | $11.25 | 90,979 |
| 2019-01-03 | $9.09 | $10.50 | $8.68 | $10.29 | $10.29 | 69,398 |
| 2019-01-02 | $8.01 | $9.16 | $8.01 | $9.11 | $9.11 | 23,251 |
| 2018-12-31 | $9.12 | $9.12 | $7.97 | $8.20 | $8.20 | 14,657 |
| 2018-12-28 | $9.70 | $9.93 | $8.37 | $9.10 | $9.10 | 44,793 |
| 2018-12-27 | $8.89 | $9.79 | $8.26 | $9.55 | $9.55 | 111,141 |
| 2018-12-26 | $7.51 | $8.75 | $7.51 | $8.75 | $8.75 | 55,670 |
| 2018-12-24 | $8.50 | $8.50 | $7.34 | $7.34 | $7.34 | 37,896 |
| 2018-12-21 | $6.82 | $8.10 | $6.65 | $7.93 | $7.93 | 72,686 |
| 2018-12-20 | $6.63 | $7.26 | $6.63 | $7.09 | $7.09 | 22,450 |
| 2018-12-19 | $6.60 | $7.49 | $6.60 | $7.27 | $7.27 | 34,078 |
| 2018-12-18 | $6.62 | $6.89 | $6.55 | $6.55 | $6.55 | 9,078 |
| 2018-12-17 | $6.72 | $6.93 | $6.47 | $6.57 | $6.57 | 22,645 |
| 2018-12-14 | $6.69 | $6.99 | $6.66 | $6.85 | $6.85 | 10,558 |
| 2018-12-13 | $6.59 | $6.82 | $6.40 | $6.72 | $6.72 | 14,273 |
| 2018-12-12 | $6.71 | $6.84 | $6.50 | $6.50 | $6.50 | 19,785 |
| 2018-12-11 | $6.43 | $6.70 | $6.07 | $6.53 | $6.53 | 31,340 |
| 2018-12-10 | $5.76 | $6.40 | $5.76 | $6.27 | $6.27 | 34,194 |
| 2018-12-07 | $6.33 | $6.49 | $5.75 | $5.81 | $5.81 | 16,038 |
| 2018-12-06 | $6.25 | $6.44 | $6.25 | $6.35 | $6.35 | 12,746 |
| 2018-12-04 | $6.46 | $6.50 | $6.10 | $6.34 | $6.34 | 15,232 |
| 2018-12-03 | $6.48 | $6.50 | $6.25 | $6.38 | $6.38 | 9,848 |
| 2018-11-30 | $6.51 | $6.61 | $6.23 | $6.34 | $6.34 | 16,216 |
| 2018-11-29 | $6.41 | $6.55 | $6.20 | $6.26 | $6.26 | 14,333 |
| 2018-11-28 | $6.53 | $6.67 | $6.43 | $6.43 | $6.43 | 19,135 |
| 2018-11-27 | $6.45 | $6.69 | $6.41 | $6.56 | $6.56 | 10,556 |
| 2018-11-26 | $6.71 | $6.72 | $6.05 | $6.50 | $6.50 | 12,156 |
| 2018-11-23 | $6.63 | $6.95 | $6.34 | $6.69 | $6.69 | 9,523 |
| 2018-11-21 | $6.55 | $6.68 | $6.39 | $6.68 | $6.68 | 9,475 |
| 2018-11-20 | $6.21 | $6.99 | $6.21 | $6.69 | $6.69 | 54,587 |
| 2018-11-19 | $6.50 | $6.64 | $6.25 | $6.40 | $6.40 | 21,859 |
| 2018-11-16 | $6.72 | $6.75 | $6.21 | $6.53 | $6.53 | 61,663 |
| 2018-11-15 | $7.40 | $7.40 | $6.37 | $6.66 | $6.66 | 89,571 |
| 2018-11-14 | $8.06 | $8.35 | $7.32 | $7.59 | $7.59 | 119,775 |
| 2018-11-13 | $7.16 | $8.69 | $7.15 | $8.02 | $8.02 | 1,024,310 |
| 2018-11-12 | $7.31 | $7.42 | $6.83 | $7.10 | $7.10 | 91,772 |
| 2018-11-09 | $7.75 | $7.75 | $7.11 | $7.37 | $7.37 | 51,566 |
| 2018-11-08 | $7.15 | $8.03 | $6.70 | $7.80 | $7.80 | 355,856 |
| 2018-11-07 | $7.75 | $8.20 | $7.00 | $7.35 | $7.35 | 709,389 |
| 2018-11-06 | $6.71 | $6.89 | $6.32 | $6.89 | $6.89 | 74,990 |
| 2018-11-05 | $6.88 | $7.14 | $6.28 | $6.69 | $6.69 | 131,875 |
| 2018-11-02 | $6.82 | $8.19 | $6.75 | $6.98 | $6.98 | 476,751 |
| 2018-11-01 | $6.94 | $7.85 | $6.23 | $7.20 | $7.20 | 810,866 |
| 2018-10-31 | $7.80 | $7.81 | $6.27 | $6.62 | $6.62 | 1,471,876 |
| 2018-10-30 | $5.10 | $9.39 | $4.96 | $8.80 | $8.80 | 5,335,156 |
| 2018-10-29 | $4.94 | $4.98 | $4.64 | $4.71 | $4.71 | 1,305 |
| 2018-10-26 | $4.74 | $4.89 | $4.60 | $4.70 | $4.70 | 23,582 |
| 2018-10-25 | $5.00 | $5.15 | $4.52 | $4.94 | $4.94 | 18,696 |
| 2018-10-24 | $5.50 | $5.50 | $4.80 | $4.80 | $4.80 | 41,127 |
| 2018-10-23 | $5.36 | $6.47 | $5.36 | $5.48 | $5.48 | 44,444 |
| 2018-10-22 | $5.35 | $5.94 | $5.35 | $5.76 | $5.76 | 41,561 |
| 2018-10-19 | $5.38 | $5.46 | $5.32 | $5.46 | $5.46 | 2,740 |
| 2018-10-18 | $5.22 | $5.35 | $5.22 | $5.35 | $5.35 | 2,345 |
| 2018-10-17 | $5.33 | $5.50 | $5.27 | $5.30 | $5.30 | 5,923 |
| 2018-10-16 | $5.28 | $5.40 | $5.26 | $5.40 | $5.40 | 1,539 |
| 2018-10-15 | $5.57 | $5.95 | $5.28 | $5.28 | $5.28 | 3,587 |
| 2018-10-12 | $5.18 | $5.68 | $5.18 | $5.56 | $5.56 | 4,022 |
| 2018-10-11 | $5.09 | $5.49 | $5.09 | $5.15 | $5.15 | 8,105 |
| 2018-10-10 | $5.49 | $5.62 | $5.09 | $5.09 | $5.09 | 11,873 |
| 2018-10-09 | $5.93 | $5.93 | $5.60 | $5.64 | $5.64 | 1,918 |
| 2018-10-08 | $6.12 | $6.27 | $5.90 | $6.13 | $6.13 | 6,854 |
| 2018-10-05 | $5.98 | $6.22 | $5.93 | $6.10 | $6.10 | 15,479 |
| 2018-10-04 | $5.58 | $5.96 | $5.56 | $5.96 | $5.96 | 3,160 |
| 2018-10-03 | $6.04 | $6.10 | $5.52 | $5.52 | $5.52 | 8,405 |
| 2018-10-02 | $5.02 | $5.80 | $5.02 | $5.80 | $5.80 | 12,955 |
| 2018-10-01 | $4.73 | $5.80 | $4.73 | $5.41 | $5.41 | 14,309 |
| 2018-09-28 | $5.50 | $5.52 | $5.00 | $5.00 | $5.00 | 7,684 |
| 2018-09-27 | $5.49 | $5.68 | $5.47 | $5.47 | $5.47 | 2,950 |
| 2018-09-26 | $5.47 | $5.60 | $5.35 | $5.35 | $5.35 | 3,145 |
| 2018-09-25 | $5.35 | $5.74 | $5.35 | $5.35 | $5.35 | 6,315 |
| 2018-09-24 | $5.81 | $6.06 | $5.25 | $5.25 | $5.25 | 19,556 |
| 2018-09-21 | $5.59 | $6.20 | $5.59 | $5.65 | $5.65 | 20,653 |
| 2018-09-20 | $5.66 | $6.00 | $5.41 | $5.71 | $5.71 | 19,854 |
| 2018-09-19 | $5.22 | $5.85 | $5.19 | $5.66 | $5.66 | 16,240 |
| 2018-09-18 | $5.16 | $5.35 | $5.15 | $5.35 | $5.35 | 2,402 |
| 2018-09-17 | $5.00 | $5.37 | $4.77 | $5.37 | $5.37 | 6,799 |
| 2018-09-14 | $4.91 | $5.00 | $4.86 | $5.00 | $5.00 | 1,404 |
| 2018-09-13 | $4.97 | $4.97 | $4.75 | $4.96 | $4.96 | 6,133 |
| 2018-09-12 | $4.83 | $4.97 | $4.78 | $4.97 | $4.97 | 2,123 |
| 2018-09-11 | $4.97 | $5.00 | $4.84 | $4.99 | $4.99 | 2,065 |
| 2018-09-10 | $5.17 | $5.38 | $4.85 | $4.87 | $4.87 | 7,395 |
| 2018-09-07 | $5.18 | $5.18 | $4.92 | $4.92 | $4.92 | 2,048 |
| 2018-09-06 | $4.95 | $5.20 | $4.95 | $5.13 | $5.13 | 2,235 |
| 2018-09-05 | $5.02 | $5.03 | $4.91 | $4.91 | $4.91 | 3,505 |
| 2018-09-04 | $5.00 | $5.25 | $4.91 | $4.91 | $4.91 | 5,622 |
| 2018-08-31 | $5.44 | $5.44 | $4.96 | $4.96 | $4.96 | 11,417 |
| 2018-08-30 | $5.17 | $5.27 | $4.81 | $5.22 | $5.22 | 16,318 |
| 2018-08-29 | $5.08 | $5.27 | $4.95 | $5.08 | $5.08 | 7,233 |
| 2018-08-28 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 795 |
| 2018-08-27 | $5.11 | $5.50 | $5.02 | $5.02 | $5.02 | 5,338 |
| 2018-08-24 | $5.23 | $5.53 | $5.10 | $5.20 | $5.20 | 5,802 |
| 2018-08-23 | $5.31 | $5.51 | $4.90 | $4.97 | $4.97 | 15,048 |
| 2018-08-22 | $4.60 | $5.39 | $4.60 | $5.09 | $5.09 | 14,039 |
| 2018-08-21 | $4.55 | $5.29 | $4.53 | $4.90 | $4.90 | 35,909 |
| 2018-08-20 | $4.45 | $4.90 | $4.42 | $4.73 | $4.73 | 35,569 |
| 2018-08-17 | $5.27 | $5.30 | $4.30 | $4.30 | $4.30 | 57,036 |
| 2018-08-16 | $5.19 | $5.37 | $4.96 | $5.24 | $5.24 | 18,632 |
| 2018-08-15 | $5.00 | $5.35 | $5.00 | $5.15 | $5.15 | 34,066 |
| 2018-08-14 | $5.04 | $5.24 | $4.89 | $5.02 | $5.02 | 7,728 |
| 2018-08-13 | $5.01 | $5.25 | $5.00 | $5.25 | $5.25 | 1,183 |
| 2018-08-10 | $5.11 | $5.36 | $5.11 | $5.33 | $5.33 | 4,721 |
| 2018-08-09 | $5.26 | $5.43 | $5.17 | $5.17 | $5.17 | 6,048 |
| 2018-08-08 | $5.50 | $5.50 | $5.37 | $5.41 | $5.41 | 3,439 |
| 2018-08-07 | $5.42 | $5.62 | $5.42 | $5.46 | $5.46 | 2,741 |
| 2018-08-06 | $5.59 | $5.61 | $5.40 | $5.40 | $5.40 | 3,617 |
| 2018-08-03 | $5.65 | $5.82 | $5.64 | $5.65 | $5.65 | 1,691 |
| 2018-08-02 | $5.70 | $5.79 | $5.44 | $5.56 | $5.56 | 3,892 |
| 2018-08-01 | $5.47 | $5.60 | $5.42 | $5.60 | $5.60 | 1,110 |
| 2018-07-31 | $5.50 | $5.66 | $5.30 | $5.30 | $5.30 | 8,096 |
| 2018-07-30 | $5.95 | $5.97 | $5.49 | $5.60 | $5.60 | 9,436 |
| 2018-07-27 | $5.69 | $5.90 | $5.57 | $5.90 | $5.90 | 2,413 |
| 2018-07-26 | $5.75 | $5.88 | $5.69 | $5.69 | $5.69 | 7,891 |
| 2018-07-25 | $5.91 | $5.95 | $5.72 | $5.75 | $5.75 | 10,513 |
| 2018-07-24 | $6.05 | $6.09 | $6.00 | $6.04 | $6.04 | 11,441 |
| 2018-07-23 | $6.07 | $6.25 | $6.00 | $6.25 | $6.25 | 5,890 |
| 2018-07-20 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 195 |
| 2018-07-19 | $6.13 | $6.18 | $6.11 | $6.11 | $6.11 | 2,209 |
| 2018-07-18 | $6.16 | $6.20 | $6.06 | $6.08 | $6.08 | 3,165 |
| 2018-07-17 | $6.09 | $6.30 | $6.00 | $6.30 | $6.30 | 6,632 |
| 2018-07-16 | $6.05 | $6.24 | $6.05 | $6.05 | $6.05 | 3,295 |
| 2018-07-13 | $6.18 | $6.24 | $6.10 | $6.14 | $6.14 | 10,207 |
| 2018-07-12 | $6.29 | $6.32 | $6.18 | $6.18 | $6.18 | 8,069 |
| 2018-07-11 | $6.31 | $6.33 | $6.28 | $6.33 | $6.33 | 3,777 |
| 2018-07-10 | $6.47 | $6.47 | $6.29 | $6.45 | $6.45 | 1,720 |
| 2018-07-09 | $6.45 | $6.46 | $6.26 | $6.46 | $6.46 | 3,642 |
| 2018-07-06 | $6.64 | $6.66 | $6.38 | $6.49 | $6.49 | 7,846 |
| 2018-07-05 | $6.41 | $6.65 | $6.30 | $6.64 | $6.64 | 5,575 |
| 2018-07-03 | $6.56 | $6.56 | $6.32 | $6.50 | $6.50 | 2,526 |
| 2018-07-02 | $6.66 | $6.66 | $6.34 | $6.62 | $6.62 | 11,110 |
| 2018-06-29 | $6.68 | $6.69 | $6.32 | $6.66 | $6.66 | 4,960 |
| 2018-06-28 | $6.35 | $6.68 | $6.35 | $6.68 | $6.68 | 3,759 |
| 2018-06-27 | $6.64 | $6.68 | $6.32 | $6.35 | $6.35 | 19,214 |
| 2018-06-26 | $6.54 | $6.68 | $6.32 | $6.68 | $6.68 | 18,078 |
| 2018-06-25 | $6.45 | $6.50 | $6.33 | $6.47 | $6.47 | 5,938 |
| 2018-06-22 | $6.28 | $6.73 | $6.28 | $6.63 | $6.63 | 5,798 |
| 2018-06-21 | $6.48 | $6.64 | $6.34 | $6.60 | $6.60 | 3,436 |
| 2018-06-20 | $6.46 | $6.82 | $6.46 | $6.48 | $6.48 | 14,413 |
| 2018-06-19 | $6.74 | $7.41 | $6.46 | $6.50 | $6.50 | 35,073 |
| 2018-06-18 | $6.58 | $6.90 | $6.54 | $6.74 | $6.74 | 11,444 |
| 2018-06-15 | $6.92 | $6.94 | $6.40 | $6.94 | $6.94 | 38,183 |
| 2018-06-14 | $6.97 | $6.99 | $6.76 | $6.76 | $6.76 | 11,123 |
| 2018-06-13 | $6.83 | $7.45 | $6.75 | $7.04 | $7.04 | 34,319 |
| 2018-06-12 | $7.00 | $7.13 | $6.71 | $6.89 | $6.89 | 36,150 |
| 2018-06-11 | $6.89 | $7.00 | $6.80 | $7.00 | $7.00 | 14,257 |
| 2018-06-08 | $6.80 | $7.08 | $6.80 | $6.87 | $6.87 | 17,233 |
| 2018-06-07 | $6.83 | $7.13 | $6.80 | $6.80 | $6.80 | 14,666 |
| 2018-06-06 | $6.80 | $7.18 | $6.80 | $6.91 | $6.91 | 15,372 |
| 2018-06-05 | $7.31 | $7.31 | $6.86 | $6.86 | $6.86 | 16,517 |
| 2018-06-04 | $7.01 | $7.50 | $7.01 | $7.10 | $7.10 | 13,067 |
| 2018-06-01 | $7.27 | $7.29 | $7.00 | $7.29 | $7.29 | 23,701 |
| 2018-05-31 | $6.96 | $7.26 | $6.88 | $7.21 | $7.21 | 19,752 |
| 2018-05-30 | $6.78 | $7.25 | $6.62 | $6.89 | $6.89 | 22,036 |
| 2018-05-29 | $6.80 | $7.05 | $6.75 | $6.75 | $6.75 | 9,186 |
| 2018-05-25 | $6.93 | $7.18 | $6.60 | $6.73 | $6.73 | 13,842 |
| 2018-05-24 | $7.09 | $7.50 | $6.77 | $6.89 | $6.89 | 34,035 |
| 2018-05-23 | $6.75 | $7.12 | $6.65 | $7.04 | $7.04 | 26,488 |
| 2018-05-22 | $7.08 | $7.20 | $6.65 | $6.72 | $6.72 | 27,458 |
| 2018-05-21 | $7.05 | $7.48 | $7.05 | $7.18 | $7.18 | 15,460 |
| 2018-05-18 | $7.08 | $7.20 | $7.00 | $7.06 | $7.06 | 9,378 |
| 2018-05-17 | $7.18 | $7.67 | $6.98 | $7.10 | $7.10 | 40,136 |
| 2018-05-16 | $7.31 | $7.46 | $6.93 | $7.26 | $7.26 | 56,539 |
| 2018-05-15 | $7.82 | $7.82 | $7.07 | $7.63 | $7.63 | 76,628 |
| 2018-05-14 | $6.60 | $7.88 | $6.46 | $7.59 | $7.59 | 186,223 |
| 2018-05-11 | $6.77 | $6.77 | $6.40 | $6.66 | $6.66 | 15,525 |
| 2018-05-10 | $6.69 | $7.56 | $6.60 | $6.76 | $6.76 | 40,310 |
| 2018-05-09 | $6.56 | $6.77 | $6.32 | $6.65 | $6.65 | 16,388 |
| 2018-05-08 | $6.38 | $6.91 | $6.26 | $6.83 | $6.83 | 22,031 |
| 2018-05-07 | $6.16 | $6.87 | $6.00 | $6.84 | $6.84 | 61,224 |
| 2018-05-04 | $6.34 | $6.72 | $6.12 | $6.12 | $6.12 | 12,767 |
| 2018-05-03 | $6.69 | $6.97 | $6.30 | $6.40 | $6.40 | 19,715 |
| 2018-05-02 | $6.41 | $7.27 | $6.30 | $6.73 | $6.73 | 112,061 |
| 2018-05-01 | $6.76 | $7.15 | $6.45 | $6.49 | $6.49 | 58,118 |
| 2018-04-30 | $7.10 | $7.37 | $6.79 | $6.90 | $6.90 | 54,279 |
| 2018-04-27 | $7.60 | $7.69 | $7.20 | $7.49 | $7.49 | 94,161 |
| 2018-04-26 | $7.57 | $8.01 | $7.30 | $7.47 | $7.47 | 78,171 |
| 2018-04-25 | $7.34 | $8.00 | $6.90 | $7.62 | $7.62 | 184,609 |
| 2018-04-24 | $7.24 | $7.67 | $7.10 | $7.29 | $7.29 | 51,573 |
| 2018-04-23 | $7.57 | $8.00 | $7.26 | $7.30 | $7.30 | 62,911 |
| 2018-04-20 | $8.00 | $8.44 | $7.53 | $7.63 | $7.63 | 105,326 |
| 2018-04-19 | $10.40 | $10.80 | $8.02 | $8.09 | $8.09 | 2,171,208 |
| 2018-04-18 | $7.90 | $8.31 | $7.40 | $7.78 | $7.78 | 92,615 |
| 2018-04-17 | $7.82 | $8.87 | $7.82 | $8.00 | $8.00 | 65,164 |
| 2018-04-16 | $7.90 | $8.37 | $7.90 | $8.21 | $8.21 | 14,194 |
| 2018-04-13 | $7.63 | $8.60 | $7.63 | $8.10 | $8.10 | 39,142 |
| 2018-04-12 | $8.53 | $8.88 | $7.42 | $7.68 | $7.68 | 131,148 |
| 2018-04-11 | $8.58 | $9.17 | $8.31 | $8.60 | $8.60 | 42,361 |
| 2018-04-10 | $9.24 | $9.24 | $8.47 | $8.51 | $8.51 | 53,491 |
| 2018-04-09 | $8.87 | $9.67 | $8.75 | $9.30 | $9.30 | 87,414 |
| 2018-04-06 | $9.75 | $9.85 | $8.89 | $8.96 | $8.96 | 82,600 |
| 2018-04-05 | $8.76 | $10.25 | $8.70 | $9.82 | $9.82 | 146,577 |
| 2018-04-04 | $8.50 | $8.83 | $8.50 | $8.67 | $8.67 | 22,214 |
| 2018-04-03 | $8.79 | $8.79 | $8.20 | $8.34 | $8.34 | 30,973 |
| 2018-04-02 | $9.50 | $9.87 | $8.43 | $8.47 | $8.47 | 61,262 |
| 2018-03-29 | $9.50 | $10.29 | $9.42 | $9.58 | $9.58 | 109,709 |
| 2018-03-28 | $9.33 | $10.67 | $9.33 | $9.67 | $9.67 | 310,074 |
| 2018-03-27 | $8.79 | $10.23 | $8.19 | $9.55 | $9.55 | 327,136 |
| 2018-03-26 | $10.74 | $10.74 | $8.69 | $8.90 | $8.90 | 147,461 |
| 2018-03-23 | $11.21 | $11.38 | $10.75 | $10.75 | $10.75 | 120,673 |
| 2018-03-22 | $11.36 | $12.25 | $10.91 | $11.39 | $11.39 | 184,667 |
| 2018-03-21 | $11.50 | $11.74 | $10.30 | $11.38 | $11.38 | 549,782 |
| 2018-03-20 | $13.28 | $13.47 | $11.71 | $11.85 | $11.85 | 589,387 |
| 2018-03-19 | $13.16 | $14.24 | $12.31 | $13.89 | $13.89 | 1,007,836 |
| 2018-03-16 | $17.55 | $17.70 | $12.00 | $13.50 | $13.50 | 8,798,044 |
| 2018-03-15 | $8.25 | $21.66 | $8.05 | $13.35 | $13.35 | 18,574,806 |
| 2018-03-14 | $5.49 | $8.10 | $5.39 | $7.80 | $7.80 | 2,846,217 |
| 2018-03-13 | $6.14 | $6.14 | $4.93 | $5.00 | $5.00 | 94,582 |
| 2018-03-12 | $6.37 | $6.37 | $5.40 | $5.64 | $5.64 | 191,895 |
| 2018-03-09 | $6.55 | $8.73 | $5.88 | $6.01 | $6.01 | 2,850,065 |
| 2018-03-08 | $3.63 | $7.29 | $3.63 | $6.55 | $6.55 | 575,299 |
| 2018-03-07 | $3.55 | $3.74 | $3.55 | $3.71 | $3.71 | 884 |
| 2018-03-06 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 1,646 |
| 2018-03-05 | $3.56 | $3.58 | $3.56 | $3.58 | $3.58 | 1,992 |
| 2018-03-02 | $3.62 | $3.62 | $3.40 | $3.52 | $3.52 | 1,321 |
| 2018-03-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 40 |
| 2018-02-28 | $3.61 | $3.61 | $3.60 | $3.60 | $3.60 | 210 |
| 2018-02-27 | $3.72 | $3.72 | $3.69 | $3.69 | $3.69 | 706 |
| 2018-02-26 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 36 |
| 2018-02-23 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 15 |
| 2018-02-22 | $3.65 | $3.65 | $3.63 | $3.63 | $3.63 | 348 |
| 2018-02-21 | $3.57 | $3.64 | $3.55 | $3.64 | $3.64 | 3,732 |
| 2018-02-20 | $3.64 | $3.68 | $3.55 | $3.55 | $3.55 | 3,187 |
| 2018-02-16 | $4.10 | $4.10 | $3.90 | $3.90 | $3.90 | 915 |
| 2018-02-15 | $3.82 | $3.92 | $3.82 | $3.90 | $3.90 | 408 |
| 2018-02-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 139 |
| 2018-02-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 28 |
| 2018-02-12 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 149 |
| 2018-02-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 315 |
| 2018-02-08 | $3.86 | $3.90 | $3.85 | $3.90 | $3.90 | 844 |
| 2018-02-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 30 |
| 2018-02-06 | $3.68 | $3.90 | $3.68 | $3.90 | $3.90 | 19,127 |
| 2018-02-05 | $3.86 | $3.94 | $3.80 | $3.85 | $3.85 | 2,479 |
| 2018-02-02 | $4.37 | $4.37 | $3.85 | $3.85 | $3.85 | 9,647 |
| 2018-02-01 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 152 |
| 2018-01-31 | $4.50 | $4.53 | $4.42 | $4.42 | $4.42 | 1,983 |
| 2018-01-30 | $4.50 | $4.65 | $4.50 | $4.65 | $4.65 | 1,262 |
| 2018-01-29 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 254 |
| 2018-01-26 | $4.64 | $4.76 | $4.61 | $4.61 | $4.61 | 747 |
| 2018-01-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 256 |
| 2018-01-24 | $4.73 | $4.90 | $4.73 | $4.78 | $4.78 | 1,239 |
| 2018-01-23 | $5.01 | $5.08 | $4.53 | $4.72 | $4.72 | 4,422 |
| 2018-01-22 | $5.25 | $5.37 | $5.12 | $5.14 | $5.14 | 2,032 |
| 2018-01-19 | $4.25 | $5.30 | $4.25 | $5.00 | $5.00 | 26,876 |
| 2018-01-18 | $4.33 | $4.68 | $4.27 | $4.27 | $4.27 | 13,469 |
| 2018-01-17 | $4.42 | $4.46 | $4.23 | $4.38 | $4.38 | 3,013 |
| 2018-01-16 | $4.32 | $4.42 | $4.25 | $4.30 | $4.30 | 5,635 |
| 2018-01-12 | $4.23 | $4.27 | $4.23 | $4.27 | $4.27 | 1,299 |
| 2018-01-11 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 1 |
| 2018-01-10 | $4.24 | $4.27 | $4.18 | $4.18 | $4.18 | 798 |
| 2018-01-09 | $4.30 | $4.38 | $4.30 | $4.38 | $4.38 | 715 |
| 2018-01-08 | $4.40 | $4.64 | $4.20 | $4.22 | $4.22 | 18,265 |
| 2018-01-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 203 |
| 2018-01-04 | $4.16 | $4.30 | $4.16 | $4.26 | $4.23 | 3,144 |
| 2018-01-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.39 | 141 |
| 2018-01-02 | $4.46 | $4.52 | $4.31 | $4.42 | $4.39 | 2,720 |
| 2017-12-29 | $4.45 | $4.57 | $4.45 | $4.57 | $4.54 | 1,099 |
| 2017-12-28 | $4.75 | $4.85 | $4.45 | $4.60 | $4.56 | 3,627 |
| 2017-12-27 | $4.85 | $4.85 | $4.75 | $4.80 | $4.77 | 4,770 |
| 2017-12-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.79 | 11 |
| 2017-12-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.79 | 21 |
| 2017-12-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.79 | 66 |
| 2017-12-20 | $4.81 | $4.82 | $4.81 | $4.82 | $4.79 | 1,166 |
| 2017-12-19 | $4.88 | $4.88 | $4.75 | $4.75 | $4.69 | 991 |
| 2017-12-18 | $5.06 | $5.06 | $5.06 | $5.06 | $4.99 | 196 |
| 2017-12-15 | $5.07 | $5.08 | $5.06 | $5.06 | $4.99 | 567 |
| 2017-12-14 | $5.22 | $5.22 | $5.22 | $5.22 | $5.15 | 124 |
| 2017-12-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.24 | 212 |
| 2017-12-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.32 | 45 |
| 2017-12-11 | $5.34 | $5.50 | $5.34 | $5.39 | $5.32 | 1,742 |
| 2017-12-08 | $5.45 | $5.45 | $5.45 | $5.45 | $5.38 | 315 |
| 2017-12-07 | $5.20 | $5.32 | $5.20 | $5.30 | $5.23 | 3,230 |
| 2017-12-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.28 | 396 |
| 2017-12-05 | $5.13 | $5.34 | $5.06 | $5.34 | $5.27 | 1,334 |
| 2017-12-04 | $5.25 | $5.77 | $5.17 | $5.17 | $5.10 | 47,321 |
| 2017-12-01 | $4.92 | $5.16 | $4.86 | $5.16 | $5.09 | 11,123 |
| 2017-11-30 | $5.15 | $5.15 | $4.85 | $5.05 | $4.98 | 4,737 |
| 2017-11-29 | $5.37 | $5.48 | $5.15 | $5.15 | $5.08 | 25,861 |
| 2017-11-28 | $5.50 | $5.51 | $4.90 | $4.91 | $4.85 | 6,371 |
| 2017-11-27 | $4.99 | $5.60 | $4.99 | $5.50 | $5.43 | 7,717 |
| 2017-11-24 | $5.20 | $5.20 | $5.00 | $5.00 | $4.93 | 940 |
| 2017-11-22 | $4.70 | $4.90 | $4.70 | $4.90 | $4.84 | 1,954 |
| 2017-11-21 | $4.43 | $4.75 | $4.43 | $4.75 | $4.69 | 2,173 |
| 2017-11-20 | $4.40 | $4.40 | $4.40 | $4.40 | $4.34 | 107 |
| 2017-11-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 226 |
| 2017-11-16 | $4.65 | $4.76 | $4.61 | $4.61 | $4.54 | 8,980 |
| 2017-11-15 | $4.53 | $4.60 | $4.49 | $4.60 | $4.54 | 3,873 |
| 2017-11-14 | $4.53 | $4.58 | $4.53 | $4.58 | $4.52 | 1,010 |
| 2017-11-13 | $4.16 | $4.35 | $4.16 | $4.34 | $4.28 | 1,001 |
| 2017-11-10 | $4.06 | $4.16 | $4.04 | $4.16 | $4.10 | 3,339 |
| 2017-11-09 | $4.04 | $4.06 | $4.04 | $4.05 | $4.00 | 1,338 |
| 2017-11-08 | $4.06 | $4.11 | $4.05 | $4.05 | $4.00 | 3,257 |
| 2017-11-07 | $4.11 | $4.11 | $4.11 | $4.11 | $4.05 | 509 |
| 2017-11-06 | $4.16 | $4.16 | $4.15 | $4.15 | $4.10 | 608 |
| 2017-11-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 2 |
| 2017-11-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 172 |
| 2017-11-01 | $4.17 | $4.44 | $4.17 | $4.34 | $4.28 | 3,775 |
| 2017-10-31 | $4.22 | $4.24 | $4.08 | $4.14 | $4.09 | 6,800 |
| 2017-10-30 | $4.16 | $4.34 | $4.16 | $4.22 | $4.16 | 4,070 |
| 2017-10-27 | $4.25 | $4.49 | $4.25 | $4.49 | $4.43 | 3,898 |
| 2017-10-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.23 | 124 |
| 2017-10-25 | $4.40 | $4.45 | $4.33 | $4.35 | $4.29 | 8,200 |
| 2017-10-24 | $4.23 | $4.60 | $4.23 | $4.35 | $4.29 | 3,400 |
| 2017-10-23 | $4.20 | $4.23 | $4.06 | $4.20 | $4.14 | 1,039 |
| 2017-10-20 | $4.50 | $4.58 | $4.50 | $4.58 | $4.52 | 1,421 |
| 2017-10-19 | $4.57 | $4.57 | $4.54 | $4.54 | $4.48 | 788 |
| 2017-10-18 | $4.67 | $4.67 | $4.67 | $4.67 | $4.61 | 648 |
| 2017-10-17 | $4.66 | $4.69 | $4.66 | $4.66 | $4.60 | 8,489 |
| 2017-10-16 | $4.95 | $4.98 | $4.66 | $4.66 | $4.60 | 1,056 |
| 2017-10-13 | $4.95 | $4.96 | $4.95 | $4.96 | $4.89 | 366 |
| 2017-10-12 | $4.95 | $4.95 | $4.95 | $4.95 | $4.88 | 570 |
| 2017-10-11 | $5.10 | $5.15 | $4.85 | $4.95 | $4.88 | 12,246 |
| 2017-10-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.10 | 539 |
| 2017-10-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.08 | 133 |
| 2017-10-06 | $5.13 | $5.29 | $5.09 | $5.12 | $5.05 | 2,686 |
| 2017-10-05 | $5.13 | $5.30 | $5.13 | $5.30 | $5.23 | 509 |
| 2017-10-04 | $5.15 | $5.16 | $5.13 | $5.14 | $5.07 | 1,095 |
| 2017-10-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 207 |
| 2017-10-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.09 | 588 |
| 2017-09-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.04 | 47 |
| 2017-09-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.04 | 19 |
| 2017-09-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.04 | 125 |
| 2017-09-26 | $5.30 | $5.30 | $5.10 | $5.10 | $5.03 | 1,227 |
| 2017-09-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.31 | 40 |
| 2017-09-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.31 | 144 |
| 2017-09-21 | $5.72 | $5.72 | $5.30 | $5.38 | $5.31 | 4,930 |
| 2017-09-20 | $5.26 | $5.59 | $5.26 | $5.50 | $5.43 | 1,031 |
| 2017-09-19 | $5.12 | $5.15 | $5.12 | $5.14 | $5.07 | 731 |
| 2017-09-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.19 | 320 |
| 2017-09-15 | $5.13 | $5.64 | $5.13 | $5.24 | $5.17 | 7,092 |
| 2017-09-14 | $5.40 | $6.15 | $5.25 | $5.37 | $5.30 | 7,788 |
| 2017-09-13 | $5.46 | $5.48 | $4.79 | $5.06 | $4.99 | 9,327 |
| 2017-09-12 | $5.47 | $5.50 | $5.30 | $5.30 | $5.23 | 765 |
| 2017-09-11 | $5.80 | $5.81 | $5.32 | $5.32 | $5.25 | 5,486 |
| 2017-09-08 | $5.56 | $5.72 | $5.35 | $5.58 | $5.51 | 4,056 |
| 2017-09-07 | $5.70 | $5.75 | $5.36 | $5.40 | $5.33 | 13,128 |
| 2017-09-06 | $5.30 | $5.95 | $5.30 | $5.59 | $5.52 | 8,044 |
| 2017-09-05 | $5.43 | $5.43 | $5.16 | $5.16 | $5.09 | 1,070 |
| 2017-09-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.20 | 102 |
| 2017-08-31 | $5.42 | $5.60 | $5.27 | $5.27 | $5.20 | 7,571 |
| 2017-08-30 | $5.36 | $5.66 | $5.36 | $5.57 | $5.49 | 2,097 |
| 2017-08-29 | $5.77 | $5.92 | $5.06 | $5.40 | $5.33 | 7,580 |
| 2017-08-28 | $5.62 | $5.62 | $5.62 | $5.62 | $5.55 | 467 |
| 2017-08-25 | $5.54 | $5.72 | $5.44 | $5.50 | $5.43 | 12,887 |
| 2017-08-24 | $5.70 | $5.72 | $5.19 | $5.63 | $5.56 | 8,513 |
| 2017-08-23 | $5.50 | $5.68 | $5.47 | $5.68 | $5.60 | 2,879 |
| 2017-08-22 | $5.90 | $5.97 | $5.74 | $5.76 | $5.68 | 10,261 |
| 2017-08-21 | $6.00 | $6.00 | $5.88 | $5.88 | $5.80 | 1,201 |
| 2017-08-18 | $5.88 | $6.02 | $5.88 | $6.02 | $5.94 | 1,230 |
| 2017-08-17 | $6.14 | $6.14 | $6.14 | $6.14 | $6.06 | 0 |
| 2017-08-16 | $6.03 | $6.14 | $6.03 | $6.14 | $6.06 | 416 |
| 2017-08-15 | $6.07 | $6.16 | $6.00 | $6.16 | $6.08 | 2,103 |
| 2017-08-14 | $5.96 | $6.05 | $5.96 | $5.99 | $5.91 | 1,005 |
| 2017-08-11 | $6.04 | $6.18 | $6.04 | $6.06 | $5.98 | 5,099 |
| 2017-08-10 | $6.18 | $6.30 | $5.99 | $6.03 | $5.95 | 8,189 |
| 2017-08-09 | $6.21 | $6.38 | $5.92 | $6.19 | $6.11 | 6,221 |
| 2017-08-08 | $6.04 | $6.20 | $6.04 | $6.20 | $6.12 | 2,801 |
| 2017-08-07 | $5.92 | $6.17 | $5.92 | $6.17 | $6.09 | 291 |
| 2017-08-04 | $6.06 | $6.08 | $6.06 | $6.08 | $6.00 | 209 |
| 2017-08-03 | $6.08 | $6.17 | $6.08 | $6.16 | $6.08 | 804 |
| 2017-08-02 | $6.06 | $6.26 | $5.89 | $6.14 | $6.06 | 2,430 |
| 2017-08-01 | $6.36 | $6.36 | $6.01 | $6.05 | $5.97 | 3,617 |
| 2017-07-31 | $6.28 | $6.28 | $5.95 | $5.95 | $5.87 | 6,903 |
| 2017-07-28 | $6.25 | $6.45 | $5.92 | $6.16 | $6.08 | 8,200 |
| 2017-07-27 | $6.01 | $6.07 | $6.00 | $6.07 | $5.99 | 2,900 |
| 2017-07-26 | $6.27 | $6.31 | $6.05 | $6.27 | $6.18 | 8,020 |
| 2017-07-25 | $6.42 | $6.42 | $5.88 | $6.02 | $5.94 | 9,005 |
| 2017-07-24 | $6.18 | $6.19 | $6.09 | $6.15 | $6.07 | 3,100 |
| 2017-07-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.16 | 0 |
| 2017-07-20 | $5.88 | $6.29 | $5.88 | $6.24 | $6.16 | 939 |
| 2017-07-19 | $6.34 | $6.45 | $6.17 | $6.45 | $6.36 | 2,997 |
| 2017-07-18 | $6.28 | $6.36 | $6.16 | $6.17 | $6.09 | 4,757 |
| 2017-07-17 | $6.16 | $6.16 | $6.11 | $6.15 | $6.07 | 1,182 |
| 2017-07-14 | $6.36 | $6.36 | $5.88 | $6.07 | $5.99 | 5,832 |
| 2017-07-13 | $5.99 | $6.19 | $5.79 | $6.19 | $6.11 | 7,221 |
| 2017-07-12 | $6.29 | $6.37 | $6.10 | $6.10 | $6.02 | 6,389 |
| 2017-07-11 | $6.00 | $6.35 | $5.80 | $6.10 | $6.02 | 8,647 |
| 2017-07-10 | $6.35 | $6.36 | $6.00 | $6.00 | $5.92 | 6,396 |
| 2017-07-07 | $6.25 | $6.44 | $5.76 | $5.76 | $5.68 | 6,376 |
| 2017-07-06 | $6.30 | $6.56 | $6.19 | $6.39 | $6.31 | 9,412 |
| 2017-07-05 | $6.06 | $6.07 | $6.04 | $6.07 | $5.99 | 4,984 |
| 2017-07-03 | $6.55 | $6.55 | $6.07 | $6.07 | $5.99 | 3,646 |
| 2017-06-30 | $6.01 | $6.20 | $6.01 | $6.20 | $6.12 | 3,177 |
| 2017-06-29 | $6.26 | $6.26 | $5.77 | $5.77 | $5.69 | 628 |
| 2017-06-28 | $6.53 | $6.59 | $6.25 | $6.25 | $6.17 | 3,810 |
| 2017-06-27 | $6.95 | $6.95 | $6.55 | $6.55 | $6.46 | 837 |
| 2017-06-26 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 0 |
| 2017-06-23 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 111 |
| 2017-06-22 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 0 |
| 2017-06-21 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 0 |
| 2017-06-20 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 14 |
| 2017-06-19 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 0 |
| 2017-06-16 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 4 |
| 2017-06-15 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 2 |
| 2017-06-14 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 0 |
| 2017-06-13 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 3 |
| 2017-06-12 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 5 |
| 2017-06-09 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 0 |
| 2017-06-08 | $7.03 | $7.04 | $7.02 | $7.03 | $6.94 | 944 |
| 2017-06-07 | $6.73 | $6.73 | $6.62 | $6.72 | $6.63 | 836 |
| 2017-06-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 164 |
| 2017-06-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-06-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 3 |
| 2017-06-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 134 |
| 2017-05-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.71 | 7 |
| 2017-05-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.71 | 360 |
| 2017-05-26 | $7.15 | $7.35 | $6.81 | $6.81 | $6.72 | 6,527 |
| 2017-05-25 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 70 |
| 2017-05-24 | $7.11 | $7.30 | $7.05 | $7.05 | $6.96 | 1,506 |
| 2017-05-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 0 |
| 2017-05-22 | $6.80 | $7.97 | $6.75 | $6.95 | $6.86 | 9,302 |
| 2017-05-19 | $6.75 | $6.75 | $6.72 | $6.72 | $6.63 | 431 |
| 2017-05-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.46 | 310 |
| 2017-05-17 | $7.06 | $7.06 | $7.06 | $7.06 | $6.96 | 6 |
| 2017-05-16 | $7.06 | $7.06 | $7.06 | $7.06 | $6.96 | 0 |
| 2017-05-15 | $6.89 | $7.06 | $6.69 | $7.06 | $6.96 | 757 |
| 2017-05-12 | $6.83 | $6.87 | $6.83 | $6.87 | $6.78 | 1,207 |
| 2017-05-11 | $6.99 | $6.99 | $6.98 | $6.98 | $6.89 | 412 |
| 2017-05-10 | $6.90 | $6.99 | $6.90 | $6.99 | $6.90 | 1,178 |
| 2017-05-09 | $7.07 | $7.07 | $6.57 | $6.75 | $6.66 | 640 |
| 2017-05-08 | $7.17 | $7.17 | $7.15 | $7.17 | $7.08 | 461 |
| 2017-05-05 | $7.11 | $7.25 | $7.08 | $7.25 | $7.15 | 476 |
| 2017-05-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 1 |
| 2017-05-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 4 |
| 2017-05-02 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 3,245 |
| 2017-05-01 | $7.10 | $7.10 | $7.07 | $7.07 | $6.98 | 264 |
| 2017-04-28 | $7.12 | $7.18 | $7.12 | $7.17 | $7.08 | 1,239 |
| 2017-04-27 | $7.00 | $7.00 | $6.99 | $6.99 | $6.90 | 221 |
| 2017-04-26 | $7.15 | $7.28 | $7.15 | $7.28 | $7.19 | 313 |
| 2017-04-25 | $7.29 | $7.29 | $7.10 | $7.10 | $7.01 | 407 |
| 2017-04-24 | $7.27 | $7.27 | $7.27 | $7.27 | $7.18 | 5 |
| 2017-04-21 | $7.27 | $7.27 | $7.27 | $7.27 | $7.18 | 18 |
| 2017-04-20 | $7.21 | $7.27 | $7.08 | $7.27 | $7.18 | 5,288 |
| 2017-04-19 | $7.25 | $7.33 | $7.06 | $7.06 | $6.97 | 4,563 |
| 2017-04-18 | $7.34 | $8.19 | $7.10 | $7.10 | $7.01 | 14,498 |
| 2017-04-17 | $7.00 | $7.00 | $6.99 | $7.00 | $6.91 | 1,091 |
| 2017-04-13 | $7.07 | $7.07 | $7.07 | $7.07 | $6.98 | 39 |
| 2017-04-12 | $7.07 | $7.07 | $7.07 | $7.07 | $6.98 | 201 |
| 2017-04-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 181 |
| 2017-04-10 | $7.33 | $7.33 | $7.11 | $7.11 | $7.02 | 231 |
| 2017-04-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 750 |
| 2017-04-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 0 |
| 2017-04-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 16 |
| 2017-04-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 0 |
| 2017-04-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 138 |
| 2017-03-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 17 |
| 2017-03-30 | $7.12 | $7.40 | $7.10 | $7.40 | $7.30 | 855 |
| 2017-03-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.38 | 210 |
| 2017-03-28 | $7.07 | $7.07 | $7.07 | $7.07 | $6.98 | 1 |
| 2017-03-27 | $7.07 | $7.07 | $7.07 | $7.07 | $6.98 | 0 |
| 2017-03-24 | $7.07 | $7.07 | $7.07 | $7.07 | $6.98 | 0 |
| 2017-03-23 | $7.07 | $7.07 | $7.07 | $7.07 | $6.98 | 242 |
| 2017-03-22 | $7.05 | $7.20 | $6.95 | $7.12 | $7.02 | 9,119 |
| 2017-03-21 | $7.14 | $7.14 | $7.06 | $7.06 | $6.97 | 387 |
| 2017-03-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.10 | 1,301 |
| 2017-03-17 | $7.26 | $7.26 | $6.93 | $6.93 | $6.84 | 12,290 |
| 2017-03-16 | $7.19 | $7.64 | $7.19 | $7.32 | $7.22 | 1,013 |
| 2017-03-15 | $7.04 | $7.19 | $7.00 | $7.19 | $7.09 | 2,661 |
| 2017-03-14 | $7.00 | $7.04 | $7.00 | $7.04 | $6.95 | 571 |
| 2017-03-13 | $7.25 | $7.25 | $7.20 | $7.20 | $7.10 | 1,177 |
| 2017-03-10 | $7.60 | $7.60 | $6.81 | $7.30 | $7.20 | 3,688 |
| 2017-03-09 | $7.62 | $7.68 | $7.50 | $7.50 | $7.40 | 900 |
| 2017-03-08 | $8.43 | $8.43 | $7.94 | $7.94 | $7.83 | 629 |
| 2017-03-07 | $8.42 | $8.60 | $8.42 | $8.60 | $8.49 | 256 |
| 2017-03-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.50 | 496 |
| 2017-03-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.07 | 243 |
| 2017-03-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.68 | 110 |
| 2017-03-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 0 |
| 2017-02-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 0 |
| 2017-02-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 191 |
| 2017-02-24 | $8.90 | $8.90 | $8.88 | $8.90 | $8.78 | 541 |
| 2017-02-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 99 |
| 2017-02-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 1,025 |
| 2017-02-21 | $8.51 | $8.90 | $8.50 | $8.90 | $8.78 | 1,249 |
| 2017-02-17 | $8.64 | $8.72 | $8.64 | $8.72 | $8.61 | 247 |
| 2017-02-16 | $8.64 | $8.64 | $8.64 | $8.64 | $8.53 | 122 |
| 2017-02-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.53 | 0 |
| 2017-02-14 | $8.63 | $8.64 | $8.63 | $8.64 | $8.53 | 1,001 |
| 2017-02-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.44 | 101 |
| 2017-02-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.38 | 14 |
| 2017-02-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.38 | 0 |
| 2017-02-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.38 | 0 |
| 2017-02-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.38 | 0 |
| 2017-02-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.38 | 0 |
| 2017-02-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.38 | 0 |
| 2017-02-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.38 | 19 |
| 2017-02-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.38 | 163 |
| 2017-01-31 | $8.07 | $8.07 | $8.07 | $8.07 | $7.96 | 0 |
| 2017-01-30 | $8.05 | $8.21 | $8.05 | $8.07 | $7.96 | 3,244 |
| 2017-01-27 | $8.30 | $8.30 | $8.29 | $8.30 | $8.19 | 506 |
| 2017-01-26 | $8.34 | $8.34 | $8.34 | $8.34 | $8.23 | 0 |
| 2017-01-25 | $8.30 | $8.34 | $8.30 | $8.34 | $8.23 | 2,002 |
| 2017-01-24 | $8.40 | $8.40 | $8.35 | $8.35 | $8.24 | 300 |
| 2017-01-23 | $8.49 | $8.49 | $8.49 | $8.49 | $8.37 | 200 |
| 2017-01-20 | $8.59 | $8.59 | $8.59 | $8.59 | $8.48 | 8 |
| 2017-01-19 | $8.52 | $8.59 | $8.52 | $8.59 | $8.48 | 1,203 |
| 2017-01-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.44 | 100 |
| 2017-01-17 | $8.85 | $8.90 | $8.55 | $8.55 | $8.44 | 2,547 |
| 2017-01-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.30 | 0 |
| 2017-01-12 | $8.41 | $8.41 | $8.41 | $8.41 | $8.30 | 0 |
| 2017-01-11 | $8.41 | $8.41 | $8.41 | $8.41 | $8.30 | 1 |
| 2017-01-10 | $8.64 | $8.64 | $8.41 | $8.41 | $8.30 | 1,405 |
| 2017-01-09 | $8.31 | $9.12 | $8.31 | $8.66 | $8.55 | 6,919 |
| 2017-01-06 | $8.27 | $8.30 | $8.27 | $8.30 | $8.19 | 295 |
| 2017-01-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2017-01-04 | $8.50 | $8.50 | $8.46 | $8.50 | $8.39 | 1,182 |
| 2017-01-03 | $8.57 | $8.57 | $8.50 | $8.50 | $8.39 | 238 |
| 2016-12-30 | $8.15 | $8.24 | $8.15 | $8.24 | $8.13 | 527 |
| 2016-12-29 | $8.17 | $8.17 | $8.17 | $8.17 | $8.06 | 176 |
| 2016-12-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 227 |
| 2016-12-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.54 | 0 |
| 2016-12-23 | $8.65 | $8.65 | $8.55 | $8.65 | $8.54 | 1,366 |
| 2016-12-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 1,641 |
| 2016-12-21 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 243 |
| 2016-12-20 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 10 |
| 2016-12-19 | $8.60 | $8.60 | $8.51 | $8.51 | $8.37 | 1,160 |
| 2016-12-16 | $8.74 | $8.98 | $8.52 | $8.52 | $8.38 | 2,119 |
| 2016-12-15 | $9.09 | $9.09 | $9.09 | $9.09 | $8.94 | 18 |
| 2016-12-14 | $9.09 | $9.09 | $9.09 | $9.09 | $8.94 | 0 |
| 2016-12-13 | $9.07 | $9.09 | $9.07 | $9.09 | $8.94 | 1,230 |
| 2016-12-12 | $8.79 | $8.79 | $8.79 | $8.79 | $8.64 | 50 |
| 2016-12-09 | $8.79 | $8.79 | $8.79 | $8.79 | $8.64 | 2 |
| 2016-12-08 | $8.78 | $8.79 | $8.78 | $8.79 | $8.64 | 787 |
| 2016-12-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.55 | 2 |
| 2016-12-06 | $8.75 | $8.75 | $8.65 | $8.70 | $8.55 | 1,261 |
| 2016-12-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.31 | 121 |
| 2016-12-02 | $8.20 | $9.25 | $8.20 | $8.45 | $8.31 | 8,228 |
| 2016-12-01 | $8.81 | $9.00 | $8.81 | $9.00 | $8.85 | 220 |
| 2016-11-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.36 | 420 |
| 2016-11-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.65 | 101 |
| 2016-11-28 | $8.81 | $9.00 | $8.81 | $9.00 | $8.85 | 426 |
| 2016-11-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.57 | 50 |
| 2016-11-23 | $8.71 | $8.71 | $8.71 | $8.71 | $8.57 | 0 |
| 2016-11-22 | $8.71 | $8.71 | $8.71 | $8.71 | $8.57 | 41 |
| 2016-11-21 | $9.28 | $9.41 | $8.71 | $8.71 | $8.57 | 2,951 |
| 2016-11-18 | $8.80 | $9.75 | $8.60 | $9.05 | $8.90 | 12,643 |
| 2016-11-17 | $9.75 | $9.80 | $9.45 | $9.51 | $9.35 | 2,011 |
| 2016-11-16 | $9.03 | $9.03 | $8.85 | $9.00 | $8.85 | 1,417 |
| 2016-11-15 | $8.89 | $8.89 | $8.89 | $8.89 | $8.74 | 0 |
| 2016-11-14 | $7.95 | $8.89 | $7.95 | $8.89 | $8.74 | 7,536 |
| 2016-11-11 | $7.93 | $7.93 | $7.93 | $7.93 | $7.80 | 816 |
| 2016-11-10 | $7.83 | $7.93 | $7.83 | $7.93 | $7.80 | 1,006 |
| 2016-11-09 | $7.88 | $7.88 | $7.88 | $7.88 | $7.74 | 0 |
| 2016-11-08 | $7.88 | $7.88 | $7.88 | $7.88 | $7.74 | 143 |
| 2016-11-07 | $8.00 | $8.06 | $7.80 | $7.81 | $7.68 | 2,854 |
| 2016-11-04 | $7.91 | $7.91 | $7.91 | $7.91 | $7.78 | 162 |
| 2016-11-03 | $7.90 | $7.93 | $7.90 | $7.91 | $7.78 | 2,365 |
| 2016-11-02 | $7.95 | $8.04 | $7.75 | $8.01 | $7.88 | 2,450 |
| 2016-11-01 | $8.10 | $8.10 | $8.00 | $8.04 | $7.91 | 1,607 |
| 2016-10-31 | $8.12 | $8.12 | $8.12 | $8.12 | $7.98 | 91 |
| 2016-10-28 | $8.12 | $8.12 | $8.12 | $8.12 | $7.98 | 2 |
| 2016-10-27 | $8.05 | $8.12 | $8.05 | $8.12 | $7.98 | 550 |
| 2016-10-26 | $8.10 | $8.17 | $8.04 | $8.04 | $7.91 | 1,121 |
| 2016-10-25 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 210 |
| 2016-10-24 | $8.06 | $8.06 | $8.06 | $8.06 | $7.93 | 155 |
| 2016-10-21 | $8.07 | $8.07 | $8.07 | $8.07 | $7.94 | 100 |
| 2016-10-20 | $8.05 | $8.06 | $8.05 | $8.06 | $7.93 | 208 |
| 2016-10-19 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 422 |
| 2016-10-18 | $8.12 | $8.15 | $8.12 | $8.15 | $8.01 | 237 |
| 2016-10-17 | $8.05 | $8.06 | $8.05 | $8.06 | $7.93 | 274 |
| 2016-10-14 | $8.19 | $8.19 | $8.19 | $8.19 | $8.05 | 100 |
| 2016-10-13 | $8.20 | $8.20 | $8.20 | $8.20 | $8.06 | 209 |
| 2016-10-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.06 | 286 |
| 2016-10-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 266 |
| 2016-10-10 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 522 |
| 2016-10-07 | $8.32 | $8.32 | $8.30 | $8.30 | $8.16 | 601 |
| 2016-10-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.17 | 115 |
| 2016-10-05 | $8.03 | $8.03 | $8.03 | $8.03 | $7.90 | 0 |
| 2016-10-04 | $7.93 | $8.35 | $7.93 | $8.03 | $7.90 | 5,503 |
| 2016-10-03 | $7.87 | $7.87 | $7.85 | $7.85 | $7.72 | 449 |
| 2016-09-30 | $8.05 | $8.05 | $7.87 | $7.87 | $7.74 | 3,146 |
| 2016-09-29 | $8.05 | $8.09 | $7.90 | $8.05 | $7.92 | 4,273 |
| 2016-09-28 | $7.94 | $7.94 | $7.94 | $7.94 | $7.80 | 62 |
| 2016-09-27 | $7.94 | $7.94 | $7.94 | $7.94 | $7.80 | 177 |
| 2016-09-26 | $7.85 | $8.00 | $7.85 | $7.90 | $7.77 | 3,095 |
| 2016-09-23 | $8.24 | $8.24 | $8.24 | $8.24 | $8.10 | 79 |
| 2016-09-22 | $8.11 | $8.36 | $8.11 | $8.24 | $8.10 | 5,324 |
| 2016-09-21 | $8.10 | $8.10 | $8.10 | $8.10 | $7.97 | 144 |
| 2016-09-20 | $8.07 | $8.08 | $8.07 | $8.08 | $7.94 | 624 |
| 2016-09-19 | $8.16 | $8.16 | $8.10 | $8.10 | $7.96 | 337 |
| 2016-09-16 | $8.24 | $8.48 | $8.10 | $8.10 | $7.96 | 4,460 |
| 2016-09-15 | $8.22 | $8.64 | $8.17 | $8.17 | $8.03 | 607 |
| 2016-09-14 | $8.50 | $8.59 | $8.40 | $8.40 | $8.26 | 1,482 |
| 2016-09-13 | $8.69 | $8.69 | $8.36 | $8.36 | $8.22 | 388 |
| 2016-09-12 | $8.70 | $8.89 | $8.70 | $8.75 | $8.60 | 702 |
| 2016-09-09 | $8.55 | $8.89 | $8.54 | $8.89 | $8.74 | 1,794 |
| 2016-09-08 | $8.29 | $8.74 | $8.26 | $8.74 | $8.59 | 1,013 |
| 2016-09-07 | $8.05 | $8.60 | $8.05 | $8.45 | $8.31 | 3,743 |
| 2016-09-06 | $8.03 | $8.05 | $8.03 | $8.05 | $7.92 | 379 |
| 2016-09-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 108 |
| 2016-09-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 166 |
| 2016-08-31 | $8.00 | $8.02 | $8.00 | $8.00 | $7.87 | 3,500 |
| 2016-08-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 3 |
| 2016-08-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 100 |
| 2016-08-26 | $8.00 | $8.02 | $8.00 | $8.00 | $7.87 | 1,300 |
| 2016-08-25 | $8.00 | $8.07 | $8.00 | $8.06 | $7.93 | 504 |
| 2016-08-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 1,700 |
| 2016-08-23 | $8.05 | $8.05 | $8.00 | $8.00 | $7.87 | 1,407 |
| 2016-08-22 | $8.00 | $8.07 | $8.00 | $8.07 | $7.94 | 295 |
| 2016-08-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 627 |
| 2016-08-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 606 |
| 2016-08-17 | $8.00 | $8.01 | $7.00 | $8.01 | $7.88 | 11,200 |
| 2016-08-16 | $8.06 | $8.60 | $8.00 | $8.00 | $7.87 | 8,080 |
| 2016-08-15 | $8.01 | $8.01 | $8.01 | $8.01 | $7.88 | 100 |
| 2016-08-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 267 |
| 2016-08-11 | $7.93 | $8.06 | $7.93 | $8.00 | $7.87 | 967 |
| 2016-08-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.77 | 256 |
| 2016-08-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 167 |
| 2016-08-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 0 |
| 2016-08-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 0 |
| 2016-08-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 300 |
| 2016-08-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 20 |
| 2016-08-02 | $8.00 | $8.05 | $8.00 | $8.00 | $7.87 | 1,229 |
| 2016-08-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.94 | 0 |
| 2016-07-29 | $8.08 | $8.08 | $8.08 | $8.08 | $7.94 | 272 |
| 2016-07-28 | $8.00 | $8.08 | $8.00 | $8.08 | $7.94 | 298 |
| 2016-07-27 | $8.00 | $8.03 | $8.00 | $8.03 | $7.89 | 729 |
| 2016-07-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 319 |
| 2016-07-25 | $8.00 | $8.02 | $8.00 | $8.02 | $7.88 | 613 |
| 2016-07-22 | $8.00 | $8.08 | $8.00 | $8.08 | $7.94 | 309 |
| 2016-07-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 402 |
| 2016-07-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 168 |
| 2016-07-19 | $8.02 | $8.02 | $8.00 | $8.00 | $7.87 | 2,366 |
| 2016-07-18 | $8.01 | $8.02 | $8.00 | $8.00 | $7.87 | 1,805 |
| 2016-07-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 1,188 |
| 2016-07-14 | $8.01 | $8.01 | $8.01 | $8.01 | $7.88 | 103 |
| 2016-07-13 | $8.00 | $8.04 | $8.00 | $8.01 | $7.87 | 2,290 |
| 2016-07-12 | $8.00 | $8.01 | $8.00 | $8.01 | $7.87 | 757 |
| 2016-07-11 | $8.02 | $8.07 | $8.01 | $8.07 | $7.93 | 530 |
| 2016-07-08 | $8.01 | $8.01 | $8.01 | $8.01 | $7.87 | 207 |
| 2016-07-07 | $8.07 | $8.07 | $8.07 | $8.07 | $7.93 | 175 |
| 2016-07-06 | $8.10 | $8.10 | $8.05 | $8.06 | $7.92 | 416 |
| 2016-07-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.92 | 200 |
| 2016-07-01 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 0 |
| 2016-06-30 | $7.98 | $8.10 | $7.94 | $8.10 | $7.96 | 1,259 |
| 2016-06-29 | $7.73 | $8.05 | $7.73 | $8.05 | $7.92 | 719 |
| 2016-06-28 | $8.07 | $8.07 | $8.00 | $8.00 | $7.87 | 1,128 |
| 2016-06-27 | $7.88 | $8.02 | $7.88 | $8.02 | $7.88 | 820 |
| 2016-06-24 | $7.88 | $7.88 | $7.88 | $7.88 | $7.75 | 7 |
| 2016-06-23 | $7.89 | $7.89 | $7.88 | $7.88 | $7.75 | 628 |
| 2016-06-22 | $7.88 | $7.89 | $7.88 | $7.88 | $7.75 | 1,313 |
| 2016-06-21 | $7.76 | $7.76 | $7.76 | $7.76 | $7.63 | 1 |
| 2016-06-20 | $7.60 | $7.79 | $7.60 | $7.76 | $7.63 | 707 |
| 2016-06-17 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 1,254 |
| 2016-06-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 0 |
| 2016-06-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 105 |
| 2016-06-14 | $8.11 | $8.11 | $8.11 | $8.11 | $7.97 | 1 |
| 2016-06-13 | $8.00 | $8.11 | $8.00 | $8.11 | $7.97 | 1,010 |
| 2016-06-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 172 |
| 2016-06-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 800 |
| 2016-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 2,941 |
| 2016-06-07 | $7.91 | $8.08 | $7.91 | $8.08 | $7.94 | 831 |
| 2016-06-06 | $7.94 | $8.02 | $7.91 | $7.91 | $7.78 | 952 |
| 2016-06-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.03 | 8 |
| 2016-06-02 | $8.17 | $8.17 | $8.17 | $8.17 | $8.03 | 33 |
| 2016-06-01 | $8.10 | $8.69 | $8.10 | $8.17 | $8.03 | 6,622 |
| 2016-05-31 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 40 |
| 2016-05-27 | $7.99 | $8.05 | $7.99 | $8.00 | $7.87 | 611 |
| 2016-05-26 | $8.05 | $8.08 | $7.95 | $7.95 | $7.82 | 1,318 |
| 2016-05-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 191 |
| 2016-05-24 | $7.97 | $8.05 | $7.97 | $7.97 | $7.84 | 1,416 |
| 2016-05-23 | $7.97 | $7.97 | $7.97 | $7.97 | $7.84 | 0 |
| 2016-05-20 | $8.02 | $8.02 | $7.97 | $7.97 | $7.84 | 258 |
| 2016-05-19 | $7.97 | $7.97 | $7.97 | $7.97 | $7.84 | 515 |
| 2016-05-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.77 | 128 |
| 2016-05-17 | $8.00 | $8.01 | $8.00 | $8.01 | $7.87 | 318 |
| 2016-05-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 1,212 |
| 2016-05-13 | $8.07 | $8.07 | $8.07 | $8.07 | $7.94 | 0 |
| 2016-05-12 | $7.92 | $8.07 | $7.92 | $8.07 | $7.94 | 238 |
| 2016-05-11 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 206 |
| 2016-05-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 320 |
| 2016-05-09 | $8.02 | $8.05 | $8.00 | $8.00 | $7.87 | 3,412 |
| 2016-05-06 | $7.80 | $8.00 | $7.80 | $8.00 | $7.87 | 1,500 |
| 2016-05-05 | $8.02 | $8.02 | $8.00 | $8.00 | $7.87 | 900 |
| 2016-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 296 |
| 2016-05-03 | $8.06 | $8.06 | $8.06 | $8.06 | $7.93 | 0 |
| 2016-05-02 | $8.06 | $8.06 | $8.06 | $8.06 | $7.93 | 88 |
| 2016-04-29 | $8.06 | $8.06 | $8.06 | $8.06 | $7.93 | 6 |
| 2016-04-28 | $8.06 | $8.06 | $8.06 | $8.06 | $7.93 | 0 |
| 2016-04-27 | $8.06 | $8.06 | $8.06 | $8.06 | $7.93 | 21 |
| 2016-04-26 | $8.06 | $8.06 | $8.06 | $8.06 | $7.93 | 512 |
| 2016-04-25 | $8.06 | $8.10 | $8.06 | $8.10 | $7.96 | 1,001 |
| 2016-04-22 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 316 |
| 2016-04-21 | $8.05 | $8.05 | $8.02 | $8.02 | $7.89 | 704 |
| 2016-04-20 | $7.90 | $8.00 | $7.90 | $8.00 | $7.87 | 641 |
| 2016-04-19 | $8.07 | $8.07 | $8.07 | $8.07 | $7.94 | 232 |
| 2016-04-18 | $8.10 | $8.12 | $8.10 | $8.12 | $7.98 | 784 |
| 2016-04-15 | $8.05 | $8.06 | $8.05 | $8.06 | $7.93 | 1,090 |
| 2016-04-14 | $8.07 | $8.07 | $8.07 | $8.07 | $7.93 | 212 |
| 2016-04-13 | $8.05 | $8.10 | $8.05 | $8.07 | $7.94 | 1,710 |
| 2016-04-12 | $8.05 | $8.10 | $8.05 | $8.09 | $7.95 | 410 |
| 2016-04-11 | $8.06 | $8.06 | $8.05 | $8.05 | $7.92 | 900 |
| 2016-04-08 | $8.06 | $8.06 | $8.06 | $8.06 | $7.93 | 185 |
| 2016-04-07 | $8.08 | $8.08 | $8.05 | $8.05 | $7.92 | 379 |
| 2016-04-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.79 | 6 |
| 2016-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.79 | 0 |
| 2016-04-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.79 | 129 |
| 2016-04-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 177 |
| 2016-03-31 | $8.00 | $8.02 | $8.00 | $8.02 | $7.89 | 430 |
| 2016-03-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 1,500 |
| 2016-03-29 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 45 |
| 2016-03-28 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 14 |
| 2016-03-24 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 0 |
| 2016-03-23 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 0 |
| 2016-03-22 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 500 |
| 2016-03-21 | $8.05 | $8.06 | $8.05 | $8.06 | $7.93 | 2,538 |
| 2016-03-18 | $8.12 | $8.12 | $8.05 | $8.05 | $7.92 | 2,485 |
| 2016-03-17 | $8.12 | $8.12 | $8.10 | $8.11 | $7.97 | 2,063 |
| 2016-03-16 | $8.12 | $8.12 | $8.08 | $8.10 | $7.96 | 1,930 |
| 2016-03-15 | $8.12 | $8.12 | $8.10 | $8.10 | $7.97 | 1,104 |
| 2016-03-14 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 0 |
| 2016-03-11 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 1,041 |
| 2016-03-10 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 507 |
| 2016-03-09 | $8.06 | $8.06 | $8.06 | $8.06 | $7.93 | 3 |
| 2016-03-08 | $8.12 | $8.12 | $8.05 | $8.06 | $7.93 | 1,430 |
| 2016-03-07 | $8.00 | $8.06 | $8.00 | $8.06 | $7.92 | 1,698 |
| 2016-03-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 367 |
| 2016-03-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 51 |
| 2016-03-02 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 0 |
| 2016-03-01 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 29 |
| 2016-02-29 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 1,466 |
| 2016-02-26 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 3 |
| 2016-02-25 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 67 |
| 2016-02-24 | $8.11 | $8.12 | $8.05 | $8.05 | $7.92 | 1,553 |
| 2016-02-23 | $8.12 | $8.12 | $8.12 | $8.12 | $7.98 | 68 |
| 2016-02-22 | $8.10 | $8.12 | $8.10 | $8.12 | $7.98 | 470 |
| 2016-02-19 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 315 |
| 2016-02-18 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 0 |
| 2016-02-17 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 1,175 |
| 2016-02-16 | $8.18 | $8.20 | $8.05 | $8.20 | $8.06 | 3,490 |
| 2016-02-12 | $8.20 | $8.22 | $8.20 | $8.22 | $8.08 | 370 |
| 2016-02-11 | $7.69 | $8.47 | $7.69 | $8.47 | $8.33 | 3,305 |
| 2016-02-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 106 |
| 2016-02-09 | $7.93 | $7.95 | $7.65 | $7.65 | $7.52 | 2,105 |
| 2016-02-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.67 | 408 |
| 2016-02-05 | $7.56 | $7.80 | $7.55 | $7.80 | $7.67 | 705 |
| 2016-02-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.71 | 301 |
| 2016-02-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.63 | 0 |
| 2016-02-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.63 | 166 |
| 2016-02-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 1,188 |
| 2016-01-29 | $7.58 | $7.65 | $7.58 | $7.65 | $7.52 | 742 |
| 2016-01-28 | $7.63 | $7.65 | $7.61 | $7.61 | $7.48 | 409 |
| 2016-01-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 14 |
| 2016-01-26 | $7.61 | $7.65 | $7.61 | $7.65 | $7.52 | 202 |
| 2016-01-25 | $7.53 | $7.60 | $7.50 | $7.60 | $7.47 | 975 |
| 2016-01-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.42 | 864 |
| 2016-01-21 | $7.68 | $7.68 | $7.68 | $7.68 | $7.55 | 41 |
| 2016-01-20 | $7.68 | $7.68 | $7.68 | $7.68 | $7.55 | 307 |
| 2016-01-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 92 |
| 2016-01-15 | $7.64 | $7.64 | $7.45 | $7.60 | $7.47 | 1,293 |
| 2016-01-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 19 |
| 2016-01-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 140 |
| 2016-01-12 | $7.74 | $7.74 | $7.40 | $7.40 | $7.28 | 334 |
| 2016-01-11 | $7.40 | $7.50 | $7.40 | $7.45 | $7.33 | 750 |
| 2016-01-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.37 | 0 |
| 2016-01-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.37 | 1 |
| 2016-01-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.37 | 0 |
| 2016-01-05 | $7.55 | $7.55 | $7.50 | $7.50 | $7.37 | 918 |
| 2016-01-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 0 |
| 2015-12-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 1 |
| 2015-12-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 39 |
| 2015-12-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 591 |
| 2015-12-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.63 | 221 |
| 2015-12-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 0 |
| 2015-12-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 227 |
| 2015-12-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 182 |
| 2015-12-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 478 |
| 2015-12-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.71 | 223 |
| 2015-12-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 5 |
| 2015-12-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 777 |
| 2015-12-15 | $7.82 | $7.82 | $7.82 | $7.82 | $7.65 | 31 |
| 2015-12-14 | $7.50 | $7.82 | $7.50 | $7.82 | $7.65 | 2,073 |
| 2015-12-11 | $7.55 | $7.60 | $7.55 | $7.60 | $7.43 | 347 |
| 2015-12-10 | $7.78 | $7.88 | $7.78 | $7.88 | $7.70 | 576 |
| 2015-12-09 | $7.59 | $7.78 | $7.59 | $7.78 | $7.61 | 858 |
| 2015-12-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.53 | 1,130 |
| 2015-12-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.77 | 219 |
| 2015-12-04 | $7.75 | $7.80 | $7.75 | $7.75 | $7.58 | 751 |
| 2015-12-03 | $7.60 | $7.85 | $7.60 | $7.80 | $7.63 | 488 |
| 2015-12-02 | $8.30 | $8.30 | $7.05 | $7.62 | $7.45 | 6,764 |
| 2015-12-01 | $8.45 | $8.45 | $8.25 | $8.25 | $8.07 | 1,582 |
| 2015-11-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.22 | 278 |
| 2015-11-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.47 | 167 |
| 2015-11-25 | $8.59 | $8.65 | $8.59 | $8.65 | $8.47 | 1,708 |
| 2015-11-24 | $8.66 | $8.66 | $8.66 | $8.66 | $8.47 | 200 |
| 2015-11-23 | $8.75 | $8.75 | $8.48 | $8.48 | $8.29 | 400 |
| 2015-11-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.41 | 241 |
| 2015-11-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.70 | 284 |
| 2015-11-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.59 | 402 |
| 2015-11-17 | $8.78 | $8.78 | $8.78 | $8.78 | $8.59 | 17 |
| 2015-11-16 | $8.80 | $8.80 | $8.78 | $8.78 | $8.59 | 255 |
| 2015-11-13 | $8.65 | $8.90 | $8.65 | $8.90 | $8.71 | 922 |
| 2015-11-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.71 | 164 |
| 2015-11-11 | $8.70 | $8.89 | $8.70 | $8.76 | $8.57 | 1,378 |
| 2015-11-10 | $8.70 | $8.70 | $8.60 | $8.70 | $8.51 | 510 |
| 2015-11-09 | $8.52 | $8.52 | $8.52 | $8.52 | $8.34 | 100 |
| 2015-11-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.34 | 392 |
| 2015-11-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 365 |
| 2015-11-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 100 |
| 2015-11-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 200 |
| 2015-11-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.63 | 110 |
| 2015-10-30 | $8.82 | $8.82 | $8.82 | $8.82 | $8.63 | 122 |
| 2015-10-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.56 | 627 |
| 2015-10-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.32 | 686 |
| 2015-10-27 | $8.60 | $8.88 | $8.60 | $8.88 | $8.69 | 959 |
| 2015-10-26 | $8.79 | $8.79 | $8.79 | $8.79 | $8.60 | 174 |
| 2015-10-23 | $8.76 | $8.76 | $8.42 | $8.74 | $8.55 | 2,694 |
| 2015-10-22 | $8.81 | $8.81 | $8.81 | $8.81 | $8.62 | 200 |
| 2015-10-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.66 | 19 |
| 2015-10-20 | $8.85 | $8.85 | $8.48 | $8.85 | $8.66 | 1,800 |
| 2015-10-19 | $8.76 | $8.90 | $8.75 | $8.90 | $8.71 | 1,376 |
| 2015-10-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.56 | 175 |
| 2015-10-15 | $8.36 | $8.50 | $8.34 | $8.50 | $8.31 | 788 |
| 2015-10-14 | $8.10 | $8.39 | $8.10 | $8.36 | $8.18 | 601 |
| 2015-10-13 | $8.55 | $8.55 | $8.05 | $8.15 | $7.97 | 2,427 |
| 2015-10-12 | $8.48 | $8.59 | $8.48 | $8.48 | $8.30 | 1,008 |
| 2015-10-09 | $8.89 | $8.90 | $8.41 | $8.81 | $8.62 | 4,011 |
| 2015-10-08 | $8.90 | $8.93 | $8.81 | $8.93 | $8.74 | 1,901 |
| 2015-10-07 | $8.90 | $8.93 | $8.82 | $8.93 | $8.74 | 2,871 |
| 2015-10-06 | $8.85 | $8.90 | $8.85 | $8.90 | $8.71 | 2,109 |
| 2015-10-05 | $8.69 | $8.85 | $8.69 | $8.85 | $8.66 | 909 |
| 2015-10-02 | $8.90 | $8.90 | $8.55 | $8.78 | $8.59 | 2,008 |
| 2015-10-01 | $8.63 | $8.90 | $8.63 | $8.74 | $8.55 | 1,100 |
| 2015-09-30 | $8.70 | $8.70 | $8.36 | $8.65 | $8.46 | 2,061 |
| 2015-09-29 | $8.21 | $8.76 | $8.21 | $8.42 | $8.24 | 1,502 |
| 2015-09-28 | $8.30 | $8.60 | $8.17 | $8.40 | $8.22 | 2,205 |
| 2015-09-25 | $8.05 | $8.79 | $8.05 | $8.30 | $8.12 | 4,063 |
| 2015-09-24 | $8.70 | $8.75 | $8.03 | $8.37 | $8.19 | 3,435 |
| 2015-09-23 | $7.96 | $8.25 | $7.61 | $8.09 | $7.91 | 5,542 |
| 2015-09-22 | $7.78 | $8.00 | $7.78 | $7.95 | $7.78 | 1,784 |
| 2015-09-21 | $7.35 | $7.84 | $7.34 | $7.54 | $7.38 | 2,135 |
| 2015-09-18 | $7.90 | $7.96 | $7.53 | $7.53 | $7.37 | 5,633 |
| 2015-09-17 | $7.73 | $7.90 | $7.70 | $7.81 | $7.64 | 2,816 |
| 2015-09-16 | $7.85 | $8.00 | $7.56 | $7.70 | $7.53 | 2,356 |
| 2015-09-15 | $7.40 | $7.81 | $7.39 | $7.81 | $7.64 | 4,108 |
| 2015-09-14 | $7.10 | $7.28 | $7.07 | $7.28 | $7.12 | 2,028 |
| 2015-09-11 | $6.85 | $7.00 | $6.85 | $7.00 | $6.85 | 4,142 |
| 2015-09-10 | $6.75 | $6.95 | $6.75 | $6.80 | $6.65 | 5,760 |
| 2015-09-09 | $6.62 | $6.95 | $6.62 | $6.71 | $6.56 | 3,200 |
| 2015-09-08 | $6.90 | $6.90 | $6.56 | $6.65 | $6.51 | 3,362 |
| 2015-09-04 | $6.45 | $6.76 | $6.42 | $6.48 | $6.34 | 5,974 |
| 2015-09-03 | $6.28 | $6.86 | $6.28 | $6.45 | $6.31 | 2,908 |
| 2015-09-02 | $6.45 | $6.87 | $6.30 | $6.48 | $6.34 | 8,819 |
| 2015-09-01 | $6.18 | $6.29 | $5.99 | $5.99 | $5.86 | 3,234 |
| 2015-08-31 | $6.00 | $6.25 | $6.00 | $6.12 | $5.99 | 4,359 |
Daxor Corp (DXR) News Headlines
Recent Daxor Corp (DXR) News
Similar Companies to Daxor Corp (DXR) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |