DZS Inc (DZSI) Exchange: NASDAQ
Data as of May 2, 2025
$0.00 ($0.00) 0.00%
DZS Inc - Daily Information
Click for more stock information on DZS Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About DZS Inc (DZSI)
DZS Inc. is a global leader of mobile transport, broadband access and enterprise networking solutions with more than 20 million products in-service with customers and alliance partners spanning more than 100 countries. DZS, the DZS logo, and all DZS product names are trademarks of DZS Inc. Other brand and product names are trademarks of their respective holders. Specifications, products, and/or product names are all subject to change.
Invest in DZS Inc (DZSI)
Historical Stock Data for DZS Inc (DZSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-05-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2025-04-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,296 |
| 2025-04-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5 |
| 2025-04-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,340 |
| 2025-04-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 40,040 |
| 2025-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,010 |
| 2025-04-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2 |
| 2025-04-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,046 |
| 2025-04-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2025-04-03 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 134,013 |
| 2025-04-02 | $0.02 | $0.02 | $0.00 | $0.01 | $0.01 | 110,180 |
| 2025-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 38,360 |
| 2025-03-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,506 |
| 2025-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 65,314 |
| 2025-03-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,602 |
| 2025-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 166,600 |
| 2025-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 32,300 |
| 2025-03-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 64,472 |
| 2025-03-21 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 256,130 |
| 2025-03-20 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 90,699 |
| 2025-03-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 251,526 |
| 2025-03-18 | $0.01 | $0.02 | $0.00 | $0.00 | $0.00 | 758,158 |
| 2025-03-17 | $0.05 | $0.08 | $0.02 | $0.02 | $0.02 | 787,877 |
| 2025-03-14 | $0.09 | $0.09 | $0.05 | $0.06 | $0.06 | 201,224 |
| 2025-03-13 | $0.04 | $0.07 | $0.04 | $0.05 | $0.05 | 44,669 |
| 2025-03-12 | $0.10 | $0.10 | $0.06 | $0.07 | $0.07 | 145,715 |
| 2025-03-11 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 44,712 |
| 2025-03-10 | $0.10 | $0.11 | $0.08 | $0.10 | $0.10 | 54,293 |
| 2025-03-07 | $0.11 | $0.13 | $0.08 | $0.10 | $0.10 | 114,950 |
| 2025-03-06 | $0.11 | $0.17 | $0.11 | $0.11 | $0.11 | 121,592 |
| 2025-03-05 | $0.65 | $0.72 | $0.07 | $0.14 | $0.14 | 1,721,059 |
| 2025-03-04 | $0.65 | $0.72 | $0.63 | $0.72 | $0.72 | 23,666 |
| 2025-03-03 | $0.66 | $0.72 | $0.65 | $0.65 | $0.65 | 9,940 |
| 2025-02-28 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 5,217 |
| 2025-02-27 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 4,447 |
| 2025-02-26 | $0.67 | $0.77 | $0.67 | $0.67 | $0.67 | 48,725 |
| 2025-02-25 | $0.68 | $0.76 | $0.67 | $0.72 | $0.72 | 15,842 |
| 2025-02-24 | $0.71 | $0.72 | $0.67 | $0.67 | $0.67 | 16,734 |
| 2025-02-21 | $0.71 | $0.78 | $0.71 | $0.72 | $0.72 | 2,366 |
| 2025-02-20 | $0.70 | $0.77 | $0.70 | $0.77 | $0.77 | 7,185 |
| 2025-02-19 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 38,986 |
| 2025-02-18 | $0.80 | $0.80 | $0.71 | $0.71 | $0.71 | 48,853 |
| 2025-02-14 | $0.79 | $0.87 | $0.71 | $0.85 | $0.85 | 34,085 |
| 2025-02-13 | $0.70 | $0.83 | $0.70 | $0.80 | $0.80 | 8,571 |
| 2025-02-12 | $0.70 | $0.84 | $0.70 | $0.70 | $0.70 | 17,654 |
| 2025-02-11 | $0.73 | $0.76 | $0.70 | $0.76 | $0.76 | 26,180 |
| 2025-02-10 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 2,024 |
| 2025-02-07 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 26,701 |
| 2025-02-06 | $0.70 | $0.84 | $0.70 | $0.75 | $0.75 | 5,398 |
| 2025-02-05 | $0.73 | $0.90 | $0.69 | $0.80 | $0.80 | 233,129 |
| 2025-02-04 | $0.73 | $0.93 | $0.73 | $0.80 | $0.80 | 14,740 |
| 2025-02-03 | $0.72 | $0.85 | $0.72 | $0.81 | $0.81 | 14,241 |
| 2025-01-31 | $0.92 | $0.92 | $0.85 | $0.92 | $0.92 | 2,032 |
| 2025-01-30 | $0.88 | $0.91 | $0.88 | $0.88 | $0.88 | 6,819 |
| 2025-01-29 | $0.80 | $0.95 | $0.80 | $0.88 | $0.88 | 73,796 |
| 2025-01-28 | $0.76 | $0.85 | $0.72 | $0.85 | $0.85 | 87,650 |
| 2025-01-27 | $0.73 | $0.82 | $0.73 | $0.82 | $0.82 | 1,467 |
| 2025-01-24 | $0.61 | $0.84 | $0.61 | $0.82 | $0.82 | 31,476 |
| 2025-01-23 | $0.84 | $0.84 | $0.75 | $0.80 | $0.80 | 26,003 |
| 2025-01-22 | $0.72 | $0.84 | $0.72 | $0.84 | $0.84 | 1,251 |
| 2025-01-21 | $0.70 | $0.85 | $0.70 | $0.79 | $0.79 | 26,301 |
| 2025-01-17 | $0.80 | $0.80 | $0.75 | $0.80 | $0.80 | 4,447 |
| 2025-01-16 | $0.72 | $0.80 | $0.70 | $0.80 | $0.80 | 13,512 |
| 2025-01-15 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 7,777 |
| 2025-01-14 | $0.73 | $0.78 | $0.72 | $0.78 | $0.78 | 18,310 |
| 2025-01-13 | $0.70 | $0.78 | $0.67 | $0.78 | $0.78 | 9,155 |
| 2025-01-10 | $0.73 | $0.75 | $0.70 | $0.70 | $0.70 | 5,050 |
| 2025-01-08 | $0.71 | $0.78 | $0.70 | $0.73 | $0.73 | 17,308 |
| 2025-01-07 | $0.70 | $0.77 | $0.70 | $0.70 | $0.70 | 5,908 |
| 2025-01-06 | $0.78 | $0.78 | $0.70 | $0.70 | $0.70 | 18,425 |
| 2025-01-03 | $0.61 | $0.78 | $0.61 | $0.78 | $0.78 | 5,791 |
| 2025-01-02 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 37,166 |
| 2024-12-31 | $0.67 | $0.78 | $0.64 | $0.70 | $0.70 | 73,964 |
| 2024-12-30 | $0.67 | $0.78 | $0.67 | $0.78 | $0.78 | 28,448 |
| 2024-12-27 | $0.70 | $0.78 | $0.70 | $0.75 | $0.75 | 15,626 |
| 2024-12-26 | $0.67 | $0.77 | $0.67 | $0.70 | $0.70 | 15,395 |
| 2024-12-24 | $0.68 | $0.78 | $0.67 | $0.78 | $0.78 | 32,302 |
| 2024-12-23 | $0.76 | $0.79 | $0.70 | $0.79 | $0.79 | 19,465 |
| 2024-12-20 | $0.77 | $0.84 | $0.76 | $0.76 | $0.76 | 33,208 |
| 2024-12-19 | $0.76 | $0.84 | $0.76 | $0.76 | $0.76 | 14,011 |
| 2024-12-18 | $0.87 | $0.87 | $0.78 | $0.80 | $0.80 | 13,618 |
| 2024-12-17 | $0.67 | $0.88 | $0.67 | $0.87 | $0.87 | 2,003 |
| 2024-12-16 | $0.80 | $0.88 | $0.75 | $0.75 | $0.75 | 78,667 |
| 2024-12-13 | $0.79 | $0.83 | $0.76 | $0.80 | $0.80 | 53,691 |
| 2024-12-12 | $0.80 | $0.86 | $0.80 | $0.83 | $0.83 | 24,419 |
| 2024-12-11 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 8,873 |
| 2024-12-10 | $0.87 | $0.87 | $0.76 | $0.76 | $0.76 | 11,932 |
| 2024-12-09 | $0.66 | $0.80 | $0.66 | $0.67 | $0.67 | 10,426 |
| 2024-12-06 | $0.85 | $0.86 | $0.80 | $0.80 | $0.80 | 114,771 |
| 2024-12-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,725 |
| 2024-12-04 | $0.85 | $0.89 | $0.85 | $0.85 | $0.85 | 36,053 |
| 2024-12-03 | $0.31 | $0.89 | $0.31 | $0.85 | $0.85 | 36,580 |
| 2024-12-02 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 30,385 |
| 2024-11-29 | $0.60 | $0.81 | $0.60 | $0.75 | $0.75 | 10,200 |
| 2024-11-27 | $0.80 | $0.82 | $0.75 | $0.82 | $0.82 | 11,133 |
| 2024-11-26 | $0.80 | $0.89 | $0.80 | $0.80 | $0.80 | 170,866 |
| 2024-11-25 | $0.60 | $0.85 | $0.60 | $0.80 | $0.80 | 170,866 |
| 2024-11-22 | $0.75 | $0.75 | $0.62 | $0.75 | $0.75 | 6,033 |
| 2024-11-21 | $0.60 | $0.67 | $0.60 | $0.67 | $0.67 | 3,480 |
| 2024-11-20 | $0.70 | $0.74 | $0.60 | $0.70 | $0.70 | 28,133 |
| 2024-11-19 | $0.54 | $0.75 | $0.54 | $0.74 | $0.74 | 23,386 |
| 2024-11-18 | $0.75 | $0.80 | $0.66 | $0.69 | $0.69 | 44,748 |
| 2024-11-15 | $0.70 | $0.76 | $0.55 | $0.66 | $0.66 | 21,345 |
| 2024-11-14 | $0.52 | $0.76 | $0.52 | $0.59 | $0.59 | 65,868 |
| 2024-11-13 | $0.52 | $0.61 | $0.51 | $0.56 | $0.56 | 72,620 |
| 2024-11-12 | $0.51 | $0.67 | $0.51 | $0.66 | $0.66 | 77,228 |
| 2024-11-11 | $0.55 | $0.65 | $0.55 | $0.65 | $0.65 | 20,860 |
| 2024-11-08 | $0.60 | $0.75 | $0.60 | $0.65 | $0.65 | 74,719 |
| 2024-11-07 | $0.52 | $0.64 | $0.52 | $0.63 | $0.63 | 33,674 |
| 2024-11-06 | $0.60 | $0.69 | $0.60 | $0.66 | $0.66 | 31,674 |
| 2024-11-05 | $0.80 | $0.80 | $0.69 | $0.69 | $0.69 | 29,957 |
| 2024-11-04 | $0.56 | $0.67 | $0.56 | $0.64 | $0.64 | 8,909 |
| 2024-11-01 | $0.65 | $0.70 | $0.63 | $0.65 | $0.65 | 74,550 |
| 2024-10-31 | $0.75 | $0.80 | $0.65 | $0.79 | $0.79 | 74,777 |
| 2024-10-30 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 5,381 |
| 2024-10-29 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 7,744 |
| 2024-10-28 | $0.73 | $0.79 | $0.73 | $0.73 | $0.73 | 26,742 |
| 2024-10-25 | $0.21 | $0.80 | $0.21 | $0.70 | $0.70 | 38,173 |
| 2024-10-24 | $0.74 | $0.80 | $0.74 | $0.79 | $0.79 | 59,171 |
| 2024-10-23 | $0.68 | $0.79 | $0.59 | $0.79 | $0.79 | 28,576 |
| 2024-10-22 | $0.77 | $0.84 | $0.77 | $0.82 | $0.82 | 78,641 |
| 2024-10-21 | $0.86 | $0.86 | $0.71 | $0.75 | $0.75 | 7,842 |
| 2024-10-18 | $0.85 | $0.86 | $0.75 | $0.84 | $0.84 | 92,948 |
| 2024-10-17 | $0.80 | $0.85 | $0.79 | $0.82 | $0.82 | 33,300 |
| 2024-10-16 | $0.64 | $0.85 | $0.64 | $0.80 | $0.80 | 215,186 |
| 2024-10-15 | $0.60 | $0.62 | $0.51 | $0.52 | $0.52 | 6,717 |
| 2024-10-14 | $0.52 | $0.62 | $0.52 | $0.60 | $0.60 | 12,960 |
| 2024-10-11 | $0.58 | $0.62 | $0.49 | $0.49 | $0.49 | 23,736 |
| 2024-10-10 | $0.54 | $0.58 | $0.54 | $0.58 | $0.58 | 710 |
| 2024-10-09 | $0.56 | $0.63 | $0.56 | $0.59 | $0.59 | 18,682 |
| 2024-10-08 | $0.56 | $0.65 | $0.56 | $0.63 | $0.63 | 17,797 |
| 2024-10-07 | $0.60 | $0.63 | $0.56 | $0.58 | $0.58 | 16,525 |
| 2024-10-04 | $0.56 | $0.65 | $0.56 | $0.65 | $0.65 | 11,255 |
| 2024-10-03 | $0.62 | $0.62 | $0.56 | $0.56 | $0.56 | 6,618 |
| 2024-10-02 | $0.63 | $0.65 | $0.55 | $0.63 | $0.63 | 17,007 |
| 2024-10-01 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 3,201 |
| 2024-09-30 | $0.56 | $0.64 | $0.56 | $0.63 | $0.63 | 4,834 |
| 2024-09-27 | $0.55 | $0.64 | $0.55 | $0.56 | $0.56 | 15,586 |
| 2024-09-26 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 700 |
| 2024-09-25 | $0.59 | $0.65 | $0.55 | $0.55 | $0.55 | 7,441 |
| 2024-09-24 | $0.50 | $0.60 | $0.50 | $0.60 | $0.60 | 19,584 |
| 2024-09-23 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 7,389 |
| 2024-09-20 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 838 |
| 2024-09-19 | $0.57 | $0.60 | $0.52 | $0.60 | $0.60 | 13,015 |
| 2024-09-18 | $0.60 | $0.60 | $0.52 | $0.60 | $0.60 | 1,926 |
| 2024-09-17 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 1,926 |
| 2024-09-16 | $0.72 | $0.72 | $0.51 | $0.62 | $0.62 | 139,998 |
| 2024-09-13 | $0.66 | $0.72 | $0.60 | $0.70 | $0.70 | 64,476 |
| 2024-09-12 | $0.68 | $0.68 | $0.60 | $0.66 | $0.66 | 41,859 |
| 2024-09-11 | $0.60 | $0.69 | $0.60 | $0.67 | $0.67 | 34,534 |
| 2024-09-10 | $0.68 | $0.72 | $0.52 | $0.57 | $0.57 | 74,875 |
| 2024-09-09 | $0.65 | $0.70 | $0.58 | $0.65 | $0.65 | 131,469 |
| 2024-09-06 | $0.60 | $0.65 | $0.58 | $0.58 | $0.58 | 47,993 |
| 2024-09-05 | $0.60 | $0.65 | $0.45 | $0.60 | $0.60 | 65,728 |
| 2024-09-04 | $0.10 | $0.60 | $0.10 | $0.60 | $0.60 | 358,990 |
| 2024-09-03 | $0.16 | $0.16 | $0.04 | $0.10 | $0.10 | 22,199 |
| 2024-08-30 | $0.50 | $0.50 | $0.15 | $0.15 | $0.15 | 17,327 |
| 2024-08-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 246 |
| 2024-08-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5 |
| 2024-08-27 | $0.50 | $0.50 | $0.20 | $0.25 | $0.25 | 124,598 |
| 2024-08-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,085 |
| 2024-08-23 | $0.29 | $0.52 | $0.29 | $0.41 | $0.41 | 75,064 |
| 2024-08-22 | $0.17 | $0.20 | $0.08 | $0.20 | $0.20 | 26,244 |
| 2024-08-21 | $0.18 | $0.27 | $0.10 | $0.27 | $0.27 | 41,355 |
| 2024-08-20 | $0.20 | $0.48 | $0.11 | $0.11 | $0.11 | 33,636 |
| 2024-08-19 | $0.18 | $0.39 | $0.18 | $0.18 | $0.18 | 9,165 |
| 2024-08-16 | $0.15 | $0.48 | $0.11 | $0.16 | $0.16 | 20,238 |
| 2024-08-15 | $0.07 | $0.18 | $0.07 | $0.18 | $0.18 | 24,465 |
| 2024-08-14 | $0.00 | $0.48 | $0.00 | $0.12 | $0.12 | 43,659 |
| 2024-08-13 | $0.50 | $0.50 | $0.15 | $0.18 | $0.18 | 32,634 |
| 2024-08-12 | $0.59 | $0.68 | $0.28 | $0.34 | $0.34 | 17,583 |
| 2024-08-09 | $0.35 | $0.41 | $0.27 | $0.32 | $0.32 | 1,441,566 |
| 2024-08-08 | $0.51 | $0.53 | $0.28 | $0.40 | $0.40 | 4,117,309 |
| 2024-08-07 | $0.58 | $0.67 | $0.49 | $0.52 | $0.52 | 2,351,576 |
| 2024-08-06 | $1.11 | $1.12 | $1.04 | $1.04 | $1.04 | 368,488 |
| 2024-08-05 | $1.14 | $1.21 | $1.13 | $1.17 | $1.17 | 80,041 |
| 2024-08-02 | $1.15 | $1.20 | $1.15 | $1.17 | $1.17 | 200,082 |
| 2024-08-01 | $1.18 | $1.20 | $1.15 | $1.16 | $1.16 | 84,753 |
| 2024-07-31 | $1.24 | $1.28 | $1.18 | $1.18 | $1.18 | 206,625 |
| 2024-07-30 | $1.17 | $1.28 | $1.16 | $1.21 | $1.21 | 70,827 |
| 2024-07-29 | $1.28 | $1.29 | $1.18 | $1.18 | $1.18 | 201,295 |
| 2024-07-26 | $1.31 | $1.34 | $1.26 | $1.26 | $1.26 | 36,003 |
| 2024-07-25 | $1.31 | $1.33 | $1.29 | $1.30 | $1.30 | 54,168 |
| 2024-07-24 | $1.32 | $1.33 | $1.30 | $1.30 | $1.30 | 52,479 |
| 2024-07-23 | $1.37 | $1.43 | $1.35 | $1.35 | $1.35 | 94,746 |
| 2024-07-22 | $1.27 | $1.39 | $1.25 | $1.39 | $1.39 | 89,003 |
| 2024-07-19 | $1.23 | $1.26 | $1.20 | $1.25 | $1.25 | 108,275 |
| 2024-07-18 | $1.30 | $1.35 | $1.25 | $1.25 | $1.25 | 91,923 |
| 2024-07-17 | $1.33 | $1.38 | $1.28 | $1.31 | $1.31 | 90,395 |
| 2024-07-16 | $1.29 | $1.40 | $1.29 | $1.36 | $1.36 | 137,867 |
| 2024-07-15 | $1.26 | $1.31 | $1.26 | $1.30 | $1.30 | 64,633 |
| 2024-07-12 | $1.23 | $1.30 | $1.23 | $1.28 | $1.28 | 101,720 |
| 2024-07-11 | $1.20 | $1.26 | $1.20 | $1.24 | $1.24 | 78,167 |
| 2024-07-10 | $1.18 | $1.22 | $1.16 | $1.20 | $1.20 | 107,155 |
| 2024-07-09 | $1.20 | $1.21 | $1.16 | $1.19 | $1.19 | 83,863 |
| 2024-07-08 | $1.18 | $1.22 | $1.18 | $1.20 | $1.20 | 98,530 |
| 2024-07-05 | $1.18 | $1.20 | $1.18 | $1.18 | $1.18 | 114,718 |
| 2024-07-03 | $1.16 | $1.20 | $1.16 | $1.17 | $1.17 | 70,414 |
| 2024-07-02 | $1.18 | $1.30 | $1.13 | $1.18 | $1.18 | 86,143 |
| 2024-07-01 | $1.21 | $1.24 | $1.15 | $1.16 | $1.16 | 278,895 |
| 2024-06-28 | $1.35 | $1.42 | $1.17 | $1.17 | $1.17 | 2,537,637 |
| 2024-06-27 | $1.45 | $1.45 | $1.34 | $1.35 | $1.35 | 142,942 |
| 2024-06-26 | $1.37 | $1.50 | $1.36 | $1.40 | $1.40 | 147,179 |
| 2024-06-25 | $1.40 | $1.42 | $1.35 | $1.37 | $1.37 | 173,584 |
| 2024-06-24 | $1.36 | $1.42 | $1.36 | $1.39 | $1.39 | 58,889 |
| 2024-06-21 | $1.35 | $1.42 | $1.34 | $1.39 | $1.39 | 141,427 |
| 2024-06-20 | $1.36 | $1.40 | $1.34 | $1.35 | $1.35 | 79,379 |
| 2024-06-18 | $1.39 | $1.43 | $1.37 | $1.38 | $1.38 | 49,015 |
| 2024-06-17 | $1.43 | $1.45 | $1.39 | $1.40 | $1.40 | 68,190 |
| 2024-06-14 | $1.41 | $1.46 | $1.39 | $1.45 | $1.45 | 143,892 |
| 2024-06-13 | $1.54 | $1.58 | $1.39 | $1.41 | $1.41 | 172,312 |
| 2024-06-12 | $1.64 | $1.65 | $1.53 | $1.55 | $1.55 | 182,317 |
| 2024-06-11 | $1.73 | $1.75 | $1.53 | $1.55 | $1.55 | 200,510 |
| 2024-06-10 | $1.63 | $1.75 | $1.58 | $1.72 | $1.72 | 131,593 |
| 2024-06-07 | $1.45 | $1.76 | $1.40 | $1.65 | $1.65 | 221,853 |
| 2024-06-06 | $1.46 | $1.46 | $1.40 | $1.45 | $1.45 | 23,010 |
| 2024-06-05 | $1.57 | $1.57 | $1.38 | $1.49 | $1.49 | 119,558 |
| 2024-06-04 | $1.56 | $1.56 | $1.48 | $1.55 | $1.55 | 34,188 |
| 2024-06-03 | $1.50 | $1.63 | $1.50 | $1.56 | $1.56 | 69,395 |
| 2024-05-31 | $1.53 | $1.53 | $1.37 | $1.47 | $1.47 | 57,731 |
| 2024-05-30 | $1.55 | $1.60 | $1.45 | $1.53 | $1.53 | 111,007 |
| 2024-05-29 | $1.40 | $1.63 | $1.33 | $1.53 | $1.53 | 383,385 |
| 2024-05-28 | $1.36 | $1.43 | $1.28 | $1.40 | $1.40 | 218,829 |
| 2024-05-24 | $1.29 | $1.46 | $1.24 | $1.37 | $1.37 | 285,476 |
| 2024-05-23 | $1.34 | $1.37 | $1.26 | $1.26 | $1.26 | 166,343 |
| 2024-05-22 | $1.36 | $1.36 | $1.30 | $1.35 | $1.35 | 103,781 |
| 2024-05-21 | $1.37 | $1.42 | $1.35 | $1.36 | $1.36 | 56,395 |
| 2024-05-20 | $1.52 | $1.54 | $1.35 | $1.37 | $1.37 | 96,840 |
| 2024-05-17 | $1.55 | $1.58 | $1.44 | $1.52 | $1.52 | 141,638 |
| 2024-05-16 | $1.52 | $1.61 | $1.52 | $1.52 | $1.52 | 76,336 |
| 2024-05-15 | $1.48 | $1.54 | $1.44 | $1.52 | $1.52 | 95,956 |
| 2024-05-14 | $1.62 | $1.64 | $1.46 | $1.49 | $1.49 | 120,421 |
| 2024-05-13 | $1.69 | $1.69 | $1.55 | $1.63 | $1.63 | 241,691 |
| 2024-05-10 | $1.79 | $1.79 | $1.52 | $1.70 | $1.70 | 169,297 |
| 2024-05-09 | $1.74 | $1.96 | $1.69 | $1.76 | $1.76 | 455,627 |
| 2024-05-08 | $1.35 | $2.07 | $1.32 | $1.85 | $1.85 | 2,710,009 |
| 2024-05-07 | $1.25 | $1.42 | $1.21 | $1.35 | $1.35 | 274,211 |
| 2024-05-06 | $1.08 | $1.28 | $1.06 | $1.27 | $1.27 | 573,534 |
| 2024-05-03 | $1.01 | $1.07 | $0.98 | $1.07 | $1.07 | 174,629 |
| 2024-05-02 | $1.02 | $1.03 | $0.95 | $1.00 | $1.00 | 186,218 |
| 2024-05-01 | $0.99 | $1.02 | $0.97 | $0.99 | $0.99 | 118,545 |
| 2024-04-30 | $1.10 | $1.12 | $0.98 | $0.98 | $0.98 | 229,473 |
| 2024-04-29 | $1.17 | $1.22 | $1.08 | $1.09 | $1.09 | 264,356 |
| 2024-04-26 | $1.13 | $1.23 | $1.13 | $1.18 | $1.18 | 43,175 |
| 2024-04-25 | $1.12 | $1.15 | $1.11 | $1.12 | $1.12 | 87,944 |
| 2024-04-24 | $1.17 | $1.20 | $1.12 | $1.13 | $1.13 | 199,683 |
| 2024-04-23 | $1.25 | $1.31 | $1.16 | $1.20 | $1.20 | 94,510 |
| 2024-04-22 | $1.16 | $1.34 | $1.16 | $1.22 | $1.22 | 87,670 |
| 2024-04-19 | $1.08 | $1.16 | $1.07 | $1.13 | $1.13 | 101,585 |
| 2024-04-18 | $1.17 | $1.19 | $1.06 | $1.07 | $1.07 | 136,395 |
| 2024-04-17 | $1.16 | $1.21 | $1.15 | $1.16 | $1.16 | 74,135 |
| 2024-04-16 | $1.22 | $1.24 | $1.12 | $1.18 | $1.18 | 77,243 |
| 2024-04-15 | $1.29 | $1.29 | $1.08 | $1.18 | $1.18 | 185,049 |
| 2024-04-12 | $1.31 | $1.36 | $1.24 | $1.25 | $1.25 | 109,354 |
| 2024-04-11 | $1.32 | $1.32 | $1.28 | $1.28 | $1.28 | 83,092 |
| 2024-04-10 | $1.31 | $1.35 | $1.28 | $1.32 | $1.32 | 50,955 |
| 2024-04-09 | $1.35 | $1.38 | $1.30 | $1.31 | $1.31 | 55,933 |
| 2024-04-08 | $1.31 | $1.37 | $1.30 | $1.33 | $1.33 | 79,749 |
| 2024-04-05 | $1.31 | $1.33 | $1.26 | $1.30 | $1.30 | 81,215 |
| 2024-04-04 | $1.29 | $1.35 | $1.29 | $1.32 | $1.32 | 58,471 |
| 2024-04-03 | $1.37 | $1.40 | $1.31 | $1.31 | $1.31 | 92,973 |
| 2024-04-02 | $1.34 | $1.38 | $1.30 | $1.38 | $1.38 | 94,941 |
| 2024-04-01 | $1.31 | $1.34 | $1.28 | $1.33 | $1.33 | 56,418 |
| 2024-03-28 | $1.31 | $1.37 | $1.29 | $1.32 | $1.32 | 79,799 |
| 2024-03-27 | $1.29 | $1.38 | $1.27 | $1.29 | $1.29 | 123,206 |
| 2024-03-26 | $1.38 | $1.38 | $1.27 | $1.28 | $1.28 | 141,153 |
| 2024-03-25 | $1.32 | $1.40 | $1.27 | $1.38 | $1.38 | 327,595 |
| 2024-03-22 | $1.28 | $1.33 | $1.25 | $1.29 | $1.29 | 87,254 |
| 2024-03-21 | $1.37 | $1.37 | $1.28 | $1.30 | $1.30 | 113,681 |
| 2024-03-20 | $1.30 | $1.34 | $1.27 | $1.33 | $1.33 | 131,065 |
| 2024-03-19 | $1.37 | $1.37 | $1.27 | $1.29 | $1.29 | 152,419 |
| 2024-03-18 | $1.45 | $1.45 | $1.31 | $1.31 | $1.31 | 280,096 |
| 2024-03-15 | $1.39 | $1.46 | $1.37 | $1.42 | $1.42 | 158,524 |
| 2024-03-14 | $1.50 | $1.51 | $1.41 | $1.42 | $1.42 | 87,542 |
| 2024-03-13 | $1.41 | $1.51 | $1.41 | $1.46 | $1.46 | 115,607 |
| 2024-03-12 | $1.49 | $1.49 | $1.40 | $1.41 | $1.41 | 93,783 |
| 2024-03-11 | $1.40 | $1.49 | $1.37 | $1.48 | $1.48 | 148,116 |
| 2024-03-08 | $1.46 | $1.47 | $1.40 | $1.42 | $1.42 | 83,268 |
| 2024-03-07 | $1.44 | $1.46 | $1.37 | $1.42 | $1.42 | 57,881 |
| 2024-03-06 | $1.36 | $1.47 | $1.33 | $1.39 | $1.39 | 220,815 |
| 2024-03-05 | $1.48 | $1.49 | $1.35 | $1.35 | $1.35 | 122,641 |
| 2024-03-04 | $1.46 | $1.51 | $1.40 | $1.41 | $1.41 | 204,049 |
| 2024-03-01 | $1.46 | $1.52 | $1.40 | $1.43 | $1.43 | 59,781 |
| 2024-02-29 | $1.41 | $1.50 | $1.38 | $1.47 | $1.47 | 213,172 |
| 2024-02-28 | $1.45 | $1.49 | $1.40 | $1.42 | $1.42 | 56,233 |
| 2024-02-27 | $1.44 | $1.50 | $1.40 | $1.44 | $1.44 | 113,734 |
| 2024-02-26 | $1.42 | $1.46 | $1.39 | $1.45 | $1.45 | 89,235 |
| 2024-02-23 | $1.40 | $1.46 | $1.35 | $1.41 | $1.41 | 137,112 |
| 2024-02-22 | $1.51 | $1.55 | $1.43 | $1.44 | $1.44 | 264,605 |
| 2024-02-21 | $1.49 | $1.52 | $1.41 | $1.49 | $1.49 | 254,038 |
| 2024-02-20 | $1.33 | $1.57 | $1.33 | $1.50 | $1.50 | 282,127 |
| 2024-02-16 | $1.55 | $1.58 | $1.35 | $1.36 | $1.36 | 153,932 |
| 2024-02-15 | $1.42 | $1.55 | $1.40 | $1.54 | $1.54 | 114,563 |
| 2024-02-14 | $1.41 | $1.44 | $1.36 | $1.44 | $1.44 | 162,642 |
| 2024-02-13 | $1.51 | $1.53 | $1.35 | $1.42 | $1.42 | 208,214 |
| 2024-02-12 | $1.64 | $1.67 | $1.50 | $1.50 | $1.50 | 317,835 |
| 2024-02-09 | $1.54 | $1.67 | $1.53 | $1.64 | $1.64 | 89,210 |
| 2024-02-08 | $1.53 | $1.58 | $1.51 | $1.51 | $1.51 | 43,116 |
| 2024-02-07 | $1.56 | $1.58 | $1.50 | $1.54 | $1.54 | 57,020 |
| 2024-02-06 | $1.48 | $1.57 | $1.48 | $1.56 | $1.56 | 90,822 |
| 2024-02-05 | $1.55 | $1.55 | $1.47 | $1.48 | $1.48 | 139,589 |
| 2024-02-02 | $1.55 | $1.61 | $1.51 | $1.55 | $1.55 | 120,056 |
| 2024-02-01 | $1.57 | $1.62 | $1.53 | $1.55 | $1.55 | 110,313 |
| 2024-01-31 | $1.65 | $1.68 | $1.56 | $1.56 | $1.56 | 165,050 |
| 2024-01-30 | $1.75 | $1.75 | $1.65 | $1.69 | $1.69 | 83,534 |
| 2024-01-29 | $1.68 | $1.75 | $1.66 | $1.75 | $1.75 | 211,184 |
| 2024-01-26 | $1.65 | $1.71 | $1.65 | $1.69 | $1.69 | 64,635 |
| 2024-01-25 | $1.65 | $1.70 | $1.60 | $1.68 | $1.68 | 58,051 |
| 2024-01-24 | $1.69 | $1.74 | $1.63 | $1.64 | $1.64 | 141,255 |
| 2024-01-23 | $1.68 | $1.69 | $1.61 | $1.63 | $1.63 | 43,720 |
| 2024-01-22 | $1.67 | $1.68 | $1.61 | $1.66 | $1.66 | 80,322 |
| 2024-01-19 | $1.60 | $1.68 | $1.53 | $1.67 | $1.67 | 91,458 |
| 2024-01-18 | $1.60 | $1.64 | $1.52 | $1.57 | $1.57 | 68,994 |
| 2024-01-17 | $1.51 | $1.65 | $1.46 | $1.59 | $1.59 | 205,224 |
| 2024-01-16 | $1.65 | $1.68 | $1.49 | $1.50 | $1.50 | 383,997 |
| 2024-01-12 | $1.69 | $1.73 | $1.65 | $1.66 | $1.66 | 122,099 |
| 2024-01-11 | $1.84 | $1.84 | $1.64 | $1.66 | $1.66 | 129,185 |
| 2024-01-10 | $1.73 | $1.88 | $1.67 | $1.84 | $1.84 | 254,660 |
| 2024-01-09 | $1.87 | $1.87 | $1.66 | $1.73 | $1.73 | 364,542 |
| 2024-01-08 | $1.50 | $1.98 | $1.50 | $1.95 | $1.95 | 511,659 |
| 2024-01-05 | $1.58 | $1.67 | $1.51 | $1.56 | $1.56 | 1,900,491 |
| 2024-01-04 | $1.68 | $1.79 | $1.60 | $1.65 | $1.65 | 138,465 |
| 2024-01-03 | $1.70 | $1.88 | $1.60 | $1.68 | $1.68 | 207,042 |
| 2024-01-02 | $1.93 | $1.97 | $1.75 | $1.76 | $1.76 | 222,904 |
| 2023-12-29 | $1.87 | $2.15 | $1.85 | $1.97 | $1.97 | 351,099 |
| 2023-12-28 | $1.94 | $1.99 | $1.73 | $1.84 | $1.84 | 161,191 |
| 2023-12-27 | $1.82 | $1.94 | $1.80 | $1.93 | $1.93 | 81,753 |
| 2023-12-26 | $2.07 | $2.11 | $1.79 | $1.85 | $1.85 | 189,045 |
| 2023-12-22 | $1.98 | $2.24 | $1.98 | $2.08 | $2.08 | 219,340 |
| 2023-12-21 | $1.78 | $2.02 | $1.78 | $1.97 | $1.97 | 277,876 |
| 2023-12-20 | $1.78 | $1.86 | $1.68 | $1.76 | $1.76 | 239,996 |
| 2023-12-19 | $1.55 | $1.83 | $1.55 | $1.73 | $1.73 | 285,447 |
| 2023-12-18 | $1.42 | $1.52 | $1.40 | $1.50 | $1.50 | 91,358 |
| 2023-12-15 | $1.43 | $1.45 | $1.37 | $1.37 | $1.37 | 223,106 |
| 2023-12-14 | $1.44 | $1.48 | $1.35 | $1.39 | $1.39 | 248,497 |
| 2023-12-13 | $1.42 | $1.44 | $1.34 | $1.40 | $1.40 | 175,531 |
| 2023-12-12 | $1.44 | $1.44 | $1.34 | $1.39 | $1.39 | 264,474 |
| 2023-12-11 | $1.43 | $1.49 | $1.33 | $1.40 | $1.40 | 228,471 |
| 2023-12-08 | $1.31 | $1.44 | $1.29 | $1.41 | $1.41 | 534,833 |
| 2023-12-07 | $1.28 | $1.33 | $1.27 | $1.30 | $1.30 | 199,611 |
| 2023-12-06 | $1.35 | $1.47 | $1.26 | $1.28 | $1.28 | 605,724 |
| 2023-12-05 | $1.34 | $1.48 | $1.33 | $1.35 | $1.35 | 178,659 |
| 2023-12-04 | $1.50 | $1.60 | $1.36 | $1.37 | $1.37 | 998,989 |
| 2023-12-01 | $1.60 | $1.66 | $1.52 | $1.53 | $1.53 | 129,050 |
| 2023-11-30 | $1.54 | $1.69 | $1.48 | $1.61 | $1.61 | 117,915 |
| 2023-11-29 | $1.56 | $1.57 | $1.49 | $1.56 | $1.56 | 88,566 |
| 2023-11-28 | $1.50 | $1.57 | $1.50 | $1.51 | $1.51 | 95,596 |
| 2023-11-27 | $1.44 | $1.49 | $1.37 | $1.48 | $1.48 | 79,027 |
| 2023-11-24 | $1.33 | $1.44 | $1.33 | $1.42 | $1.42 | 26,103 |
| 2023-11-22 | $1.33 | $1.37 | $1.32 | $1.36 | $1.36 | 31,485 |
| 2023-11-21 | $1.48 | $1.48 | $1.31 | $1.34 | $1.34 | 60,476 |
| 2023-11-20 | $1.39 | $1.49 | $1.39 | $1.49 | $1.49 | 61,615 |
| 2023-11-17 | $1.36 | $1.40 | $1.36 | $1.38 | $1.38 | 62,076 |
| 2023-11-16 | $1.40 | $1.41 | $1.32 | $1.33 | $1.33 | 60,068 |
| 2023-11-15 | $1.30 | $1.40 | $1.30 | $1.36 | $1.36 | 67,825 |
| 2023-11-14 | $1.30 | $1.42 | $1.24 | $1.28 | $1.28 | 200,602 |
| 2023-11-13 | $1.57 | $1.62 | $1.24 | $1.25 | $1.25 | 272,186 |
| 2023-11-10 | $1.50 | $1.64 | $1.48 | $1.61 | $1.61 | 153,491 |
| 2023-11-09 | $1.64 | $1.74 | $1.60 | $1.62 | $1.62 | 151,043 |
| 2023-11-08 | $1.57 | $1.78 | $1.57 | $1.65 | $1.65 | 241,589 |
| 2023-11-07 | $1.59 | $1.60 | $1.49 | $1.57 | $1.57 | 220,760 |
| 2023-11-06 | $1.49 | $1.68 | $1.47 | $1.56 | $1.56 | 137,734 |
| 2023-11-03 | $1.25 | $1.50 | $1.25 | $1.48 | $1.48 | 141,374 |
| 2023-11-02 | $1.25 | $1.31 | $1.24 | $1.24 | $1.24 | 194,168 |
| 2023-11-01 | $1.27 | $1.32 | $1.25 | $1.25 | $1.25 | 298,503 |
| 2023-10-31 | $1.32 | $1.35 | $1.26 | $1.27 | $1.27 | 826,946 |
| 2023-10-30 | $1.38 | $1.38 | $1.27 | $1.32 | $1.32 | 111,779 |
| 2023-10-27 | $1.37 | $1.40 | $1.32 | $1.34 | $1.34 | 58,829 |
| 2023-10-26 | $1.48 | $1.49 | $1.36 | $1.39 | $1.39 | 142,289 |
| 2023-10-25 | $1.53 | $1.67 | $1.45 | $1.48 | $1.48 | 97,507 |
| 2023-10-24 | $1.42 | $1.59 | $1.42 | $1.51 | $1.51 | 110,040 |
| 2023-10-23 | $1.57 | $1.63 | $1.43 | $1.43 | $1.43 | 311,878 |
| 2023-10-20 | $1.71 | $1.71 | $1.54 | $1.56 | $1.56 | 187,046 |
| 2023-10-19 | $1.79 | $1.79 | $1.66 | $1.68 | $1.68 | 64,369 |
| 2023-10-18 | $1.85 | $1.85 | $1.78 | $1.81 | $1.81 | 79,084 |
| 2023-10-17 | $1.73 | $1.83 | $1.73 | $1.82 | $1.82 | 73,849 |
| 2023-10-16 | $1.68 | $1.81 | $1.63 | $1.76 | $1.76 | 172,718 |
| 2023-10-13 | $1.70 | $1.70 | $1.58 | $1.64 | $1.64 | 162,381 |
| 2023-10-12 | $1.79 | $1.79 | $1.66 | $1.67 | $1.67 | 89,896 |
| 2023-10-11 | $1.84 | $1.87 | $1.73 | $1.75 | $1.75 | 48,556 |
| 2023-10-10 | $1.79 | $1.85 | $1.74 | $1.81 | $1.81 | 108,455 |
| 2023-10-09 | $1.85 | $1.87 | $1.72 | $1.74 | $1.74 | 193,371 |
| 2023-10-06 | $1.85 | $1.95 | $1.85 | $1.90 | $1.90 | 110,438 |
| 2023-10-05 | $1.95 | $1.97 | $1.80 | $1.87 | $1.87 | 158,420 |
| 2023-10-04 | $1.84 | $1.99 | $1.80 | $1.96 | $1.96 | 201,893 |
| 2023-10-03 | $2.04 | $2.04 | $1.83 | $1.85 | $1.85 | 189,118 |
| 2023-10-02 | $2.07 | $2.32 | $1.98 | $1.99 | $1.99 | 207,731 |
| 2023-09-29 | $2.16 | $2.17 | $2.05 | $2.10 | $2.10 | 311,047 |
| 2023-09-28 | $2.25 | $2.32 | $2.13 | $2.16 | $2.16 | 144,972 |
| 2023-09-27 | $2.25 | $2.41 | $2.25 | $2.27 | $2.27 | 89,827 |
| 2023-09-26 | $2.25 | $2.30 | $2.25 | $2.26 | $2.26 | 84,067 |
| 2023-09-25 | $2.30 | $2.37 | $2.26 | $2.28 | $2.28 | 74,511 |
| 2023-09-22 | $2.26 | $2.33 | $2.25 | $2.30 | $2.30 | 94,475 |
| 2023-09-21 | $2.32 | $2.41 | $2.25 | $2.28 | $2.28 | 155,948 |
| 2023-09-20 | $2.43 | $2.53 | $2.31 | $2.32 | $2.32 | 107,852 |
| 2023-09-19 | $2.48 | $2.62 | $2.42 | $2.42 | $2.42 | 120,293 |
| 2023-09-18 | $2.40 | $2.63 | $2.34 | $2.52 | $2.52 | 222,816 |
| 2023-09-15 | $2.54 | $2.65 | $2.31 | $2.40 | $2.40 | 1,307,471 |
| 2023-09-14 | $2.45 | $2.74 | $2.40 | $2.55 | $2.55 | 882,928 |
| 2023-09-13 | $2.10 | $2.57 | $2.00 | $2.42 | $2.42 | 3,346,165 |
| 2023-09-12 | $1.81 | $1.88 | $1.78 | $1.83 | $1.83 | 198,969 |
| 2023-09-11 | $1.89 | $1.91 | $1.70 | $1.85 | $1.85 | 412,947 |
| 2023-09-08 | $1.94 | $1.94 | $1.86 | $1.87 | $1.87 | 127,815 |
| 2023-09-07 | $2.13 | $2.15 | $1.94 | $1.95 | $1.95 | 351,754 |
| 2023-09-06 | $2.23 | $2.26 | $2.14 | $2.16 | $2.16 | 125,157 |
| 2023-09-05 | $2.34 | $2.34 | $2.22 | $2.23 | $2.23 | 178,758 |
| 2023-09-01 | $2.31 | $2.36 | $2.26 | $2.35 | $2.35 | 183,819 |
| 2023-08-31 | $2.59 | $2.64 | $2.28 | $2.32 | $2.32 | 870,730 |
| 2023-08-30 | $2.66 | $2.75 | $2.56 | $2.58 | $2.58 | 139,731 |
| 2023-08-29 | $2.41 | $2.67 | $2.40 | $2.66 | $2.66 | 110,672 |
| 2023-08-28 | $2.45 | $2.55 | $2.39 | $2.43 | $2.43 | 156,523 |
| 2023-08-25 | $2.20 | $2.47 | $2.15 | $2.46 | $2.46 | 358,768 |
| 2023-08-24 | $2.21 | $2.23 | $2.17 | $2.19 | $2.19 | 159,196 |
| 2023-08-23 | $2.17 | $2.24 | $2.11 | $2.21 | $2.21 | 278,450 |
| 2023-08-22 | $2.19 | $2.27 | $2.11 | $2.14 | $2.14 | 317,588 |
| 2023-08-21 | $2.25 | $2.29 | $2.12 | $2.18 | $2.18 | 225,987 |
| 2023-08-18 | $2.25 | $2.35 | $2.24 | $2.25 | $2.25 | 241,939 |
| 2023-08-17 | $2.35 | $2.45 | $2.26 | $2.28 | $2.28 | 248,431 |
| 2023-08-16 | $2.40 | $2.48 | $2.33 | $2.37 | $2.37 | 293,143 |
| 2023-08-15 | $2.46 | $2.46 | $2.31 | $2.41 | $2.41 | 184,017 |
| 2023-08-14 | $2.48 | $2.51 | $2.42 | $2.45 | $2.45 | 101,431 |
| 2023-08-11 | $2.51 | $2.54 | $2.40 | $2.50 | $2.50 | 136,728 |
| 2023-08-10 | $2.52 | $2.65 | $2.46 | $2.47 | $2.47 | 173,507 |
| 2023-08-09 | $3.07 | $3.07 | $2.49 | $2.54 | $2.54 | 531,293 |
| 2023-08-08 | $3.00 | $3.11 | $2.94 | $3.06 | $3.06 | 298,653 |
| 2023-08-07 | $3.26 | $3.27 | $2.99 | $3.05 | $3.05 | 347,006 |
| 2023-08-04 | $3.30 | $3.35 | $3.20 | $3.21 | $3.21 | 287,399 |
| 2023-08-03 | $3.60 | $3.64 | $3.24 | $3.29 | $3.29 | 325,716 |
| 2023-08-02 | $3.70 | $3.70 | $3.60 | $3.60 | $3.60 | 120,108 |
| 2023-08-01 | $3.77 | $3.78 | $3.69 | $3.75 | $3.75 | 126,801 |
| 2023-07-31 | $3.59 | $3.78 | $3.59 | $3.77 | $3.77 | 177,962 |
| 2023-07-28 | $3.64 | $3.69 | $3.59 | $3.59 | $3.59 | 112,515 |
| 2023-07-27 | $3.73 | $3.77 | $3.60 | $3.64 | $3.64 | 100,482 |
| 2023-07-26 | $3.69 | $3.76 | $3.65 | $3.73 | $3.73 | 107,910 |
| 2023-07-25 | $3.64 | $3.70 | $3.59 | $3.69 | $3.69 | 86,497 |
| 2023-07-24 | $3.62 | $3.67 | $3.60 | $3.64 | $3.64 | 60,827 |
| 2023-07-21 | $3.56 | $3.62 | $3.48 | $3.61 | $3.61 | 143,641 |
| 2023-07-20 | $3.64 | $3.66 | $3.50 | $3.53 | $3.53 | 166,626 |
| 2023-07-19 | $3.78 | $3.82 | $3.61 | $3.65 | $3.65 | 170,511 |
| 2023-07-18 | $3.93 | $4.01 | $3.72 | $3.73 | $3.73 | 209,306 |
| 2023-07-17 | $3.95 | $4.14 | $3.93 | $3.95 | $3.95 | 510,724 |
| 2023-07-14 | $3.93 | $3.96 | $3.75 | $3.95 | $3.95 | 297,712 |
| 2023-07-13 | $3.97 | $4.06 | $3.88 | $3.93 | $3.93 | 161,667 |
| 2023-07-12 | $3.91 | $3.98 | $3.78 | $3.96 | $3.96 | 211,862 |
| 2023-07-11 | $3.89 | $3.95 | $3.85 | $3.91 | $3.91 | 255,824 |
| 2023-07-10 | $3.92 | $3.97 | $3.87 | $3.94 | $3.94 | 201,078 |
| 2023-07-07 | $3.98 | $4.10 | $3.88 | $3.90 | $3.90 | 184,279 |
| 2023-07-06 | $3.98 | $4.04 | $3.89 | $4.01 | $4.01 | 189,034 |
| 2023-07-05 | $4.00 | $4.04 | $3.91 | $4.02 | $4.02 | 191,508 |
| 2023-07-03 | $3.97 | $4.05 | $3.94 | $4.03 | $4.03 | 117,476 |
| 2023-06-30 | $3.95 | $4.13 | $3.95 | $3.97 | $3.97 | 213,273 |
| 2023-06-29 | $3.90 | $3.97 | $3.85 | $3.93 | $3.93 | 150,242 |
| 2023-06-28 | $3.88 | $3.97 | $3.81 | $3.91 | $3.91 | 213,537 |
| 2023-06-27 | $3.80 | $3.91 | $3.73 | $3.88 | $3.88 | 265,250 |
| 2023-06-26 | $3.90 | $4.01 | $3.71 | $3.81 | $3.81 | 367,252 |
| 2023-06-23 | $4.08 | $4.21 | $3.79 | $3.90 | $3.90 | 1,600,917 |
| 2023-06-22 | $4.18 | $4.25 | $4.04 | $4.08 | $4.08 | 169,037 |
| 2023-06-21 | $4.09 | $4.30 | $3.96 | $4.27 | $4.27 | 304,493 |
| 2023-06-20 | $4.17 | $4.32 | $4.01 | $4.06 | $4.06 | 318,817 |
| 2023-06-16 | $4.56 | $4.60 | $4.16 | $4.17 | $4.17 | 1,244,310 |
| 2023-06-15 | $4.06 | $4.59 | $3.98 | $4.56 | $4.56 | 474,484 |
| 2023-06-14 | $3.82 | $4.14 | $3.80 | $4.07 | $4.07 | 343,903 |
| 2023-06-13 | $3.70 | $3.94 | $3.70 | $3.84 | $3.84 | 336,870 |
| 2023-06-12 | $3.48 | $3.78 | $3.48 | $3.68 | $3.68 | 540,011 |
| 2023-06-09 | $3.52 | $3.54 | $3.44 | $3.49 | $3.49 | 271,136 |
| 2023-06-08 | $3.68 | $3.75 | $3.51 | $3.54 | $3.54 | 362,703 |
| 2023-06-07 | $3.59 | $3.77 | $3.57 | $3.65 | $3.65 | 550,123 |
| 2023-06-06 | $3.40 | $3.57 | $3.26 | $3.55 | $3.55 | 558,155 |
| 2023-06-05 | $3.42 | $3.61 | $3.30 | $3.48 | $3.48 | 726,409 |
| 2023-06-02 | $3.88 | $3.97 | $3.35 | $3.46 | $3.46 | 1,283,369 |
| 2023-06-01 | $4.20 | $4.44 | $3.60 | $3.82 | $3.82 | 2,322,155 |
| 2023-05-31 | $6.32 | $6.53 | $5.95 | $5.99 | $5.99 | 208,166 |
| 2023-05-30 | $6.62 | $6.76 | $6.32 | $6.39 | $6.39 | 126,682 |
| 2023-05-26 | $6.11 | $6.73 | $6.10 | $6.62 | $6.62 | 170,846 |
| 2023-05-25 | $6.36 | $6.51 | $6.12 | $6.17 | $6.17 | 134,505 |
| 2023-05-24 | $6.86 | $6.95 | $6.36 | $6.38 | $6.38 | 159,414 |
| 2023-05-23 | $6.73 | $6.97 | $6.65 | $6.87 | $6.87 | 165,067 |
| 2023-05-22 | $7.06 | $7.17 | $6.76 | $6.81 | $6.81 | 171,785 |
| 2023-05-19 | $7.27 | $7.39 | $6.94 | $7.06 | $7.06 | 206,119 |
| 2023-05-18 | $7.09 | $7.22 | $6.98 | $7.16 | $7.16 | 83,637 |
| 2023-05-17 | $6.70 | $7.28 | $6.70 | $7.08 | $7.08 | 166,310 |
| 2023-05-16 | $6.72 | $6.87 | $6.52 | $6.64 | $6.64 | 86,911 |
| 2023-05-15 | $6.77 | $6.79 | $6.53 | $6.76 | $6.76 | 204,178 |
| 2023-05-12 | $6.94 | $7.13 | $6.68 | $6.81 | $6.81 | 83,968 |
| 2023-05-11 | $6.91 | $7.02 | $6.85 | $6.91 | $6.91 | 104,170 |
| 2023-05-10 | $7.26 | $7.34 | $6.86 | $6.91 | $6.91 | 170,300 |
| 2023-05-09 | $6.68 | $7.43 | $6.40 | $7.20 | $7.20 | 243,788 |
| 2023-05-08 | $6.71 | $6.85 | $6.57 | $6.64 | $6.64 | 108,469 |
| 2023-05-05 | $6.69 | $6.90 | $6.52 | $6.62 | $6.62 | 106,019 |
| 2023-05-04 | $6.74 | $6.99 | $6.57 | $6.60 | $6.60 | 98,334 |
| 2023-05-03 | $6.85 | $7.18 | $6.70 | $6.71 | $6.71 | 127,225 |
| 2023-05-02 | $7.12 | $7.21 | $6.82 | $6.87 | $6.87 | 111,594 |
| 2023-05-01 | $6.81 | $7.18 | $6.71 | $7.12 | $7.12 | 138,822 |
| 2023-04-28 | $6.51 | $6.97 | $6.51 | $6.80 | $6.80 | 123,168 |
| 2023-04-27 | $6.39 | $6.49 | $6.27 | $6.49 | $6.49 | 102,343 |
| 2023-04-26 | $6.34 | $6.49 | $6.26 | $6.40 | $6.40 | 118,722 |
| 2023-04-25 | $6.58 | $6.80 | $6.33 | $6.38 | $6.38 | 126,680 |
| 2023-04-24 | $6.53 | $6.77 | $6.45 | $6.66 | $6.66 | 102,592 |
| 2023-04-21 | $6.47 | $6.56 | $6.35 | $6.52 | $6.52 | 94,729 |
| 2023-04-20 | $6.59 | $6.70 | $6.37 | $6.48 | $6.48 | 166,150 |
| 2023-04-19 | $6.80 | $6.90 | $6.56 | $6.64 | $6.64 | 135,441 |
| 2023-04-18 | $7.21 | $7.28 | $6.83 | $6.85 | $6.85 | 236,872 |
| 2023-04-17 | $7.25 | $7.33 | $7.10 | $7.17 | $7.17 | 87,867 |
| 2023-04-14 | $7.31 | $7.44 | $7.04 | $7.25 | $7.25 | 116,194 |
| 2023-04-13 | $7.19 | $7.50 | $7.08 | $7.37 | $7.37 | 117,869 |
| 2023-04-12 | $7.64 | $7.64 | $7.10 | $7.21 | $7.21 | 170,416 |
| 2023-04-11 | $7.90 | $8.10 | $7.54 | $7.55 | $7.55 | 177,191 |
| 2023-04-10 | $7.67 | $7.99 | $7.60 | $7.91 | $7.91 | 143,944 |
| 2023-04-06 | $7.51 | $7.94 | $7.51 | $7.69 | $7.69 | 210,353 |
| 2023-04-05 | $7.63 | $7.63 | $7.25 | $7.46 | $7.46 | 651,434 |
| 2023-04-04 | $7.80 | $8.01 | $7.62 | $7.63 | $7.63 | 159,437 |
| 2023-04-03 | $7.96 | $8.02 | $7.73 | $7.76 | $7.76 | 161,495 |
| 2023-03-31 | $8.04 | $8.14 | $7.80 | $7.89 | $7.89 | 570,787 |
| 2023-03-30 | $8.05 | $8.05 | $7.81 | $7.98 | $7.98 | 91,721 |
| 2023-03-29 | $8.12 | $8.12 | $7.91 | $8.00 | $8.00 | 154,995 |
| 2023-03-28 | $8.04 | $8.15 | $7.99 | $8.07 | $8.07 | 97,366 |
| 2023-03-27 | $8.15 | $8.16 | $7.91 | $8.07 | $8.07 | 111,982 |
| 2023-03-24 | $8.06 | $8.14 | $7.84 | $8.10 | $8.10 | 201,319 |
| 2023-03-23 | $8.08 | $8.29 | $7.94 | $8.11 | $8.11 | 195,934 |
| 2023-03-22 | $8.20 | $8.30 | $8.00 | $8.02 | $8.02 | 159,087 |
| 2023-03-21 | $8.23 | $8.39 | $8.11 | $8.21 | $8.21 | 162,945 |
| 2023-03-20 | $8.16 | $8.41 | $8.07 | $8.15 | $8.15 | 207,705 |
| 2023-03-17 | $8.63 | $8.64 | $8.05 | $8.10 | $8.10 | 703,248 |
| 2023-03-16 | $8.75 | $9.07 | $8.65 | $8.70 | $8.70 | 234,105 |
| 2023-03-15 | $9.02 | $9.14 | $8.70 | $8.90 | $8.90 | 205,731 |
| 2023-03-14 | $9.80 | $9.95 | $8.97 | $9.15 | $9.15 | 195,882 |
| 2023-03-13 | $9.79 | $9.85 | $9.40 | $9.61 | $9.61 | 397,588 |
| 2023-03-10 | $10.05 | $10.28 | $9.83 | $9.92 | $9.92 | 229,994 |
| 2023-03-09 | $10.40 | $10.49 | $10.10 | $10.10 | $10.10 | 187,346 |
| 2023-03-08 | $10.36 | $10.42 | $10.16 | $10.40 | $10.40 | 87,368 |
| 2023-03-07 | $10.19 | $10.44 | $10.15 | $10.38 | $10.38 | 120,232 |
| 2023-03-06 | $10.50 | $10.51 | $10.19 | $10.19 | $10.19 | 108,344 |
| 2023-03-03 | $10.50 | $10.54 | $10.22 | $10.48 | $10.48 | 142,943 |
| 2023-03-02 | $10.38 | $10.67 | $10.06 | $10.50 | $10.50 | 113,165 |
| 2023-03-01 | $10.60 | $10.70 | $10.38 | $10.49 | $10.49 | 127,829 |
| 2023-02-28 | $10.81 | $10.96 | $10.60 | $10.60 | $10.60 | 170,788 |
| 2023-02-27 | $10.95 | $11.14 | $10.54 | $10.78 | $10.78 | 169,721 |
| 2023-02-24 | $11.02 | $11.32 | $10.87 | $11.04 | $11.04 | 225,164 |
| 2023-02-23 | $10.79 | $10.99 | $10.72 | $10.96 | $10.96 | 127,369 |
| 2023-02-22 | $10.98 | $11.00 | $10.52 | $10.73 | $10.73 | 250,638 |
| 2023-02-21 | $9.41 | $10.99 | $9.35 | $10.64 | $10.64 | 724,263 |
| 2023-02-17 | $11.43 | $11.43 | $8.87 | $9.27 | $9.27 | 1,273,872 |
| 2023-02-16 | $12.61 | $12.61 | $12.05 | $12.06 | $12.06 | 231,403 |
| 2023-02-15 | $12.74 | $13.06 | $12.46 | $12.63 | $12.63 | 94,042 |
| 2023-02-14 | $12.20 | $12.73 | $12.13 | $12.65 | $12.65 | 84,086 |
| 2023-02-13 | $12.80 | $13.10 | $12.26 | $12.32 | $12.32 | 87,623 |
| 2023-02-10 | $12.77 | $13.18 | $12.73 | $12.73 | $12.73 | 96,523 |
| 2023-02-09 | $12.82 | $12.97 | $12.80 | $12.94 | $12.94 | 62,573 |
| 2023-02-08 | $12.81 | $13.23 | $11.98 | $12.78 | $12.78 | 97,776 |
| 2023-02-07 | $12.90 | $12.98 | $12.70 | $12.96 | $12.96 | 87,414 |
| 2023-02-06 | $13.00 | $13.32 | $12.78 | $12.88 | $12.88 | 71,665 |
| 2023-02-03 | $13.08 | $13.25 | $12.84 | $12.96 | $12.96 | 67,201 |
| 2023-02-02 | $13.00 | $13.22 | $12.97 | $13.20 | $13.20 | 106,376 |
| 2023-02-01 | $12.60 | $12.89 | $12.44 | $12.89 | $12.89 | 126,626 |
| 2023-01-31 | $12.12 | $12.87 | $12.12 | $12.70 | $12.70 | 150,899 |
| 2023-01-30 | $12.26 | $12.51 | $12.09 | $12.09 | $12.09 | 86,763 |
| 2023-01-27 | $12.26 | $12.55 | $12.23 | $12.39 | $12.39 | 89,959 |
| 2023-01-26 | $12.26 | $12.56 | $12.03 | $12.39 | $12.39 | 152,801 |
| 2023-01-25 | $11.90 | $12.15 | $11.85 | $12.15 | $12.15 | 156,564 |
| 2023-01-24 | $12.82 | $13.06 | $11.93 | $11.94 | $11.94 | 250,451 |
| 2023-01-23 | $12.99 | $13.11 | $12.79 | $12.90 | $12.90 | 82,993 |
| 2023-01-20 | $12.91 | $13.04 | $12.73 | $13.02 | $13.02 | 75,063 |
| 2023-01-19 | $12.83 | $12.97 | $12.78 | $12.80 | $12.80 | 62,306 |
| 2023-01-18 | $12.91 | $13.19 | $12.91 | $12.98 | $12.98 | 83,850 |
| 2023-01-17 | $13.02 | $13.17 | $12.52 | $12.82 | $12.82 | 192,033 |
| 2023-01-13 | $13.06 | $13.41 | $12.53 | $13.03 | $13.03 | 118,610 |
| 2023-01-12 | $12.99 | $13.27 | $12.80 | $13.25 | $13.25 | 147,117 |
| 2023-01-11 | $13.25 | $13.41 | $12.89 | $12.97 | $12.97 | 97,285 |
| 2023-01-10 | $13.28 | $13.45 | $13.18 | $13.24 | $13.24 | 94,869 |
| 2023-01-09 | $13.00 | $13.20 | $12.86 | $13.14 | $13.14 | 135,546 |
| 2023-01-06 | $12.53 | $13.23 | $12.48 | $13.10 | $13.10 | 64,454 |
| 2023-01-05 | $12.74 | $12.89 | $12.32 | $12.35 | $12.35 | 58,084 |
| 2023-01-04 | $12.83 | $13.07 | $12.70 | $12.76 | $12.76 | 69,866 |
| 2023-01-03 | $12.75 | $13.18 | $12.64 | $12.81 | $12.81 | 103,250 |
| 2022-12-30 | $12.86 | $13.06 | $12.46 | $12.68 | $12.68 | 115,534 |
| 2022-12-29 | $12.59 | $13.11 | $12.59 | $12.92 | $12.92 | 72,014 |
| 2022-12-28 | $11.98 | $12.76 | $11.98 | $12.52 | $12.52 | 112,230 |
| 2022-12-27 | $11.57 | $12.03 | $11.47 | $11.93 | $11.93 | 84,287 |
| 2022-12-23 | $12.30 | $12.30 | $11.46 | $11.60 | $11.60 | 173,678 |
| 2022-12-22 | $12.06 | $12.06 | $11.27 | $11.84 | $11.84 | 110,999 |
| 2022-12-21 | $12.02 | $12.16 | $12.00 | $12.14 | $12.14 | 91,074 |
| 2022-12-20 | $11.35 | $12.01 | $11.20 | $11.90 | $11.90 | 123,583 |
| 2022-12-19 | $11.32 | $11.70 | $11.18 | $11.36 | $11.36 | 145,249 |
| 2022-12-16 | $11.03 | $11.30 | $10.97 | $11.01 | $11.01 | 405,721 |
| 2022-12-15 | $11.14 | $11.50 | $11.12 | $11.16 | $11.16 | 89,796 |
| 2022-12-14 | $11.35 | $11.62 | $11.30 | $11.32 | $11.32 | 80,640 |
| 2022-12-13 | $11.70 | $12.06 | $11.38 | $11.40 | $11.40 | 125,848 |
| 2022-12-12 | $11.34 | $11.63 | $11.31 | $11.59 | $11.59 | 93,873 |
| 2022-12-09 | $11.52 | $11.71 | $11.27 | $11.30 | $11.30 | 68,707 |
| 2022-12-08 | $11.21 | $11.71 | $11.08 | $11.67 | $11.67 | 122,345 |
| 2022-12-07 | $11.00 | $11.29 | $11.00 | $11.06 | $11.06 | 154,714 |
| 2022-12-06 | $11.44 | $11.53 | $11.26 | $11.37 | $11.37 | 71,223 |
| 2022-12-05 | $11.66 | $11.79 | $11.50 | $11.59 | $11.59 | 111,465 |
| 2022-12-02 | $11.75 | $12.15 | $11.75 | $11.96 | $11.96 | 81,344 |
| 2022-12-01 | $11.83 | $12.29 | $11.67 | $12.08 | $12.08 | 77,335 |
| 2022-11-30 | $11.31 | $11.96 | $11.30 | $11.82 | $11.82 | 122,998 |
| 2022-11-29 | $11.36 | $11.53 | $11.20 | $11.40 | $11.40 | 77,849 |
| 2022-11-28 | $12.05 | $12.25 | $11.37 | $11.45 | $11.45 | 90,310 |
| 2022-11-25 | $12.14 | $12.30 | $12.09 | $12.20 | $12.20 | 55,484 |
| 2022-11-23 | $12.10 | $12.28 | $12.01 | $12.14 | $12.14 | 60,275 |
| 2022-11-22 | $12.24 | $12.24 | $11.84 | $12.10 | $12.10 | 128,075 |
| 2022-11-21 | $11.32 | $12.40 | $10.87 | $12.32 | $12.32 | 400,032 |
| 2022-11-18 | $11.67 | $11.67 | $11.35 | $11.45 | $11.45 | 429,111 |
| 2022-11-17 | $11.39 | $11.57 | $11.11 | $11.47 | $11.47 | 1,593,560 |
| 2022-11-16 | $13.75 | $13.78 | $13.36 | $13.64 | $13.64 | 64,833 |
| 2022-11-15 | $14.08 | $14.24 | $13.90 | $13.91 | $13.91 | 188,944 |
| 2022-11-14 | $14.26 | $14.40 | $13.80 | $13.96 | $13.96 | 114,714 |
| 2022-11-11 | $14.25 | $14.63 | $14.25 | $14.41 | $14.41 | 72,087 |
| 2022-11-10 | $14.50 | $14.61 | $14.10 | $14.19 | $14.19 | 57,037 |
| 2022-11-09 | $14.41 | $14.41 | $13.65 | $13.84 | $13.84 | 89,106 |
| 2022-11-08 | $14.42 | $14.91 | $14.25 | $14.62 | $14.62 | 59,186 |
| 2022-11-07 | $14.27 | $14.58 | $14.07 | $14.30 | $14.30 | 77,277 |
| 2022-11-04 | $14.34 | $14.85 | $14.06 | $14.25 | $14.25 | 83,564 |
| 2022-11-03 | $12.36 | $14.13 | $12.36 | $14.03 | $14.03 | 109,283 |
| 2022-11-02 | $14.72 | $14.75 | $12.61 | $12.64 | $12.64 | 200,045 |
| 2022-11-01 | $15.95 | $16.25 | $15.10 | $15.16 | $15.16 | 105,250 |
| 2022-10-31 | $15.30 | $15.99 | $14.83 | $15.89 | $15.89 | 187,846 |
| 2022-10-28 | $15.22 | $15.50 | $15.11 | $15.37 | $15.37 | 161,755 |
| 2022-10-27 | $15.43 | $15.66 | $15.17 | $15.20 | $15.20 | 69,389 |
| 2022-10-26 | $14.94 | $15.80 | $14.93 | $15.25 | $15.25 | 105,226 |
| 2022-10-25 | $14.12 | $15.08 | $13.84 | $14.94 | $14.94 | 92,693 |
| 2022-10-24 | $13.83 | $14.17 | $13.66 | $13.99 | $13.99 | 84,013 |
| 2022-10-21 | $13.87 | $14.14 | $13.58 | $13.85 | $13.85 | 118,871 |
| 2022-10-20 | $13.80 | $13.89 | $13.58 | $13.75 | $13.75 | 81,562 |
| 2022-10-19 | $13.76 | $14.10 | $13.68 | $13.87 | $13.87 | 41,996 |
| 2022-10-18 | $13.73 | $14.24 | $13.50 | $13.98 | $13.98 | 113,108 |
| 2022-10-17 | $12.49 | $13.37 | $12.49 | $13.01 | $13.01 | 110,414 |
| 2022-10-14 | $12.75 | $12.75 | $11.99 | $12.20 | $12.20 | 59,589 |
| 2022-10-13 | $11.67 | $12.66 | $11.51 | $12.60 | $12.60 | 102,342 |
| 2022-10-12 | $11.63 | $12.03 | $11.49 | $11.92 | $11.92 | 53,477 |
| 2022-10-11 | $11.73 | $12.26 | $11.47 | $11.58 | $11.58 | 58,338 |
| 2022-10-10 | $12.03 | $12.03 | $11.63 | $11.84 | $11.84 | 39,110 |
| 2022-10-07 | $12.25 | $12.25 | $11.88 | $12.00 | $12.00 | 41,488 |
| 2022-10-06 | $12.46 | $13.17 | $12.42 | $12.44 | $12.44 | 70,588 |
| 2022-10-05 | $11.92 | $12.45 | $11.85 | $12.40 | $12.40 | 44,399 |
| 2022-10-04 | $11.63 | $12.22 | $11.60 | $12.02 | $12.02 | 105,514 |
| 2022-10-03 | $11.40 | $11.40 | $10.92 | $11.13 | $11.13 | 77,373 |
| 2022-09-30 | $11.08 | $11.65 | $10.98 | $11.30 | $11.30 | 230,830 |
| 2022-09-29 | $11.09 | $11.12 | $10.85 | $11.08 | $11.08 | 50,168 |
| 2022-09-28 | $10.95 | $11.34 | $10.95 | $11.23 | $11.23 | 52,821 |
| 2022-09-27 | $10.87 | $11.18 | $10.73 | $10.96 | $10.96 | 60,261 |
| 2022-09-26 | $11.01 | $11.16 | $10.59 | $10.77 | $10.77 | 90,509 |
| 2022-09-23 | $11.19 | $11.32 | $10.95 | $11.12 | $11.12 | 78,164 |
| 2022-09-22 | $11.41 | $11.41 | $11.08 | $11.24 | $11.24 | 55,211 |
| 2022-09-21 | $11.40 | $11.62 | $11.19 | $11.37 | $11.37 | 96,141 |
| 2022-09-20 | $11.33 | $11.51 | $11.30 | $11.44 | $11.44 | 49,364 |
| 2022-09-19 | $11.28 | $11.47 | $11.25 | $11.41 | $11.41 | 49,742 |
| 2022-09-16 | $11.17 | $11.54 | $10.91 | $11.47 | $11.47 | 161,309 |
| 2022-09-15 | $11.49 | $11.61 | $11.20 | $11.32 | $11.32 | 72,632 |
| 2022-09-14 | $11.74 | $11.82 | $11.40 | $11.54 | $11.54 | 138,232 |
| 2022-09-13 | $11.90 | $11.92 | $11.62 | $11.67 | $11.67 | 107,685 |
| 2022-09-12 | $12.31 | $12.40 | $12.15 | $12.18 | $12.18 | 79,972 |
| 2022-09-09 | $12.07 | $12.28 | $11.97 | $12.23 | $12.23 | 76,921 |
| 2022-09-08 | $11.98 | $12.11 | $11.82 | $11.96 | $11.96 | 61,903 |
| 2022-09-07 | $11.68 | $12.14 | $11.54 | $12.03 | $12.03 | 126,436 |
| 2022-09-06 | $12.44 | $12.45 | $11.72 | $11.75 | $11.75 | 166,820 |
| 2022-09-02 | $12.86 | $12.86 | $12.30 | $12.36 | $12.36 | 138,937 |
| 2022-09-01 | $13.06 | $13.08 | $12.65 | $12.69 | $12.69 | 120,118 |
| 2022-08-31 | $13.43 | $13.47 | $13.18 | $13.31 | $13.31 | 84,749 |
| 2022-08-30 | $14.11 | $14.35 | $13.34 | $13.43 | $13.43 | 124,325 |
| 2022-08-29 | $13.91 | $14.20 | $13.84 | $14.10 | $14.10 | 56,539 |
| 2022-08-26 | $14.50 | $14.57 | $14.02 | $14.17 | $14.17 | 72,059 |
| 2022-08-25 | $14.75 | $14.94 | $14.41 | $14.57 | $14.57 | 84,257 |
| 2022-08-24 | $14.53 | $14.89 | $14.25 | $14.74 | $14.74 | 159,646 |
| 2022-08-23 | $14.51 | $15.10 | $14.51 | $14.67 | $14.67 | 88,054 |
| 2022-08-22 | $14.57 | $14.84 | $14.44 | $14.71 | $14.71 | 93,218 |
| 2022-08-19 | $14.77 | $15.23 | $14.61 | $14.80 | $14.80 | 132,004 |
| 2022-08-18 | $13.91 | $15.00 | $13.91 | $14.89 | $14.89 | 474,269 |
| 2022-08-17 | $13.72 | $14.04 | $13.49 | $14.02 | $14.02 | 120,305 |
| 2022-08-16 | $14.25 | $14.25 | $13.63 | $13.74 | $13.74 | 95,272 |
| 2022-08-15 | $13.59 | $14.22 | $13.57 | $14.00 | $14.00 | 119,489 |
| 2022-08-12 | $13.28 | $13.89 | $13.28 | $13.78 | $13.78 | 98,445 |
| 2022-08-11 | $13.78 | $13.95 | $13.39 | $13.46 | $13.46 | 110,342 |
| 2022-08-10 | $13.42 | $14.00 | $13.25 | $13.74 | $13.74 | 191,718 |
| 2022-08-09 | $13.35 | $13.52 | $13.05 | $13.15 | $13.15 | 188,264 |
| 2022-08-08 | $13.99 | $14.20 | $13.46 | $13.47 | $13.47 | 210,175 |
| 2022-08-05 | $13.87 | $14.41 | $13.82 | $14.02 | $14.02 | 185,666 |
| 2022-08-04 | $14.06 | $14.35 | $13.82 | $14.01 | $14.01 | 205,529 |
| 2022-08-03 | $14.45 | $14.47 | $13.50 | $14.20 | $14.20 | 471,635 |
| 2022-08-02 | $16.00 | $16.77 | $14.10 | $14.37 | $14.37 | 1,159,838 |
| 2022-08-01 | $18.70 | $19.66 | $18.52 | $19.54 | $19.54 | 162,862 |
| 2022-07-29 | $17.78 | $18.84 | $17.56 | $18.74 | $18.74 | 118,167 |
| 2022-07-28 | $18.19 | $18.22 | $17.57 | $17.93 | $17.93 | 48,735 |
| 2022-07-27 | $17.45 | $18.17 | $17.45 | $18.06 | $18.06 | 89,042 |
| 2022-07-26 | $16.78 | $17.43 | $16.36 | $17.33 | $17.33 | 37,248 |
| 2022-07-25 | $17.81 | $17.81 | $16.89 | $16.97 | $16.97 | 70,324 |
| 2022-07-22 | $17.56 | $17.94 | $17.30 | $17.62 | $17.62 | 96,805 |
| 2022-07-21 | $17.33 | $17.54 | $17.17 | $17.52 | $17.52 | 85,250 |
| 2022-07-20 | $17.07 | $17.40 | $16.52 | $17.30 | $17.30 | 104,137 |
| 2022-07-19 | $17.28 | $17.71 | $17.05 | $17.10 | $17.10 | 117,400 |
| 2022-07-18 | $16.35 | $17.15 | $16.35 | $17.00 | $17.00 | 113,106 |
| 2022-07-15 | $16.20 | $16.33 | $15.79 | $16.24 | $16.24 | 55,597 |
| 2022-07-14 | $15.72 | $15.89 | $15.50 | $15.84 | $15.84 | 33,018 |
| 2022-07-13 | $15.61 | $16.24 | $15.59 | $16.10 | $16.10 | 29,790 |
| 2022-07-12 | $15.91 | $16.16 | $15.70 | $15.82 | $15.82 | 33,858 |
| 2022-07-11 | $16.11 | $16.11 | $15.52 | $15.85 | $15.85 | 46,570 |
| 2022-07-08 | $15.92 | $16.36 | $15.68 | $16.25 | $16.25 | 52,628 |
| 2022-07-07 | $15.05 | $15.99 | $15.00 | $15.97 | $15.97 | 83,581 |
| 2022-07-06 | $15.80 | $16.07 | $14.89 | $15.00 | $15.00 | 108,620 |
| 2022-07-05 | $15.63 | $16.06 | $15.20 | $15.90 | $15.90 | 80,049 |
| 2022-07-01 | $16.41 | $16.45 | $15.74 | $15.97 | $15.97 | 55,451 |
| 2022-06-30 | $16.07 | $16.80 | $15.99 | $16.27 | $16.27 | 166,981 |
| 2022-06-29 | $16.40 | $16.40 | $15.82 | $16.34 | $16.34 | 59,129 |
| 2022-06-28 | $16.79 | $17.03 | $16.26 | $16.27 | $16.27 | 57,562 |
| 2022-06-27 | $17.14 | $17.18 | $16.61 | $16.69 | $16.69 | 65,225 |
| 2022-06-24 | $16.86 | $17.68 | $16.72 | $16.95 | $16.95 | 318,946 |
| 2022-06-23 | $16.76 | $17.50 | $16.45 | $16.69 | $16.69 | 65,583 |
| 2022-06-22 | $16.59 | $17.02 | $16.23 | $16.54 | $16.54 | 97,982 |
| 2022-06-21 | $16.24 | $17.19 | $16.17 | $17.03 | $17.03 | 121,345 |
| 2022-06-17 | $15.25 | $16.76 | $15.25 | $16.16 | $16.16 | 627,140 |
| 2022-06-16 | $16.16 | $16.16 | $15.14 | $15.25 | $15.25 | 164,117 |
| 2022-06-15 | $16.50 | $16.75 | $16.12 | $16.57 | $16.57 | 101,930 |
| 2022-06-14 | $16.57 | $16.74 | $16.24 | $16.54 | $16.54 | 77,212 |
| 2022-06-13 | $17.23 | $17.41 | $16.41 | $16.60 | $16.60 | 179,959 |
| 2022-06-10 | $18.15 | $18.22 | $17.73 | $17.80 | $17.80 | 109,790 |
| 2022-06-09 | $18.92 | $19.30 | $18.44 | $18.55 | $18.55 | 186,988 |
| 2022-06-08 | $19.44 | $19.55 | $18.97 | $19.23 | $19.23 | 90,121 |
| 2022-06-07 | $18.35 | $19.64 | $18.35 | $19.44 | $19.44 | 107,851 |
| 2022-06-06 | $19.24 | $19.24 | $18.17 | $18.86 | $18.86 | 147,550 |
| 2022-06-03 | $18.84 | $19.48 | $18.79 | $19.02 | $19.02 | 177,181 |
| 2022-06-02 | $18.55 | $19.37 | $18.45 | $19.28 | $19.28 | 202,445 |
| 2022-06-01 | $18.46 | $19.95 | $17.71 | $18.38 | $18.38 | 250,494 |
| 2022-05-31 | $17.39 | $17.54 | $16.97 | $17.49 | $17.49 | 113,627 |
| 2022-05-27 | $16.48 | $17.80 | $16.35 | $17.40 | $17.40 | 105,438 |
| 2022-05-26 | $16.98 | $17.26 | $16.03 | $16.52 | $16.52 | 124,060 |
| 2022-05-25 | $14.71 | $17.48 | $14.47 | $17.03 | $17.03 | 268,459 |
| 2022-05-24 | $14.44 | $15.30 | $13.77 | $14.84 | $14.84 | 105,949 |
| 2022-05-23 | $14.91 | $14.91 | $14.42 | $14.70 | $14.70 | 48,323 |
| 2022-05-20 | $14.85 | $14.85 | $14.16 | $14.60 | $14.60 | 76,631 |
| 2022-05-19 | $14.47 | $14.89 | $14.16 | $14.59 | $14.59 | 77,612 |
| 2022-05-18 | $15.12 | $15.19 | $14.58 | $14.68 | $14.68 | 129,393 |
| 2022-05-17 | $14.01 | $15.78 | $13.88 | $15.42 | $15.42 | 138,288 |
| 2022-05-16 | $13.93 | $14.19 | $13.76 | $13.88 | $13.88 | 75,777 |
| 2022-05-13 | $13.55 | $14.15 | $13.55 | $13.93 | $13.93 | 99,391 |
| 2022-05-12 | $13.05 | $13.77 | $12.86 | $13.30 | $13.30 | 122,839 |
| 2022-05-11 | $13.17 | $13.48 | $12.80 | $13.02 | $13.02 | 91,051 |
| 2022-05-10 | $12.56 | $13.41 | $12.44 | $13.26 | $13.26 | 106,068 |
| 2022-05-09 | $12.58 | $12.58 | $12.32 | $12.50 | $12.50 | 79,202 |
| 2022-05-06 | $12.06 | $12.94 | $12.06 | $12.84 | $12.84 | 72,092 |
| 2022-05-05 | $11.90 | $12.40 | $11.90 | $12.33 | $12.33 | 72,824 |
| 2022-05-04 | $12.39 | $12.39 | $11.70 | $12.13 | $12.13 | 67,684 |
| 2022-05-03 | $12.35 | $12.56 | $11.70 | $12.44 | $12.44 | 117,555 |
| 2022-05-02 | $12.07 | $12.47 | $11.68 | $11.96 | $11.96 | 73,766 |
| 2022-04-29 | $12.69 | $12.71 | $11.96 | $12.09 | $12.09 | 45,119 |
| 2022-04-28 | $11.94 | $12.43 | $11.72 | $12.35 | $12.35 | 50,248 |
| 2022-04-27 | $11.94 | $12.08 | $11.59 | $11.76 | $11.76 | 50,597 |
| 2022-04-26 | $12.20 | $12.29 | $11.96 | $11.96 | $11.96 | 31,058 |
| 2022-04-25 | $11.95 | $12.43 | $11.86 | $12.37 | $12.37 | 34,400 |
| 2022-04-22 | $12.25 | $12.41 | $11.95 | $12.02 | $12.02 | 25,844 |
| 2022-04-21 | $12.81 | $12.84 | $12.36 | $12.39 | $12.39 | 48,713 |
| 2022-04-20 | $12.58 | $12.82 | $12.33 | $12.67 | $12.67 | 34,560 |
| 2022-04-19 | $11.89 | $12.52 | $11.89 | $12.51 | $12.51 | 62,325 |
| 2022-04-18 | $12.39 | $12.75 | $12.10 | $12.16 | $12.16 | 39,895 |
| 2022-04-14 | $12.81 | $12.81 | $12.44 | $12.54 | $12.54 | 48,344 |
| 2022-04-13 | $12.43 | $12.85 | $12.42 | $12.81 | $12.81 | 31,909 |
| 2022-04-12 | $12.48 | $12.90 | $12.19 | $12.36 | $12.36 | 41,503 |
| 2022-04-11 | $12.53 | $13.02 | $12.25 | $12.38 | $12.38 | 62,010 |
| 2022-04-08 | $12.75 | $12.75 | $12.35 | $12.54 | $12.54 | 58,218 |
| 2022-04-07 | $12.78 | $12.85 | $12.43 | $12.76 | $12.76 | 36,601 |
| 2022-04-06 | $13.04 | $13.04 | $12.55 | $12.79 | $12.79 | 61,177 |
| 2022-04-05 | $13.50 | $13.50 | $13.12 | $13.16 | $13.16 | 95,275 |
| 2022-04-04 | $13.34 | $13.65 | $13.20 | $13.56 | $13.56 | 39,471 |
| 2022-04-01 | $13.82 | $13.90 | $13.28 | $13.31 | $13.31 | 49,598 |
| 2022-03-31 | $13.55 | $14.00 | $13.50 | $13.87 | $13.87 | 91,393 |
| 2022-03-30 | $13.81 | $13.92 | $13.44 | $13.48 | $13.48 | 38,277 |
| 2022-03-29 | $13.62 | $13.89 | $13.50 | $13.86 | $13.86 | 32,533 |
| 2022-03-28 | $13.55 | $13.55 | $13.15 | $13.41 | $13.41 | 32,908 |
| 2022-03-25 | $13.83 | $13.90 | $13.37 | $13.48 | $13.48 | 51,450 |
| 2022-03-24 | $13.35 | $13.70 | $13.23 | $13.69 | $13.69 | 58,632 |
| 2022-03-23 | $13.35 | $13.68 | $13.08 | $13.32 | $13.32 | 40,040 |
| 2022-03-22 | $13.48 | $13.80 | $13.44 | $13.49 | $13.49 | 35,370 |
| 2022-03-21 | $14.28 | $14.28 | $13.17 | $13.44 | $13.44 | 97,149 |
| 2022-03-18 | $13.68 | $14.42 | $13.68 | $14.33 | $14.33 | 75,297 |
| 2022-03-17 | $13.73 | $14.13 | $13.59 | $13.96 | $13.96 | 37,549 |
| 2022-03-16 | $13.42 | $14.44 | $13.29 | $13.88 | $13.88 | 60,181 |
| 2022-03-15 | $13.28 | $13.47 | $12.85 | $13.32 | $13.32 | 83,186 |
| 2022-03-14 | $13.58 | $13.58 | $13.01 | $13.23 | $13.23 | 64,311 |
| 2022-03-11 | $14.03 | $14.57 | $13.43 | $13.54 | $13.54 | 54,561 |
| 2022-03-10 | $14.12 | $14.50 | $13.65 | $14.03 | $14.03 | 41,960 |
| 2022-03-09 | $13.75 | $14.66 | $13.75 | $14.36 | $14.36 | 57,020 |
| 2022-03-08 | $14.02 | $14.02 | $13.36 | $13.38 | $13.38 | 61,031 |
| 2022-03-07 | $14.00 | $14.15 | $13.94 | $13.99 | $13.99 | 79,163 |
| 2022-03-04 | $14.12 | $14.18 | $13.85 | $14.00 | $14.00 | 49,934 |
| 2022-03-03 | $14.65 | $14.65 | $14.24 | $14.27 | $14.27 | 31,843 |
| 2022-03-02 | $14.37 | $14.76 | $14.19 | $14.58 | $14.58 | 76,197 |
| 2022-03-01 | $14.55 | $14.89 | $14.23 | $14.29 | $14.29 | 61,444 |
| 2022-02-28 | $14.31 | $14.82 | $14.10 | $14.49 | $14.49 | 120,341 |
| 2022-02-25 | $14.46 | $14.63 | $14.24 | $14.46 | $14.46 | 78,667 |
| 2022-02-24 | $14.19 | $14.47 | $13.71 | $14.44 | $14.44 | 59,714 |
| 2022-02-23 | $15.09 | $15.31 | $14.35 | $14.37 | $14.37 | 48,781 |
| 2022-02-22 | $15.31 | $15.31 | $14.67 | $14.97 | $14.97 | 58,711 |
| 2022-02-18 | $15.68 | $15.92 | $15.40 | $15.40 | $15.40 | 50,011 |
| 2022-02-17 | $15.85 | $15.94 | $15.47 | $15.79 | $15.79 | 67,397 |
| 2022-02-16 | $15.56 | $15.87 | $15.42 | $15.78 | $15.78 | 75,330 |
| 2022-02-15 | $15.92 | $16.15 | $15.40 | $15.72 | $15.72 | 73,846 |
| 2022-02-14 | $15.05 | $16.25 | $15.05 | $15.71 | $15.71 | 168,105 |
| 2022-02-11 | $15.07 | $15.08 | $14.55 | $14.60 | $14.60 | 148,438 |
| 2022-02-10 | $14.67 | $15.17 | $14.48 | $14.70 | $14.70 | 116,577 |
| 2022-02-09 | $14.50 | $15.07 | $14.34 | $14.94 | $14.94 | 93,596 |
| 2022-02-08 | $14.10 | $14.49 | $14.08 | $14.36 | $14.36 | 37,739 |
| 2022-02-07 | $14.13 | $14.49 | $13.69 | $14.17 | $14.17 | 42,064 |
| 2022-02-04 | $13.96 | $14.63 | $13.71 | $14.22 | $14.22 | 53,075 |
| 2022-02-03 | $14.21 | $14.36 | $13.92 | $13.98 | $13.98 | 59,672 |
| 2022-02-02 | $14.88 | $14.88 | $13.93 | $14.40 | $14.40 | 90,736 |
| 2022-02-01 | $14.71 | $15.06 | $14.26 | $14.95 | $14.95 | 95,177 |
| 2022-01-31 | $13.91 | $14.67 | $13.65 | $14.64 | $14.64 | 71,173 |
| 2022-01-28 | $13.87 | $13.87 | $13.36 | $13.87 | $13.87 | 77,507 |
| 2022-01-27 | $14.25 | $14.25 | $13.70 | $13.88 | $13.88 | 126,454 |
| 2022-01-26 | $14.36 | $14.92 | $13.99 | $14.20 | $14.20 | 61,410 |
| 2022-01-25 | $14.56 | $14.71 | $14.08 | $14.32 | $14.32 | 99,340 |
| 2022-01-24 | $13.87 | $14.80 | $13.61 | $14.71 | $14.71 | 137,366 |
| 2022-01-21 | $13.43 | $14.40 | $13.43 | $13.97 | $13.97 | 126,542 |
| 2022-01-20 | $13.65 | $14.05 | $13.58 | $13.85 | $13.85 | 118,314 |
| 2022-01-19 | $14.37 | $14.40 | $13.53 | $13.63 | $13.63 | 83,617 |
| 2022-01-18 | $14.71 | $14.89 | $14.32 | $14.37 | $14.37 | 65,816 |
| 2022-01-14 | $15.15 | $15.30 | $14.68 | $14.97 | $14.97 | 72,071 |
| 2022-01-13 | $15.43 | $15.77 | $15.28 | $15.36 | $15.36 | 76,094 |
| 2022-01-12 | $15.69 | $15.92 | $15.46 | $15.51 | $15.51 | 88,030 |
| 2022-01-11 | $15.60 | $16.06 | $15.31 | $15.66 | $15.66 | 95,096 |
| 2022-01-10 | $15.73 | $16.05 | $15.20 | $15.58 | $15.58 | 100,896 |
| 2022-01-07 | $15.95 | $15.99 | $15.70 | $15.77 | $15.77 | 102,016 |
| 2022-01-06 | $16.08 | $16.08 | $15.77 | $15.95 | $15.95 | 81,039 |
| 2022-01-05 | $16.23 | $16.66 | $15.93 | $15.95 | $15.95 | 61,971 |
| 2022-01-04 | $16.68 | $16.79 | $15.88 | $16.35 | $16.35 | 106,239 |
| 2022-01-03 | $16.40 | $16.81 | $16.34 | $16.71 | $16.71 | 129,192 |
| 2021-12-31 | $16.13 | $17.06 | $16.10 | $16.22 | $16.22 | 131,348 |
| 2021-12-30 | $15.21 | $16.58 | $15.09 | $16.09 | $16.09 | 329,886 |
| 2021-12-29 | $15.20 | $15.30 | $15.04 | $15.12 | $15.12 | 68,472 |
| 2021-12-28 | $15.34 | $15.34 | $15.00 | $15.14 | $15.14 | 85,738 |
| 2021-12-27 | $14.99 | $15.33 | $14.96 | $15.22 | $15.22 | 136,844 |
| 2021-12-23 | $14.66 | $15.36 | $14.66 | $15.09 | $15.09 | 72,062 |
| 2021-12-22 | $14.31 | $14.68 | $14.12 | $14.61 | $14.61 | 97,832 |
| 2021-12-21 | $14.20 | $14.33 | $14.06 | $14.30 | $14.30 | 94,531 |
| 2021-12-20 | $14.23 | $14.29 | $13.63 | $14.12 | $14.12 | 172,571 |
| 2021-12-17 | $13.95 | $14.41 | $13.51 | $14.22 | $14.22 | 469,407 |
| 2021-12-16 | $14.17 | $14.59 | $13.85 | $14.06 | $14.06 | 111,865 |
| 2021-12-15 | $14.00 | $14.35 | $13.88 | $14.05 | $14.05 | 152,801 |
| 2021-12-14 | $13.88 | $14.17 | $13.65 | $14.07 | $14.07 | 72,597 |
| 2021-12-13 | $13.65 | $14.40 | $13.60 | $13.96 | $13.96 | 145,752 |
| 2021-12-10 | $13.64 | $13.99 | $13.53 | $13.59 | $13.59 | 57,382 |
| 2021-12-09 | $13.87 | $14.31 | $13.52 | $13.67 | $13.67 | 79,612 |
| 2021-12-08 | $14.19 | $14.21 | $13.78 | $14.05 | $14.05 | 54,794 |
| 2021-12-07 | $13.68 | $14.32 | $13.68 | $14.08 | $14.08 | 133,326 |
| 2021-12-06 | $13.60 | $13.77 | $13.32 | $13.50 | $13.50 | 88,307 |
| 2021-12-03 | $13.60 | $13.72 | $13.39 | $13.50 | $13.50 | 95,421 |
| 2021-12-02 | $13.03 | $13.63 | $12.98 | $13.59 | $13.59 | 75,193 |
| 2021-12-01 | $13.37 | $13.71 | $12.79 | $12.99 | $12.99 | 90,334 |
| 2021-11-30 | $13.31 | $13.47 | $12.77 | $12.96 | $12.96 | 67,646 |
| 2021-11-29 | $13.54 | $13.58 | $13.25 | $13.41 | $13.41 | 83,492 |
| 2021-11-26 | $13.56 | $13.59 | $13.20 | $13.45 | $13.45 | 75,378 |
| 2021-11-24 | $13.80 | $13.91 | $13.60 | $13.85 | $13.85 | 56,866 |
| 2021-11-23 | $13.95 | $14.14 | $13.62 | $13.88 | $13.88 | 65,429 |
| 2021-11-22 | $14.08 | $14.25 | $13.64 | $13.95 | $13.95 | 91,067 |
| 2021-11-19 | $13.96 | $14.27 | $13.87 | $14.05 | $14.05 | 75,872 |
| 2021-11-18 | $14.23 | $14.24 | $13.68 | $14.05 | $14.05 | 127,776 |
| 2021-11-17 | $13.95 | $14.35 | $13.87 | $14.25 | $14.25 | 86,863 |
| 2021-11-16 | $13.85 | $14.17 | $13.84 | $13.97 | $13.97 | 70,452 |
| 2021-11-15 | $14.05 | $14.58 | $13.83 | $14.05 | $14.05 | 92,739 |
| 2021-11-12 | $13.79 | $13.98 | $13.59 | $13.89 | $13.89 | 92,002 |
| 2021-11-11 | $14.03 | $14.24 | $13.66 | $13.83 | $13.83 | 65,512 |
| 2021-11-10 | $13.97 | $14.30 | $13.88 | $14.04 | $14.04 | 45,172 |
| 2021-11-09 | $14.34 | $14.34 | $13.74 | $14.08 | $14.08 | 118,628 |
| 2021-11-08 | $14.34 | $14.66 | $14.23 | $14.35 | $14.35 | 89,422 |
| 2021-11-05 | $14.24 | $14.46 | $14.17 | $14.34 | $14.34 | 150,454 |
| 2021-11-04 | $14.57 | $14.69 | $13.95 | $14.23 | $14.23 | 126,410 |
| 2021-11-03 | $13.06 | $14.75 | $13.06 | $14.65 | $14.65 | 281,224 |
| 2021-11-02 | $11.16 | $13.51 | $11.16 | $13.22 | $13.22 | 242,786 |
| 2021-11-01 | $10.90 | $11.19 | $10.83 | $11.15 | $11.15 | 250,940 |
| 2021-10-29 | $10.93 | $11.11 | $10.82 | $10.90 | $10.90 | 210,387 |
| 2021-10-28 | $10.87 | $11.13 | $10.77 | $10.99 | $10.99 | 118,757 |
| 2021-10-27 | $11.01 | $11.19 | $10.84 | $10.93 | $10.93 | 123,116 |
| 2021-10-26 | $11.12 | $11.47 | $11.01 | $11.06 | $11.06 | 72,347 |
| 2021-10-25 | $11.31 | $11.31 | $11.03 | $11.10 | $11.10 | 80,496 |
| 2021-10-22 | $11.66 | $11.66 | $11.21 | $11.24 | $11.24 | 72,463 |
| 2021-10-21 | $11.61 | $11.81 | $11.52 | $11.63 | $11.63 | 107,485 |
| 2021-10-20 | $11.44 | $11.94 | $11.38 | $11.60 | $11.60 | 68,107 |
| 2021-10-19 | $11.57 | $11.69 | $11.35 | $11.40 | $11.40 | 104,543 |
| 2021-10-18 | $11.91 | $12.06 | $11.47 | $11.61 | $11.61 | 95,986 |
| 2021-10-15 | $12.41 | $12.65 | $11.79 | $11.84 | $11.84 | 119,531 |
| 2021-10-14 | $12.36 | $12.64 | $12.20 | $12.24 | $12.24 | 66,528 |
| 2021-10-13 | $11.72 | $12.37 | $11.72 | $12.26 | $12.26 | 50,578 |
| 2021-10-12 | $11.69 | $11.82 | $11.44 | $11.71 | $11.71 | 85,162 |
| 2021-10-11 | $12.06 | $12.18 | $11.50 | $11.67 | $11.67 | 141,927 |
| 2021-10-08 | $11.62 | $12.14 | $11.61 | $11.96 | $11.96 | 93,935 |
| 2021-10-07 | $11.86 | $12.02 | $11.67 | $11.71 | $11.71 | 64,950 |
| 2021-10-06 | $11.79 | $12.08 | $11.67 | $11.69 | $11.69 | 125,725 |
| 2021-10-05 | $12.18 | $12.19 | $11.63 | $11.80 | $11.80 | 158,555 |
| 2021-10-04 | $12.18 | $12.81 | $11.93 | $12.08 | $12.08 | 165,170 |
| 2021-10-01 | $12.26 | $12.33 | $12.00 | $12.12 | $12.12 | 199,361 |
| 2021-09-30 | $12.45 | $12.50 | $12.17 | $12.26 | $12.26 | 184,224 |
| 2021-09-29 | $12.68 | $12.71 | $12.34 | $12.43 | $12.43 | 70,008 |
| 2021-09-28 | $12.68 | $12.77 | $12.42 | $12.64 | $12.64 | 68,745 |
| 2021-09-27 | $12.60 | $12.79 | $12.40 | $12.70 | $12.70 | 66,137 |
| 2021-09-24 | $12.65 | $12.94 | $12.25 | $12.63 | $12.63 | 73,182 |
| 2021-09-23 | $12.73 | $12.90 | $12.67 | $12.75 | $12.75 | 52,227 |
| 2021-09-22 | $12.89 | $12.90 | $12.55 | $12.66 | $12.66 | 113,593 |
| 2021-09-21 | $12.98 | $13.16 | $12.64 | $12.79 | $12.79 | 63,656 |
| 2021-09-20 | $13.18 | $13.42 | $12.61 | $12.85 | $12.85 | 123,967 |
| 2021-09-17 | $14.10 | $14.11 | $13.26 | $13.30 | $13.30 | 144,290 |
| 2021-09-16 | $13.99 | $14.40 | $13.85 | $14.00 | $14.00 | 72,462 |
| 2021-09-15 | $14.01 | $14.08 | $13.64 | $14.07 | $14.07 | 55,528 |
| 2021-09-14 | $13.99 | $14.11 | $13.51 | $13.94 | $13.94 | 52,706 |
| 2021-09-13 | $13.86 | $14.11 | $13.72 | $13.90 | $13.90 | 40,061 |
| 2021-09-10 | $13.93 | $14.10 | $13.60 | $13.72 | $13.72 | 88,353 |
| 2021-09-09 | $13.52 | $13.93 | $13.47 | $13.81 | $13.81 | 46,809 |
| 2021-09-08 | $13.71 | $13.83 | $13.46 | $13.62 | $13.62 | 42,988 |
| 2021-09-07 | $14.04 | $14.04 | $13.44 | $13.65 | $13.65 | 52,225 |
| 2021-09-03 | $14.30 | $14.34 | $13.85 | $14.03 | $14.03 | 36,331 |
| 2021-09-02 | $14.18 | $14.29 | $14.11 | $14.28 | $14.28 | 44,269 |
| 2021-09-01 | $13.87 | $14.25 | $13.81 | $14.08 | $14.08 | 54,347 |
| 2021-08-31 | $13.82 | $14.08 | $13.61 | $13.81 | $13.81 | 35,839 |
| 2021-08-30 | $14.21 | $14.21 | $13.74 | $13.84 | $13.84 | 51,005 |
| 2021-08-27 | $13.79 | $14.20 | $13.75 | $14.14 | $14.14 | 41,495 |
| 2021-08-26 | $13.84 | $14.24 | $13.69 | $13.72 | $13.72 | 61,879 |
| 2021-08-25 | $13.85 | $14.15 | $13.72 | $13.87 | $13.87 | 83,103 |
| 2021-08-24 | $13.82 | $13.93 | $13.68 | $13.87 | $13.87 | 36,531 |
| 2021-08-23 | $13.82 | $14.00 | $13.37 | $13.73 | $13.73 | 61,106 |
| 2021-08-20 | $13.64 | $14.01 | $13.33 | $13.53 | $13.53 | 168,418 |
| 2021-08-19 | $13.51 | $14.00 | $13.51 | $13.76 | $13.76 | 91,377 |
| 2021-08-18 | $13.84 | $13.98 | $13.62 | $13.69 | $13.69 | 109,608 |
| 2021-08-17 | $13.73 | $13.98 | $13.57 | $13.84 | $13.84 | 133,424 |
| 2021-08-16 | $13.70 | $13.99 | $13.50 | $13.85 | $13.85 | 84,055 |
| 2021-08-13 | $14.20 | $14.35 | $13.57 | $13.83 | $13.83 | 149,637 |
| 2021-08-12 | $14.81 | $15.18 | $14.11 | $14.17 | $14.17 | 128,801 |
| 2021-08-11 | $14.89 | $14.90 | $14.41 | $14.66 | $14.66 | 68,073 |
| 2021-08-10 | $14.49 | $15.17 | $14.10 | $14.96 | $14.96 | 188,832 |
| 2021-08-09 | $14.53 | $15.55 | $14.23 | $14.51 | $14.51 | 207,305 |
| 2021-08-06 | $15.06 | $15.30 | $14.59 | $14.69 | $14.69 | 197,070 |
| 2021-08-05 | $15.33 | $15.73 | $14.60 | $14.87 | $14.87 | 326,050 |
| 2021-08-04 | $16.25 | $16.60 | $15.14 | $15.20 | $15.20 | 219,021 |
| 2021-08-03 | $19.00 | $19.17 | $16.24 | $16.29 | $16.29 | 327,673 |
| 2021-08-02 | $19.77 | $19.99 | $18.60 | $18.88 | $18.88 | 81,976 |
| 2021-07-30 | $19.20 | $19.87 | $18.86 | $19.75 | $19.75 | 132,254 |
| 2021-07-29 | $19.25 | $19.41 | $18.94 | $19.22 | $19.22 | 45,528 |
| 2021-07-28 | $18.50 | $19.38 | $18.44 | $19.25 | $19.25 | 54,842 |
| 2021-07-27 | $19.03 | $19.03 | $18.13 | $18.40 | $18.40 | 56,490 |
| 2021-07-26 | $19.37 | $19.37 | $18.52 | $19.08 | $19.08 | 56,116 |
| 2021-07-23 | $19.55 | $19.68 | $18.83 | $19.22 | $19.22 | 94,363 |
| 2021-07-22 | $19.40 | $19.92 | $18.82 | $19.41 | $19.41 | 124,714 |
| 2021-07-21 | $19.16 | $19.60 | $19.14 | $19.34 | $19.34 | 49,225 |
| 2021-07-20 | $18.47 | $19.30 | $18.11 | $19.17 | $19.17 | 83,873 |
| 2021-07-19 | $18.25 | $18.58 | $17.95 | $18.34 | $18.34 | 91,321 |
| 2021-07-16 | $19.57 | $19.64 | $18.50 | $18.65 | $18.65 | 74,153 |
| 2021-07-15 | $19.21 | $19.55 | $18.66 | $19.40 | $19.40 | 109,013 |
| 2021-07-14 | $19.66 | $19.74 | $19.22 | $19.26 | $19.26 | 77,506 |
| 2021-07-13 | $19.53 | $20.02 | $19.40 | $19.44 | $19.44 | 111,205 |
| 2021-07-12 | $19.94 | $19.98 | $19.41 | $19.55 | $19.55 | 86,639 |
| 2021-07-09 | $20.00 | $20.09 | $19.51 | $19.95 | $19.95 | 46,058 |
| 2021-07-08 | $19.59 | $20.09 | $18.69 | $19.80 | $19.80 | 82,758 |
| 2021-07-07 | $20.30 | $20.48 | $19.68 | $20.01 | $20.01 | 85,446 |
| 2021-07-06 | $20.72 | $20.72 | $20.15 | $20.30 | $20.30 | 67,292 |
| 2021-07-02 | $20.86 | $21.04 | $20.45 | $20.70 | $20.70 | 83,463 |
| 2021-07-01 | $20.75 | $20.97 | $20.44 | $20.90 | $20.90 | 87,274 |
| 2021-06-30 | $21.50 | $21.80 | $20.74 | $20.75 | $20.75 | 336,827 |
| 2021-06-29 | $21.92 | $22.05 | $21.58 | $21.74 | $21.74 | 78,232 |
| 2021-06-28 | $22.39 | $22.56 | $21.66 | $21.80 | $21.80 | 144,367 |
| 2021-06-25 | $22.75 | $23.15 | $22.38 | $22.46 | $22.46 | 674,712 |
| 2021-06-24 | $21.63 | $22.69 | $21.63 | $22.62 | $22.62 | 121,524 |
| 2021-06-23 | $22.38 | $22.43 | $21.30 | $21.53 | $21.53 | 116,747 |
| 2021-06-22 | $21.70 | $22.48 | $21.57 | $22.38 | $22.38 | 202,449 |
| 2021-06-21 | $21.72 | $21.94 | $21.25 | $21.28 | $21.28 | 132,975 |
| 2021-06-18 | $22.27 | $22.60 | $20.86 | $21.53 | $21.53 | 776,238 |
| 2021-06-17 | $23.03 | $23.28 | $21.88 | $22.49 | $22.49 | 236,677 |
| 2021-06-16 | $22.13 | $23.48 | $22.00 | $23.09 | $23.09 | 339,932 |
| 2021-06-15 | $21.86 | $22.67 | $21.79 | $22.21 | $22.21 | 279,730 |
| 2021-06-14 | $20.93 | $22.15 | $20.83 | $21.81 | $21.81 | 381,663 |
| 2021-06-11 | $20.07 | $20.80 | $19.51 | $20.76 | $20.76 | 176,108 |
| 2021-06-10 | $20.15 | $20.26 | $19.39 | $19.97 | $19.97 | 120,956 |
| 2021-06-09 | $19.50 | $20.10 | $18.85 | $19.97 | $19.97 | 356,370 |
| 2021-06-08 | $18.42 | $19.57 | $18.25 | $19.50 | $19.50 | 229,094 |
| 2021-06-07 | $17.84 | $18.49 | $17.82 | $18.35 | $18.35 | 86,318 |
| 2021-06-04 | $17.96 | $18.32 | $17.40 | $17.97 | $17.97 | 73,410 |
| 2021-06-03 | $18.02 | $18.11 | $17.60 | $17.95 | $17.95 | 131,066 |
| 2021-06-02 | $16.65 | $18.24 | $16.46 | $18.18 | $18.18 | 170,941 |
| 2021-06-01 | $16.70 | $16.75 | $16.28 | $16.50 | $16.50 | 112,338 |
| 2021-05-28 | $16.60 | $16.68 | $16.39 | $16.55 | $16.55 | 132,821 |
| 2021-05-27 | $16.29 | $16.70 | $16.03 | $16.50 | $16.50 | 89,634 |
| 2021-05-26 | $16.23 | $16.41 | $16.03 | $16.14 | $16.14 | 84,583 |
| 2021-05-25 | $16.33 | $16.75 | $16.08 | $16.20 | $16.20 | 93,907 |
| 2021-05-24 | $16.00 | $16.35 | $15.55 | $16.20 | $16.20 | 123,986 |
| 2021-05-21 | $16.42 | $16.42 | $15.85 | $15.95 | $15.95 | 82,847 |
| 2021-05-20 | $16.09 | $16.31 | $15.77 | $16.22 | $16.22 | 102,011 |
| 2021-05-19 | $15.85 | $16.05 | $15.45 | $16.01 | $16.01 | 138,418 |
| 2021-05-18 | $16.01 | $16.37 | $15.93 | $16.08 | $16.08 | 39,750 |
| 2021-05-17 | $15.82 | $16.31 | $15.71 | $16.04 | $16.04 | 60,845 |
| 2021-05-14 | $15.46 | $15.97 | $15.30 | $15.86 | $15.86 | 92,578 |
| 2021-05-13 | $15.45 | $15.79 | $15.21 | $15.29 | $15.29 | 123,981 |
| 2021-05-12 | $15.74 | $16.42 | $15.25 | $15.33 | $15.33 | 90,981 |
| 2021-05-11 | $15.87 | $16.30 | $15.72 | $15.96 | $15.96 | 60,548 |
| 2021-05-10 | $17.10 | $17.10 | $16.05 | $16.17 | $16.17 | 87,918 |
| 2021-05-07 | $16.76 | $17.36 | $16.49 | $17.11 | $17.11 | 96,041 |
| 2021-05-06 | $16.46 | $16.84 | $16.12 | $16.80 | $16.80 | 98,719 |
| 2021-05-05 | $16.39 | $17.08 | $16.15 | $16.56 | $16.56 | 104,165 |
| 2021-05-04 | $16.06 | $16.25 | $15.70 | $16.22 | $16.22 | 131,908 |
| 2021-05-03 | $16.00 | $16.41 | $15.53 | $16.41 | $16.41 | 189,653 |
| 2021-04-30 | $14.82 | $15.11 | $14.67 | $15.02 | $15.02 | 83,200 |
| 2021-04-29 | $14.82 | $14.94 | $14.15 | $14.94 | $14.94 | 37,272 |
| 2021-04-28 | $14.46 | $14.72 | $14.38 | $14.64 | $14.64 | 42,509 |
| 2021-04-27 | $14.59 | $14.91 | $14.30 | $14.57 | $14.57 | 104,262 |
| 2021-04-26 | $14.77 | $14.77 | $14.48 | $14.53 | $14.53 | 61,668 |
| 2021-04-23 | $13.81 | $14.73 | $13.81 | $14.55 | $14.55 | 96,417 |
| 2021-04-22 | $14.47 | $14.76 | $13.86 | $13.97 | $13.97 | 138,145 |
| 2021-04-21 | $14.27 | $14.82 | $14.19 | $14.48 | $14.48 | 66,409 |
| 2021-04-20 | $14.55 | $14.71 | $14.05 | $14.19 | $14.19 | 125,502 |
| 2021-04-19 | $15.02 | $15.12 | $14.50 | $14.69 | $14.69 | 62,524 |
| 2021-04-16 | $15.49 | $15.68 | $15.14 | $15.16 | $15.16 | 44,219 |
| 2021-04-15 | $15.56 | $15.81 | $15.02 | $15.35 | $15.35 | 56,930 |
| 2021-04-14 | $15.21 | $15.87 | $15.21 | $15.39 | $15.39 | 124,658 |
| 2021-04-13 | $15.26 | $15.32 | $14.89 | $15.08 | $15.08 | 76,442 |
| 2021-04-12 | $15.38 | $15.44 | $15.08 | $15.19 | $15.19 | 67,352 |
| 2021-04-09 | $15.46 | $15.62 | $15.15 | $15.47 | $15.47 | 72,631 |
| 2021-04-08 | $15.46 | $15.75 | $15.10 | $15.58 | $15.58 | 76,528 |
| 2021-04-07 | $15.18 | $15.44 | $14.96 | $15.23 | $15.23 | 120,589 |
| 2021-04-06 | $15.79 | $15.90 | $15.04 | $15.16 | $15.16 | 96,879 |
| 2021-04-05 | $16.09 | $16.24 | $15.64 | $15.79 | $15.79 | 70,761 |
| 2021-04-01 | $15.74 | $16.09 | $15.61 | $15.99 | $15.99 | 82,778 |
| 2021-03-31 | $15.47 | $16.27 | $15.03 | $15.55 | $15.55 | 132,007 |
| 2021-03-30 | $15.01 | $15.64 | $14.56 | $15.38 | $15.38 | 73,175 |
| 2021-03-29 | $15.63 | $15.80 | $14.85 | $15.07 | $15.07 | 88,718 |
| 2021-03-26 | $15.29 | $15.60 | $14.99 | $15.60 | $15.60 | 99,472 |
| 2021-03-25 | $15.03 | $15.27 | $14.60 | $15.20 | $15.20 | 107,543 |
| 2021-03-24 | $15.85 | $16.24 | $15.18 | $15.25 | $15.25 | 87,504 |
| 2021-03-23 | $16.47 | $17.09 | $15.38 | $15.67 | $15.67 | 94,462 |
| 2021-03-22 | $16.40 | $17.11 | $16.27 | $16.62 | $16.62 | 77,336 |
| 2021-03-19 | $17.22 | $17.86 | $16.35 | $16.37 | $16.37 | 441,676 |
| 2021-03-18 | $18.26 | $18.26 | $17.10 | $17.19 | $17.19 | 102,793 |
| 2021-03-17 | $18.49 | $18.49 | $17.61 | $18.34 | $18.34 | 139,535 |
| 2021-03-16 | $17.95 | $18.94 | $17.78 | $18.50 | $18.50 | 144,842 |
| 2021-03-15 | $16.93 | $17.88 | $16.56 | $17.84 | $17.84 | 125,065 |
| 2021-03-12 | $16.66 | $17.20 | $16.00 | $17.00 | $17.00 | 117,149 |
| 2021-03-11 | $16.57 | $17.00 | $16.45 | $16.87 | $16.87 | 115,510 |
| 2021-03-10 | $16.51 | $17.04 | $16.14 | $16.29 | $16.29 | 61,805 |
| 2021-03-09 | $15.86 | $17.02 | $15.76 | $16.39 | $16.39 | 118,185 |
| 2021-03-08 | $15.56 | $16.35 | $15.38 | $15.69 | $15.69 | 96,559 |
| 2021-03-05 | $16.39 | $16.97 | $14.55 | $15.37 | $15.37 | 159,750 |
| 2021-03-04 | $17.36 | $17.42 | $15.70 | $15.78 | $15.78 | 121,006 |
| 2021-03-03 | $17.64 | $17.92 | $17.31 | $17.39 | $17.39 | 75,052 |
| 2021-03-02 | $17.99 | $18.19 | $17.49 | $17.70 | $17.70 | 141,545 |
| 2021-03-01 | $17.71 | $18.11 | $17.09 | $18.00 | $18.00 | 257,197 |
| 2021-02-26 | $16.62 | $17.19 | $16.28 | $16.64 | $16.64 | 113,239 |
| 2021-02-25 | $17.20 | $17.34 | $16.45 | $16.49 | $16.49 | 87,689 |
| 2021-02-24 | $17.32 | $17.66 | $17.03 | $17.11 | $17.11 | 84,512 |
| 2021-02-23 | $17.63 | $17.77 | $16.33 | $17.09 | $17.09 | 197,965 |
| 2021-02-22 | $17.22 | $17.59 | $16.61 | $17.46 | $17.46 | 160,389 |
| 2021-02-19 | $17.17 | $17.83 | $17.17 | $17.50 | $17.50 | 165,805 |
| 2021-02-18 | $17.38 | $17.81 | $17.11 | $17.14 | $17.14 | 125,505 |
| 2021-02-17 | $17.35 | $17.65 | $17.04 | $17.51 | $17.51 | 65,844 |
| 2021-02-16 | $17.35 | $17.83 | $16.76 | $17.50 | $17.50 | 111,844 |
| 2021-02-12 | $17.26 | $17.30 | $16.60 | $17.23 | $17.23 | 76,384 |
| 2021-02-11 | $17.50 | $17.90 | $16.52 | $17.33 | $17.33 | 75,813 |
| 2021-02-10 | $18.00 | $18.00 | $17.33 | $17.39 | $17.39 | 68,494 |
| 2021-02-09 | $17.85 | $17.99 | $17.31 | $17.96 | $17.96 | 88,416 |
| 2021-02-08 | $18.05 | $18.18 | $17.51 | $17.75 | $17.75 | 191,456 |
| 2021-02-05 | $17.65 | $17.97 | $17.27 | $17.80 | $17.80 | 109,271 |
| 2021-02-04 | $17.39 | $17.82 | $17.25 | $17.50 | $17.50 | 204,586 |
| 2021-02-03 | $17.09 | $17.30 | $16.66 | $17.26 | $17.26 | 119,151 |
| 2021-02-02 | $16.38 | $17.06 | $15.96 | $16.99 | $16.99 | 290,061 |
| 2021-02-01 | $15.54 | $16.30 | $15.20 | $16.05 | $16.05 | 173,866 |
| 2021-01-29 | $14.98 | $15.60 | $14.50 | $15.40 | $15.40 | 286,746 |
| 2021-01-28 | $14.44 | $15.04 | $14.15 | $15.01 | $15.01 | 433,889 |
| 2021-01-27 | $14.40 | $14.48 | $14.01 | $14.13 | $14.13 | 1,585,497 |
| 2021-01-26 | $16.00 | $16.18 | $15.26 | $15.49 | $15.49 | 90,346 |
| 2021-01-25 | $15.87 | $16.59 | $15.29 | $16.00 | $16.00 | 53,558 |
| 2021-01-22 | $16.39 | $16.64 | $16.00 | $16.12 | $16.12 | 70,838 |
| 2021-01-21 | $16.50 | $16.84 | $16.20 | $16.48 | $16.48 | 77,817 |
| 2021-01-20 | $17.00 | $17.42 | $16.53 | $16.77 | $16.77 | 65,708 |
| 2021-01-19 | $17.33 | $17.33 | $16.51 | $16.90 | $16.90 | 47,108 |
| 2021-01-15 | $17.18 | $17.80 | $16.88 | $17.05 | $17.05 | 49,434 |
| 2021-01-14 | $18.56 | $18.60 | $17.24 | $17.31 | $17.31 | 139,919 |
| 2021-01-13 | $18.20 | $18.90 | $18.20 | $18.54 | $18.54 | 60,657 |
| 2021-01-12 | $16.61 | $18.21 | $16.61 | $18.00 | $18.00 | 103,572 |
| 2021-01-11 | $16.44 | $16.89 | $16.22 | $16.56 | $16.56 | 78,754 |
| 2021-01-08 | $16.18 | $16.50 | $15.76 | $16.29 | $16.29 | 37,787 |
| 2021-01-07 | $15.85 | $16.32 | $15.81 | $16.21 | $16.21 | 32,120 |
| 2021-01-06 | $15.49 | $16.10 | $15.49 | $15.83 | $15.83 | 55,321 |
| 2021-01-05 | $15.18 | $15.75 | $15.10 | $15.35 | $15.35 | 86,892 |
| 2021-01-04 | $15.73 | $15.74 | $14.90 | $15.20 | $15.20 | 93,240 |
| 2020-12-31 | $15.49 | $15.63 | $15.36 | $15.47 | $15.47 | 39,255 |
| 2020-12-30 | $15.45 | $15.89 | $15.42 | $15.49 | $15.49 | 25,361 |
| 2020-12-29 | $15.85 | $15.86 | $15.22 | $15.27 | $15.27 | 50,739 |
| 2020-12-28 | $15.90 | $15.95 | $15.67 | $15.75 | $15.75 | 28,652 |
| 2020-12-24 | $16.06 | $16.95 | $15.56 | $15.76 | $15.76 | 48,657 |
| 2020-12-23 | $15.41 | $16.29 | $15.10 | $16.13 | $16.13 | 57,671 |
| 2020-12-22 | $15.40 | $15.65 | $15.19 | $15.44 | $15.44 | 35,976 |
| 2020-12-21 | $15.00 | $15.66 | $14.59 | $15.38 | $15.38 | 61,188 |
| 2020-12-18 | $15.66 | $15.82 | $14.95 | $15.03 | $15.03 | 84,206 |
| 2020-12-17 | $14.75 | $15.79 | $14.75 | $15.50 | $15.50 | 146,859 |
| 2020-12-16 | $14.45 | $14.99 | $14.37 | $14.74 | $14.74 | 106,219 |
| 2020-12-15 | $14.23 | $14.53 | $14.04 | $14.09 | $14.09 | 66,514 |
| 2020-12-14 | $13.56 | $14.39 | $13.56 | $14.05 | $14.05 | 82,466 |
| 2020-12-11 | $13.95 | $14.00 | $13.18 | $13.55 | $13.55 | 55,239 |
| 2020-12-10 | $13.99 | $14.42 | $13.71 | $14.10 | $14.10 | 58,779 |
| 2020-12-09 | $14.62 | $14.79 | $14.11 | $14.11 | $14.11 | 55,005 |
| 2020-12-08 | $14.88 | $15.00 | $14.51 | $14.80 | $14.80 | 77,653 |
| 2020-12-07 | $14.73 | $15.19 | $14.40 | $14.78 | $14.78 | 77,929 |
| 2020-12-04 | $13.25 | $14.75 | $13.25 | $14.67 | $14.67 | 108,870 |
| 2020-12-03 | $13.05 | $13.35 | $12.88 | $13.27 | $13.27 | 72,125 |
| 2020-12-02 | $12.95 | $13.19 | $12.85 | $13.04 | $13.04 | 54,745 |
| 2020-12-01 | $13.04 | $13.04 | $12.69 | $12.93 | $12.93 | 26,169 |
| 2020-11-30 | $12.89 | $13.07 | $12.69 | $12.87 | $12.87 | 24,389 |
| 2020-11-27 | $13.04 | $13.06 | $12.82 | $12.94 | $12.94 | 15,530 |
| 2020-11-25 | $12.95 | $13.16 | $12.86 | $13.00 | $13.00 | 49,840 |
| 2020-11-24 | $13.06 | $13.13 | $12.96 | $13.02 | $13.02 | 41,285 |
| 2020-11-23 | $13.13 | $13.13 | $12.88 | $12.98 | $12.98 | 36,499 |
| 2020-11-20 | $12.75 | $13.03 | $12.75 | $13.01 | $13.01 | 29,230 |
| 2020-11-19 | $12.85 | $13.00 | $12.62 | $12.92 | $12.92 | 28,142 |
| 2020-11-18 | $12.98 | $13.08 | $12.80 | $12.84 | $12.84 | 33,149 |
| 2020-11-17 | $12.81 | $13.11 | $12.80 | $12.98 | $12.98 | 34,436 |
| 2020-11-16 | $12.83 | $13.34 | $12.70 | $13.01 | $13.01 | 60,978 |
| 2020-11-13 | $14.00 | $14.27 | $12.91 | $12.96 | $12.96 | 107,725 |
| 2020-11-12 | $13.67 | $14.44 | $13.57 | $13.84 | $13.84 | 132,052 |
| 2020-11-11 | $13.30 | $13.85 | $13.06 | $13.74 | $13.74 | 82,662 |
| 2020-11-10 | $12.48 | $13.14 | $12.30 | $13.12 | $13.12 | 86,584 |
| 2020-11-09 | $12.75 | $12.88 | $12.32 | $12.40 | $12.40 | 93,265 |
| 2020-11-06 | $12.31 | $12.55 | $12.01 | $12.45 | $12.45 | 82,172 |
| 2020-11-05 | $11.72 | $12.55 | $11.72 | $12.16 | $12.16 | 92,976 |
| 2020-11-04 | $11.70 | $12.05 | $11.64 | $11.80 | $11.80 | 32,185 |
| 2020-11-03 | $11.88 | $11.99 | $11.63 | $11.79 | $11.79 | 65,986 |
| 2020-11-02 | $11.84 | $11.89 | $11.46 | $11.60 | $11.60 | 36,436 |
| 2020-10-30 | $11.00 | $12.89 | $10.16 | $11.39 | $11.39 | 384,475 |
| 2020-10-29 | $9.55 | $9.88 | $9.30 | $9.73 | $9.73 | 38,284 |
| 2020-10-28 | $9.82 | $9.90 | $9.48 | $9.67 | $9.67 | 28,441 |
| 2020-10-27 | $10.03 | $10.11 | $9.88 | $10.05 | $10.05 | 6,496 |
| 2020-10-26 | $10.41 | $10.41 | $9.85 | $10.11 | $10.11 | 11,970 |
| 2020-10-23 | $10.45 | $10.55 | $10.35 | $10.45 | $10.45 | 15,622 |
| 2020-10-22 | $10.12 | $10.50 | $10.05 | $10.38 | $10.38 | 20,873 |
| 2020-10-21 | $9.60 | $10.34 | $9.52 | $10.30 | $10.30 | 31,067 |
| 2020-10-20 | $9.78 | $10.15 | $9.40 | $9.47 | $9.47 | 30,638 |
| 2020-10-19 | $9.93 | $10.18 | $9.68 | $9.83 | $9.83 | 16,880 |
| 2020-10-16 | $9.72 | $10.06 | $9.45 | $10.00 | $10.00 | 24,386 |
| 2020-10-15 | $9.45 | $9.97 | $9.27 | $9.81 | $9.81 | 19,060 |
| 2020-10-14 | $10.00 | $10.11 | $9.70 | $9.70 | $9.70 | 20,335 |
| 2020-10-13 | $10.25 | $10.55 | $9.95 | $10.02 | $10.02 | 9,142 |
| 2020-10-12 | $10.48 | $10.75 | $10.23 | $10.39 | $10.39 | 13,605 |
| 2020-10-09 | $10.29 | $10.75 | $10.29 | $10.70 | $10.70 | 23,169 |
| 2020-10-08 | $10.63 | $10.70 | $10.29 | $10.58 | $10.58 | 21,958 |
| 2020-10-07 | $10.47 | $10.70 | $10.25 | $10.57 | $10.57 | 43,976 |
| 2020-10-06 | $9.70 | $10.49 | $9.70 | $10.47 | $10.47 | 40,516 |
| 2020-10-05 | $9.44 | $9.90 | $9.32 | $9.86 | $9.86 | 30,051 |
| 2020-10-02 | $9.55 | $9.77 | $9.29 | $9.41 | $9.41 | 15,946 |
| 2020-10-01 | $9.52 | $9.84 | $9.32 | $9.56 | $9.56 | 15,131 |
| 2020-09-30 | $9.80 | $9.86 | $9.27 | $9.37 | $9.37 | 26,383 |
| 2020-09-29 | $9.39 | $9.78 | $9.39 | $9.73 | $9.73 | 16,754 |
| 2020-09-28 | $9.51 | $9.71 | $9.29 | $9.52 | $9.52 | 27,422 |
| 2020-09-25 | $9.20 | $9.47 | $9.00 | $9.30 | $9.30 | 32,024 |
| 2020-09-24 | $8.97 | $9.39 | $8.73 | $8.89 | $8.89 | 57,318 |
| 2020-09-23 | $9.67 | $9.90 | $8.87 | $8.96 | $8.96 | 30,965 |
| 2020-09-22 | $9.90 | $9.90 | $9.33 | $9.73 | $9.73 | 30,855 |
| 2020-09-21 | $10.15 | $10.70 | $9.70 | $9.89 | $9.89 | 72,789 |
| 2020-09-18 | $10.25 | $10.98 | $10.25 | $10.34 | $10.34 | 152,823 |
| 2020-09-17 | $10.18 | $10.43 | $9.98 | $10.09 | $10.09 | 21,541 |
| 2020-09-16 | $10.38 | $10.44 | $10.15 | $10.18 | $10.18 | 31,560 |
| 2020-09-15 | $9.87 | $10.46 | $9.87 | $10.20 | $10.20 | 38,536 |
| 2020-09-14 | $9.62 | $9.86 | $9.58 | $9.73 | $9.73 | 34,580 |
| 2020-09-11 | $9.85 | $9.86 | $9.50 | $9.50 | $9.50 | 21,941 |
| 2020-09-10 | $10.12 | $10.35 | $9.73 | $9.82 | $9.82 | 46,756 |
| 2020-09-09 | $10.63 | $10.74 | $9.99 | $10.11 | $10.11 | 62,144 |
| 2020-09-08 | $10.94 | $10.95 | $10.45 | $10.54 | $10.54 | 53,167 |
| 2020-09-04 | $11.00 | $11.46 | $10.77 | $10.98 | $10.98 | 115,160 |
| 2020-09-03 | $11.02 | $11.45 | $10.55 | $10.91 | $10.91 | 87,084 |
| 2020-09-02 | $10.38 | $11.20 | $10.22 | $11.02 | $11.02 | 121,252 |
| 2020-09-01 | $10.49 | $10.49 | $10.05 | $10.28 | $10.28 | 62,654 |
| 2020-08-31 | $10.43 | $10.51 | $10.30 | $10.42 | $10.42 | 49,765 |
| 2020-08-28 | $10.46 | $10.50 | $10.38 | $10.49 | $10.49 | 19,298 |
| 2020-08-27 | $10.64 | $10.65 | $10.34 | $10.38 | $10.38 | 23,726 |
| 2020-08-26 | $10.80 | $10.80 | $10.41 | $10.54 | $10.54 | 42,543 |
| 2020-08-25 | $10.85 | $10.85 | $10.60 | $10.76 | $10.76 | 32,619 |
| 2020-08-24 | $10.63 | $11.00 | $10.38 | $10.71 | $10.71 | 38,283 |
| 2020-08-21 | $10.63 | $10.63 | $10.43 | $10.53 | $10.53 | 58,983 |
| 2020-08-20 | $11.00 | $11.19 | $10.48 | $10.53 | $10.53 | 93,608 |
| 2020-08-19 | $11.49 | $11.49 | $11.05 | $11.14 | $11.14 | 43,799 |
| 2020-08-18 | $11.61 | $11.65 | $11.20 | $11.43 | $11.43 | 71,384 |
| 2020-08-17 | $11.60 | $11.78 | $11.25 | $11.67 | $11.67 | 70,720 |
| 2020-08-14 | $11.37 | $11.75 | $11.23 | $11.52 | $11.52 | 39,749 |
| 2020-08-13 | $11.54 | $11.79 | $11.05 | $11.50 | $11.50 | 48,504 |
| 2020-08-12 | $10.98 | $11.74 | $10.75 | $11.57 | $11.57 | 113,627 |
| 2020-08-11 | $10.62 | $11.08 | $10.47 | $10.80 | $10.80 | 60,014 |
| 2020-08-10 | $10.65 | $10.72 | $10.34 | $10.45 | $10.45 | 56,318 |
| 2020-08-07 | $10.25 | $10.89 | $10.24 | $10.75 | $10.75 | 94,230 |
| 2020-08-06 | $10.40 | $10.50 | $9.90 | $10.40 | $10.40 | 89,358 |
| 2020-08-05 | $10.47 | $10.47 | $9.82 | $9.85 | $9.85 | 57,401 |
| 2020-08-04 | $9.99 | $10.08 | $9.85 | $10.01 | $10.01 | 68,740 |
| 2020-08-03 | $10.24 | $10.62 | $9.97 | $10.05 | $10.05 | 73,923 |
| 2020-07-31 | $10.08 | $10.29 | $9.90 | $10.11 | $10.11 | 53,829 |
| 2020-07-30 | $9.99 | $10.29 | $9.80 | $10.13 | $10.13 | 28,265 |
| 2020-07-29 | $10.05 | $10.16 | $9.76 | $9.99 | $9.99 | 36,101 |
| 2020-07-28 | $10.06 | $10.20 | $9.95 | $9.99 | $9.99 | 20,763 |
| 2020-07-27 | $9.80 | $10.23 | $9.57 | $10.21 | $10.21 | 58,035 |
| 2020-07-24 | $9.68 | $9.85 | $9.44 | $9.80 | $9.80 | 28,149 |
| 2020-07-23 | $9.89 | $10.26 | $9.61 | $9.72 | $9.72 | 71,622 |
| 2020-07-22 | $9.59 | $10.00 | $9.54 | $10.00 | $10.00 | 54,258 |
| 2020-07-21 | $9.70 | $9.86 | $9.44 | $9.59 | $9.59 | 23,461 |
| 2020-07-20 | $9.38 | $10.00 | $9.20 | $9.92 | $9.92 | 71,057 |
| 2020-07-17 | $9.13 | $9.35 | $8.95 | $9.34 | $9.34 | 80,900 |
| 2020-07-16 | $9.71 | $9.71 | $8.80 | $9.17 | $9.17 | 39,000 |
| 2020-07-15 | $9.01 | $9.90 | $8.79 | $9.73 | $9.73 | 87,800 |
| 2020-07-14 | $8.79 | $9.00 | $8.75 | $8.78 | $8.78 | 12,800 |
| 2020-07-13 | $8.80 | $9.04 | $8.74 | $8.82 | $8.82 | 42,000 |
| 2020-07-10 | $8.46 | $8.75 | $8.42 | $8.74 | $8.74 | 27,700 |
| 2020-07-09 | $8.91 | $8.91 | $8.39 | $8.49 | $8.49 | 45,300 |
| 2020-07-08 | $8.82 | $9.06 | $8.53 | $8.84 | $8.84 | 41,700 |
| 2020-07-07 | $9.13 | $9.50 | $8.89 | $8.92 | $8.92 | 31,400 |
| 2020-07-06 | $9.44 | $9.50 | $9.18 | $9.23 | $9.23 | 35,500 |
| 2020-07-02 | $9.20 | $9.38 | $9.00 | $9.22 | $9.22 | 52,100 |
| 2020-07-01 | $8.91 | $9.18 | $8.73 | $9.09 | $9.09 | 88,800 |
| 2020-06-30 | $8.36 | $8.96 | $8.36 | $8.93 | $8.93 | 46,800 |
| 2020-06-29 | $8.44 | $8.59 | $8.25 | $8.44 | $8.44 | 44,700 |
| 2020-06-26 | $8.26 | $8.80 | $8.08 | $8.35 | $8.35 | 606,933 |
| 2020-06-25 | $8.64 | $8.98 | $8.15 | $8.25 | $8.25 | 47,615 |
| 2020-06-24 | $8.09 | $8.78 | $8.09 | $8.64 | $8.64 | 85,537 |
| 2020-06-23 | $9.01 | $9.01 | $7.97 | $8.25 | $8.25 | 135,841 |
| 2020-06-22 | $8.72 | $9.12 | $8.54 | $9.01 | $9.01 | 52,287 |
| 2020-06-19 | $8.98 | $9.06 | $8.67 | $8.81 | $8.81 | 67,052 |
| 2020-06-18 | $8.80 | $8.99 | $8.53 | $8.73 | $8.73 | 29,799 |
| 2020-06-17 | $8.97 | $9.19 | $8.54 | $8.76 | $8.76 | 60,850 |
| 2020-06-16 | $8.92 | $9.10 | $8.40 | $8.91 | $8.91 | 49,938 |
| 2020-06-15 | $8.84 | $8.84 | $8.25 | $8.40 | $8.40 | 109,883 |
| 2020-06-12 | $9.00 | $9.35 | $8.81 | $9.03 | $9.03 | 76,005 |
| 2020-06-11 | $8.98 | $9.42 | $8.86 | $8.87 | $8.87 | 160,031 |
| 2020-06-10 | $9.75 | $9.77 | $9.32 | $9.42 | $9.42 | 108,826 |
| 2020-06-09 | $9.79 | $9.81 | $9.15 | $9.75 | $9.75 | 101,604 |
| 2020-06-08 | $9.25 | $10.30 | $9.25 | $9.79 | $9.79 | 122,400 |
| 2020-06-05 | $8.75 | $9.20 | $8.75 | $9.20 | $9.20 | 291,630 |
| 2020-06-04 | $8.31 | $8.69 | $8.23 | $8.65 | $8.65 | 101,693 |
| 2020-06-03 | $8.33 | $8.60 | $8.05 | $8.32 | $8.32 | 148,934 |
| 2020-06-02 | $7.69 | $7.69 | $7.40 | $7.60 | $7.60 | 25,088 |
| 2020-06-01 | $7.35 | $7.75 | $7.13 | $7.55 | $7.55 | 43,624 |
| 2020-05-29 | $7.60 | $7.96 | $7.17 | $7.35 | $7.35 | 68,958 |
| 2020-05-28 | $6.95 | $8.05 | $6.75 | $7.60 | $7.60 | 210,842 |
| 2020-05-27 | $6.33 | $6.90 | $6.02 | $6.82 | $6.82 | 85,492 |
| 2020-05-26 | $6.04 | $6.55 | $5.82 | $6.16 | $6.16 | 82,476 |
| 2020-05-22 | $5.50 | $5.86 | $5.49 | $5.81 | $5.81 | 33,506 |
| 2020-05-21 | $5.71 | $5.97 | $5.55 | $5.58 | $5.58 | 45,228 |
| 2020-05-20 | $5.76 | $6.05 | $5.60 | $5.71 | $5.71 | 44,673 |
| 2020-05-19 | $5.61 | $6.05 | $5.56 | $5.71 | $5.71 | 35,609 |
| 2020-05-18 | $5.46 | $5.60 | $5.38 | $5.50 | $5.50 | 60,854 |
| 2020-05-15 | $5.15 | $5.27 | $5.00 | $5.19 | $5.19 | 25,188 |
| 2020-05-14 | $5.26 | $5.39 | $5.02 | $5.05 | $5.05 | 55,055 |
| 2020-05-13 | $5.51 | $5.51 | $5.25 | $5.38 | $5.38 | 33,561 |
| 2020-05-12 | $6.35 | $6.35 | $5.36 | $5.51 | $5.51 | 81,760 |
| 2020-05-11 | $6.74 | $6.82 | $6.20 | $6.22 | $6.22 | 42,361 |
| 2020-05-08 | $7.09 | $7.18 | $6.76 | $6.95 | $6.95 | 58,506 |
| 2020-05-07 | $6.37 | $6.99 | $6.20 | $6.82 | $6.82 | 61,065 |
| 2020-05-06 | $6.54 | $6.57 | $6.15 | $6.20 | $6.20 | 20,928 |
| 2020-05-05 | $6.39 | $6.70 | $6.04 | $6.40 | $6.40 | 24,509 |
| 2020-05-04 | $6.14 | $6.40 | $6.10 | $6.21 | $6.21 | 24,010 |
| 2020-05-01 | $6.32 | $6.75 | $6.07 | $6.21 | $6.21 | 25,900 |
| 2020-04-30 | $6.75 | $6.75 | $6.21 | $6.41 | $6.41 | 26,161 |
| 2020-04-29 | $6.25 | $6.91 | $6.10 | $6.60 | $6.60 | 111,873 |
| 2020-04-28 | $6.14 | $6.15 | $5.75 | $6.14 | $6.14 | 34,398 |
| 2020-04-27 | $5.53 | $6.14 | $5.11 | $5.87 | $5.87 | 69,637 |
| 2020-04-24 | $5.23 | $5.44 | $5.02 | $5.41 | $5.41 | 32,614 |
| 2020-04-23 | $5.05 | $5.25 | $4.92 | $5.24 | $5.24 | 38,730 |
| 2020-04-22 | $5.16 | $5.16 | $4.89 | $5.03 | $5.03 | 16,260 |
| 2020-04-21 | $5.08 | $5.12 | $4.75 | $4.95 | $4.95 | 33,233 |
| 2020-04-20 | $5.20 | $5.30 | $5.11 | $5.17 | $5.17 | 35,467 |
| 2020-04-17 | $5.42 | $5.45 | $5.10 | $5.26 | $5.26 | 34,905 |
| 2020-04-16 | $4.85 | $5.35 | $4.65 | $5.29 | $5.29 | 80,976 |
| 2020-04-15 | $5.00 | $5.00 | $4.71 | $4.84 | $4.84 | 47,644 |
| 2020-04-14 | $4.95 | $5.27 | $4.78 | $5.03 | $5.03 | 58,919 |
| 2020-04-13 | $4.99 | $5.18 | $4.59 | $4.89 | $4.89 | 60,987 |
| 2020-04-09 | $4.96 | $5.12 | $4.60 | $5.00 | $5.00 | 41,968 |
| 2020-04-08 | $4.29 | $4.81 | $4.29 | $4.80 | $4.80 | 62,041 |
| 2020-04-07 | $4.38 | $4.47 | $4.12 | $4.31 | $4.31 | 76,111 |
| 2020-04-06 | $3.90 | $4.38 | $3.90 | $4.10 | $4.10 | 57,006 |
| 2020-04-03 | $3.86 | $3.91 | $3.60 | $3.72 | $3.72 | 57,507 |
| 2020-04-02 | $4.08 | $4.22 | $3.84 | $3.93 | $3.93 | 38,165 |
| 2020-04-01 | $3.98 | $4.22 | $3.98 | $4.06 | $4.06 | 39,265 |
| 2020-03-31 | $4.07 | $4.30 | $3.82 | $4.19 | $4.19 | 73,558 |
| 2020-03-30 | $3.62 | $4.05 | $3.55 | $4.05 | $4.05 | 54,043 |
| 2020-03-27 | $3.59 | $3.69 | $3.41 | $3.55 | $3.55 | 129,894 |
| 2020-03-26 | $3.34 | $3.59 | $3.22 | $3.55 | $3.55 | 107,804 |
| 2020-03-25 | $3.36 | $3.75 | $3.00 | $3.34 | $3.34 | 213,971 |
| 2020-03-24 | $3.50 | $3.85 | $3.00 | $3.39 | $3.39 | 134,962 |
| 2020-03-23 | $3.57 | $4.09 | $2.90 | $3.20 | $3.20 | 88,190 |
| 2020-03-20 | $4.43 | $4.44 | $3.51 | $3.58 | $3.58 | 130,676 |
| 2020-03-19 | $4.50 | $4.50 | $4.17 | $4.36 | $4.36 | 53,639 |
| 2020-03-18 | $4.70 | $4.80 | $4.20 | $4.53 | $4.53 | 64,622 |
| 2020-03-17 | $3.95 | $5.62 | $3.81 | $4.97 | $4.97 | 169,699 |
| 2020-03-16 | $4.07 | $4.07 | $3.75 | $3.77 | $3.77 | 62,002 |
| 2020-03-13 | $3.62 | $4.20 | $3.62 | $4.20 | $4.20 | 94,132 |
| 2020-03-12 | $3.54 | $4.53 | $3.41 | $3.42 | $3.42 | 145,821 |
| 2020-03-11 | $4.68 | $4.73 | $3.93 | $4.02 | $4.02 | 182,863 |
| 2020-03-10 | $5.17 | $5.46 | $4.58 | $4.69 | $4.69 | 79,351 |
| 2020-03-09 | $5.58 | $5.68 | $4.94 | $5.03 | $5.03 | 124,626 |
| 2020-03-06 | $7.01 | $7.17 | $5.79 | $5.90 | $5.90 | 146,222 |
| 2020-03-05 | $7.93 | $8.09 | $7.45 | $7.45 | $7.45 | 66,023 |
| 2020-03-04 | $8.11 | $8.12 | $7.95 | $7.97 | $7.97 | 35,466 |
| 2020-03-03 | $7.52 | $8.50 | $7.52 | $7.87 | $7.87 | 33,367 |
| 2020-03-02 | $7.66 | $7.80 | $7.43 | $7.59 | $7.59 | 40,697 |
| 2020-02-28 | $7.43 | $7.82 | $7.12 | $7.63 | $7.63 | 67,414 |
| 2020-02-27 | $8.00 | $8.00 | $7.55 | $7.70 | $7.70 | 49,095 |
| 2020-02-26 | $8.37 | $8.42 | $8.01 | $8.05 | $8.05 | 36,181 |
| 2020-02-25 | $8.33 | $8.50 | $7.99 | $8.24 | $8.24 | 38,773 |
| 2020-02-24 | $8.13 | $8.33 | $8.02 | $8.30 | $8.30 | 49,281 |
| 2020-02-21 | $8.48 | $8.55 | $8.17 | $8.47 | $8.47 | 35,295 |
| 2020-02-20 | $8.57 | $8.74 | $8.20 | $8.49 | $8.49 | 40,161 |
| 2020-02-19 | $8.72 | $8.79 | $8.57 | $8.60 | $8.60 | 40,355 |
| 2020-02-18 | $9.03 | $9.03 | $8.67 | $8.71 | $8.71 | 52,328 |
| 2020-02-14 | $9.14 | $9.35 | $9.10 | $9.16 | $9.16 | 32,867 |
| 2020-02-13 | $9.71 | $9.85 | $9.05 | $9.15 | $9.15 | 31,576 |
| 2020-02-12 | $9.80 | $10.15 | $9.68 | $9.78 | $9.78 | 52,372 |
| 2020-02-11 | $9.54 | $10.23 | $9.52 | $9.73 | $9.73 | 98,302 |
| 2020-02-10 | $9.11 | $9.54 | $9.11 | $9.45 | $9.45 | 37,882 |
| 2020-02-07 | $9.49 | $9.49 | $9.12 | $9.16 | $9.16 | 24,741 |
| 2020-02-06 | $9.35 | $9.50 | $9.24 | $9.47 | $9.47 | 17,713 |
| 2020-02-05 | $9.12 | $9.37 | $9.05 | $9.30 | $9.30 | 17,754 |
| 2020-02-04 | $8.68 | $9.13 | $8.52 | $9.04 | $9.04 | 36,720 |
| 2020-02-03 | $8.91 | $8.91 | $8.64 | $8.68 | $8.68 | 26,388 |
| 2020-01-31 | $9.00 | $9.08 | $8.79 | $8.86 | $8.86 | 29,215 |
| 2020-01-30 | $9.45 | $9.45 | $8.95 | $9.01 | $9.01 | 52,102 |
| 2020-01-29 | $9.62 | $9.65 | $9.40 | $9.54 | $9.54 | 30,458 |
| 2020-01-28 | $9.59 | $9.70 | $9.45 | $9.54 | $9.54 | 17,309 |
| 2020-01-27 | $9.67 | $9.80 | $9.44 | $9.50 | $9.50 | 54,964 |
| 2020-01-24 | $10.23 | $10.23 | $9.90 | $9.97 | $9.97 | 55,810 |
| 2020-01-23 | $10.41 | $10.41 | $10.09 | $10.21 | $10.21 | 72,186 |
| 2020-01-22 | $10.53 | $10.53 | $10.41 | $10.43 | $10.43 | 24,534 |
| 2020-01-21 | $10.60 | $10.66 | $10.41 | $10.53 | $10.53 | 106,552 |
| 2020-01-17 | $10.31 | $10.61 | $10.21 | $10.60 | $10.60 | 118,045 |
| 2020-01-16 | $10.06 | $10.36 | $9.95 | $10.31 | $10.31 | 86,918 |
| 2020-01-15 | $9.92 | $10.30 | $9.92 | $10.06 | $10.06 | 52,663 |
| 2020-01-14 | $9.61 | $9.99 | $9.61 | $9.91 | $9.91 | 92,389 |
| 2020-01-13 | $9.36 | $9.65 | $9.32 | $9.61 | $9.61 | 38,818 |
| 2020-01-10 | $9.40 | $9.58 | $9.29 | $9.35 | $9.35 | 46,122 |
| 2020-01-09 | $9.23 | $9.43 | $9.23 | $9.38 | $9.38 | 39,647 |
| 2020-01-08 | $9.30 | $9.30 | $9.10 | $9.22 | $9.22 | 60,565 |
| 2020-01-07 | $8.93 | $9.33 | $8.93 | $9.24 | $9.24 | 57,860 |
| 2020-01-06 | $8.90 | $9.01 | $8.66 | $8.94 | $8.94 | 42,066 |
| 2020-01-03 | $8.95 | $9.04 | $8.82 | $8.95 | $8.95 | 28,114 |
| 2020-01-02 | $8.80 | $9.14 | $8.80 | $9.05 | $9.05 | 75,928 |
| 2019-12-31 | $8.51 | $8.90 | $8.50 | $8.86 | $8.86 | 56,519 |
| 2019-12-30 | $8.55 | $8.90 | $8.36 | $8.57 | $8.57 | 71,685 |
| 2019-12-27 | $8.74 | $8.86 | $8.55 | $8.59 | $8.59 | 79,219 |
| 2019-12-26 | $8.23 | $8.78 | $8.23 | $8.70 | $8.70 | 58,534 |
| 2019-12-24 | $8.37 | $8.37 | $8.23 | $8.32 | $8.32 | 22,075 |
| 2019-12-23 | $8.54 | $8.69 | $8.36 | $8.37 | $8.37 | 73,518 |
| 2019-12-20 | $8.69 | $8.73 | $8.28 | $8.60 | $8.60 | 153,197 |
| 2019-12-19 | $8.70 | $8.86 | $8.61 | $8.66 | $8.66 | 30,947 |
| 2019-12-18 | $8.80 | $9.00 | $8.62 | $8.77 | $8.77 | 65,627 |
| 2019-12-17 | $8.31 | $8.82 | $8.30 | $8.79 | $8.79 | 128,250 |
| 2019-12-16 | $8.10 | $8.41 | $8.05 | $8.31 | $8.31 | 64,193 |
| 2019-12-13 | $7.84 | $8.14 | $7.84 | $8.04 | $8.04 | 47,025 |
| 2019-12-12 | $7.75 | $7.96 | $7.75 | $7.85 | $7.85 | 57,719 |
| 2019-12-11 | $7.68 | $7.79 | $7.58 | $7.74 | $7.74 | 66,459 |
| 2019-12-10 | $7.50 | $7.68 | $7.50 | $7.64 | $7.64 | 47,603 |
| 2019-12-09 | $7.63 | $7.72 | $7.47 | $7.50 | $7.50 | 81,761 |
| 2019-12-06 | $7.75 | $7.76 | $7.54 | $7.64 | $7.64 | 100,518 |
| 2019-12-05 | $7.65 | $7.79 | $7.63 | $7.70 | $7.70 | 51,032 |
| 2019-12-04 | $7.80 | $7.85 | $7.61 | $7.63 | $7.63 | 56,812 |
| 2019-12-03 | $7.80 | $7.89 | $7.75 | $7.83 | $7.83 | 55,671 |
| 2019-12-02 | $7.99 | $8.03 | $7.76 | $7.90 | $7.90 | 82,044 |
| 2019-11-29 | $7.81 | $8.03 | $7.80 | $7.97 | $7.97 | 33,041 |
| 2019-11-27 | $7.89 | $8.14 | $7.82 | $7.90 | $7.90 | 92,463 |
| 2019-11-26 | $7.50 | $7.95 | $7.50 | $7.84 | $7.84 | 103,305 |
| 2019-11-25 | $7.45 | $7.53 | $7.40 | $7.47 | $7.47 | 128,259 |
| 2019-11-22 | $7.44 | $7.47 | $7.37 | $7.44 | $7.44 | 111,477 |
| 2019-11-21 | $7.50 | $7.50 | $7.12 | $7.25 | $7.25 | 166,355 |
| 2019-11-20 | $7.60 | $7.73 | $7.37 | $7.40 | $7.40 | 119,149 |
| 2019-11-19 | $7.61 | $7.63 | $7.54 | $7.59 | $7.59 | 80,163 |
| 2019-11-18 | $7.63 | $7.70 | $7.50 | $7.58 | $7.58 | 68,231 |
| 2019-11-15 | $7.60 | $7.75 | $7.45 | $7.70 | $7.70 | 145,295 |
| 2019-11-14 | $7.72 | $7.74 | $7.51 | $7.51 | $7.51 | 76,192 |
| 2019-11-13 | $8.43 | $8.50 | $6.96 | $7.75 | $7.75 | 174,436 |
| 2019-11-12 | $7.90 | $8.68 | $7.90 | $8.30 | $8.30 | 169,095 |
| 2019-11-11 | $7.70 | $7.90 | $7.54 | $7.86 | $7.86 | 50,632 |
| 2019-11-08 | $7.66 | $7.73 | $7.60 | $7.70 | $7.70 | 49,522 |
| 2019-11-07 | $7.69 | $7.79 | $7.60 | $7.66 | $7.66 | 42,099 |
| 2019-11-06 | $7.88 | $7.93 | $7.61 | $7.66 | $7.66 | 67,059 |
| 2019-11-05 | $7.77 | $8.10 | $7.77 | $7.84 | $7.84 | 76,828 |
| 2019-11-04 | $7.83 | $7.94 | $7.65 | $7.76 | $7.76 | 76,721 |
| 2019-11-01 | $7.56 | $7.81 | $7.53 | $7.78 | $7.78 | 75,610 |
| 2019-10-31 | $7.51 | $7.58 | $7.43 | $7.54 | $7.54 | 94,340 |
| 2019-10-30 | $7.56 | $7.56 | $7.49 | $7.52 | $7.52 | 92,321 |
| 2019-10-29 | $7.49 | $7.58 | $7.45 | $7.55 | $7.55 | 119,360 |
| 2019-10-28 | $7.48 | $7.53 | $7.37 | $7.51 | $7.51 | 130,040 |
| 2019-10-25 | $7.47 | $7.54 | $7.42 | $7.48 | $7.48 | 115,092 |
| 2019-10-24 | $7.50 | $7.61 | $7.42 | $7.44 | $7.44 | 129,721 |
| 2019-10-23 | $7.45 | $7.57 | $7.44 | $7.50 | $7.50 | 107,384 |
| 2019-10-22 | $7.44 | $7.50 | $7.40 | $7.44 | $7.44 | 123,384 |
| 2019-10-21 | $7.35 | $7.49 | $7.35 | $7.41 | $7.41 | 132,101 |
| 2019-10-18 | $7.52 | $7.64 | $7.31 | $7.35 | $7.35 | 124,417 |
| 2019-10-17 | $7.25 | $7.52 | $7.21 | $7.52 | $7.52 | 222,426 |
| 2019-10-16 | $7.10 | $7.20 | $7.05 | $7.13 | $7.13 | 141,964 |
| 2019-10-15 | $7.15 | $7.21 | $7.00 | $7.05 | $7.05 | 123,283 |
| 2019-10-14 | $7.18 | $7.23 | $6.59 | $7.03 | $7.03 | 420,306 |
| 2019-10-11 | $7.15 | $7.29 | $7.08 | $7.09 | $7.09 | 137,497 |
| 2019-10-10 | $7.35 | $7.42 | $7.05 | $7.08 | $7.08 | 137,394 |
| 2019-10-09 | $7.62 | $7.78 | $7.00 | $7.30 | $7.30 | 280,596 |
| 2019-10-08 | $8.00 | $8.35 | $7.52 | $7.64 | $7.64 | 824,887 |
| 2019-10-07 | $9.39 | $9.75 | $9.39 | $9.62 | $9.62 | 86,077 |
| 2019-10-04 | $9.13 | $9.44 | $9.03 | $9.39 | $9.39 | 121,702 |
| 2019-10-03 | $9.03 | $9.08 | $8.86 | $9.00 | $9.00 | 69,372 |
| 2019-10-02 | $9.00 | $9.15 | $8.85 | $9.00 | $9.00 | 50,637 |
| 2019-10-01 | $9.24 | $9.38 | $8.90 | $9.09 | $9.09 | 113,442 |
| 2019-09-30 | $9.39 | $9.42 | $9.15 | $9.16 | $9.16 | 60,979 |
| 2019-09-27 | $9.59 | $9.80 | $9.42 | $9.43 | $9.43 | 69,222 |
| 2019-09-26 | $10.09 | $10.13 | $9.56 | $9.57 | $9.57 | 56,909 |
| 2019-09-25 | $9.95 | $10.15 | $9.76 | $10.02 | $10.02 | 38,742 |
| 2019-09-24 | $10.40 | $10.40 | $9.80 | $9.87 | $9.87 | 90,063 |
| 2019-09-23 | $10.33 | $10.45 | $10.10 | $10.35 | $10.35 | 76,044 |
| 2019-09-20 | $10.30 | $10.58 | $10.13 | $10.17 | $10.17 | 259,375 |
| 2019-09-19 | $10.46 | $10.59 | $10.26 | $10.34 | $10.34 | 56,385 |
| 2019-09-18 | $10.89 | $10.90 | $10.41 | $10.43 | $10.43 | 59,884 |
| 2019-09-17 | $10.84 | $11.05 | $10.81 | $10.84 | $10.84 | 67,957 |
| 2019-09-16 | $10.66 | $11.00 | $10.66 | $10.85 | $10.85 | 38,596 |
| 2019-09-13 | $10.99 | $11.05 | $10.69 | $10.75 | $10.75 | 46,684 |
| 2019-09-12 | $10.94 | $11.06 | $10.83 | $10.96 | $10.96 | 52,768 |
| 2019-09-11 | $10.64 | $10.90 | $10.63 | $10.81 | $10.81 | 72,425 |
| 2019-09-10 | $10.33 | $10.66 | $10.33 | $10.48 | $10.48 | 62,901 |
| 2019-09-09 | $10.62 | $10.72 | $10.25 | $10.26 | $10.26 | 60,976 |
| 2019-09-06 | $10.73 | $10.88 | $10.42 | $10.48 | $10.48 | 71,814 |
| 2019-09-05 | $11.08 | $11.16 | $10.73 | $10.73 | $10.73 | 137,833 |
| 2019-09-04 | $10.52 | $11.24 | $10.44 | $10.82 | $10.82 | 102,561 |
| 2019-09-03 | $10.50 | $10.76 | $10.00 | $10.41 | $10.41 | 129,869 |
| 2019-08-30 | $11.05 | $11.16 | $10.65 | $10.67 | $10.67 | 52,524 |
| 2019-08-29 | $11.35 | $11.45 | $11.00 | $11.05 | $11.05 | 54,058 |
| 2019-08-28 | $11.16 | $11.56 | $11.16 | $11.25 | $11.25 | 41,398 |
| 2019-08-27 | $11.52 | $11.52 | $10.93 | $11.17 | $11.17 | 53,090 |
| 2019-08-26 | $11.20 | $11.53 | $11.00 | $11.39 | $11.39 | 74,660 |
| 2019-08-23 | $11.43 | $11.43 | $10.38 | $11.11 | $11.11 | 306,437 |
| 2019-08-22 | $11.55 | $11.55 | $11.15 | $11.41 | $11.41 | 31,643 |
| 2019-08-21 | $11.47 | $11.84 | $11.47 | $11.54 | $11.54 | 80,074 |
| 2019-08-20 | $11.59 | $11.63 | $11.22 | $11.35 | $11.35 | 41,103 |
| 2019-08-19 | $11.90 | $11.90 | $11.43 | $11.51 | $11.51 | 61,022 |
| 2019-08-16 | $10.58 | $11.91 | $10.58 | $11.71 | $11.71 | 259,419 |
| 2019-08-15 | $10.81 | $10.91 | $10.44 | $10.45 | $10.45 | 79,339 |
| 2019-08-14 | $10.40 | $10.83 | $10.26 | $10.70 | $10.70 | 126,005 |
| 2019-08-13 | $9.96 | $10.73 | $9.96 | $10.40 | $10.40 | 58,232 |
| 2019-08-12 | $9.85 | $9.97 | $9.49 | $9.92 | $9.92 | 209,504 |
| 2019-08-09 | $10.06 | $10.06 | $9.83 | $9.90 | $9.90 | 43,187 |
| 2019-08-08 | $10.07 | $10.25 | $9.97 | $10.11 | $10.11 | 92,445 |
| 2019-08-07 | $9.81 | $10.38 | $9.76 | $10.07 | $10.07 | 110,150 |
| 2019-08-06 | $9.95 | $10.48 | $9.70 | $9.88 | $9.88 | 327,153 |
| 2019-08-05 | $10.00 | $10.00 | $9.82 | $9.89 | $9.89 | 156,790 |
| 2019-08-02 | $10.30 | $10.33 | $9.87 | $10.06 | $10.06 | 47,976 |
| 2019-08-01 | $10.10 | $10.92 | $10.10 | $10.26 | $10.26 | 87,026 |
| 2019-07-31 | $10.50 | $10.82 | $10.07 | $10.07 | $10.07 | 31,293 |
| 2019-07-30 | $10.66 | $10.89 | $10.31 | $10.37 | $10.37 | 31,037 |
| 2019-07-29 | $10.54 | $10.91 | $10.52 | $10.64 | $10.64 | 47,632 |
| 2019-07-26 | $10.64 | $10.76 | $10.40 | $10.56 | $10.56 | 52,202 |
| 2019-07-25 | $10.73 | $10.97 | $10.53 | $10.57 | $10.57 | 203,763 |
| 2019-07-24 | $10.69 | $10.93 | $10.40 | $10.81 | $10.81 | 49,599 |
| 2019-07-23 | $11.00 | $11.14 | $10.65 | $10.71 | $10.71 | 33,627 |
| 2019-07-22 | $11.23 | $11.24 | $10.93 | $10.99 | $10.99 | 58,004 |
| 2019-07-19 | $11.81 | $12.00 | $11.13 | $11.24 | $11.24 | 43,923 |
| 2019-07-18 | $11.49 | $12.00 | $11.49 | $11.80 | $11.80 | 122,036 |
| 2019-07-17 | $11.71 | $11.82 | $11.12 | $11.51 | $11.51 | 234,530 |
| 2019-07-16 | $12.46 | $12.47 | $11.56 | $11.63 | $11.63 | 65,068 |
| 2019-07-15 | $12.49 | $12.80 | $12.30 | $12.40 | $12.40 | 84,777 |
| 2019-07-12 | $12.50 | $12.56 | $12.45 | $12.48 | $12.48 | 62,066 |
| 2019-07-11 | $12.92 | $12.99 | $12.36 | $12.50 | $12.50 | 80,692 |
| 2019-07-10 | $12.88 | $12.98 | $12.68 | $12.80 | $12.80 | 44,852 |
| 2019-07-09 | $12.71 | $12.86 | $12.61 | $12.80 | $12.80 | 53,784 |
| 2019-07-08 | $12.90 | $12.98 | $12.60 | $12.61 | $12.61 | 83,461 |
| 2019-07-05 | $12.90 | $13.00 | $12.67 | $12.87 | $12.87 | 34,441 |
| 2019-07-03 | $12.98 | $12.98 | $12.73 | $12.92 | $12.92 | 31,223 |
| 2019-07-02 | $12.80 | $13.14 | $12.80 | $12.95 | $12.95 | 29,751 |
| 2019-07-01 | $13.11 | $13.33 | $12.75 | $12.84 | $12.84 | 61,319 |
| 2019-06-28 | $12.95 | $13.15 | $12.70 | $12.99 | $12.99 | 308,696 |
| 2019-06-27 | $12.44 | $13.18 | $12.32 | $12.90 | $12.90 | 259,010 |
| 2019-06-26 | $12.62 | $12.68 | $12.40 | $12.41 | $12.41 | 17,592 |
| 2019-06-25 | $12.67 | $12.83 | $12.59 | $12.60 | $12.60 | 17,621 |
| 2019-06-24 | $12.65 | $12.87 | $12.12 | $12.72 | $12.72 | 79,834 |
| 2019-06-21 | $12.64 | $12.86 | $12.28 | $12.70 | $12.70 | 61,912 |
| 2019-06-20 | $12.86 | $12.90 | $12.68 | $12.72 | $12.72 | 30,304 |
| 2019-06-19 | $12.94 | $13.06 | $12.68 | $12.80 | $12.80 | 38,049 |
| 2019-06-18 | $12.77 | $13.03 | $12.63 | $12.85 | $12.85 | 26,538 |
| 2019-06-17 | $12.96 | $13.06 | $12.74 | $12.95 | $12.95 | 50,123 |
| 2019-06-14 | $13.02 | $13.17 | $12.87 | $12.97 | $12.97 | 22,120 |
| 2019-06-13 | $13.00 | $13.34 | $12.58 | $13.10 | $13.10 | 52,879 |
| 2019-06-12 | $13.05 | $13.15 | $12.79 | $12.79 | $12.79 | 61,398 |
| 2019-06-11 | $13.29 | $13.44 | $12.88 | $13.14 | $13.14 | 62,449 |
| 2019-06-10 | $13.52 | $13.64 | $13.21 | $13.23 | $13.23 | 53,629 |
| 2019-06-07 | $13.06 | $13.49 | $13.06 | $13.49 | $13.49 | 29,923 |
| 2019-06-06 | $13.64 | $13.75 | $13.00 | $13.15 | $13.15 | 67,311 |
| 2019-06-05 | $13.89 | $13.89 | $13.49 | $13.75 | $13.75 | 45,532 |
| 2019-06-04 | $13.20 | $14.00 | $13.07 | $13.77 | $13.77 | 174,855 |
| 2019-06-03 | $13.07 | $13.43 | $13.07 | $13.20 | $13.20 | 123,683 |
| 2019-05-31 | $13.59 | $13.98 | $13.08 | $13.08 | $13.08 | 114,358 |
| 2019-05-30 | $13.75 | $14.18 | $13.13 | $13.60 | $13.60 | 72,513 |
| 2019-05-29 | $13.87 | $14.32 | $13.69 | $13.86 | $13.86 | 74,879 |
| 2019-05-28 | $13.07 | $14.02 | $13.07 | $13.80 | $13.80 | 151,096 |
| 2019-05-24 | $11.44 | $13.09 | $11.42 | $13.07 | $13.07 | 186,307 |
| 2019-05-23 | $11.23 | $11.43 | $11.00 | $11.38 | $11.38 | 94,949 |
| 2019-05-22 | $11.37 | $11.52 | $11.24 | $11.25 | $11.25 | 65,110 |
| 2019-05-21 | $11.17 | $11.71 | $11.05 | $11.50 | $11.50 | 347,065 |
| 2019-05-20 | $10.60 | $11.54 | $10.17 | $11.20 | $11.20 | 178,304 |
| 2019-05-17 | $10.47 | $10.55 | $10.19 | $10.48 | $10.48 | 123,789 |
| 2019-05-16 | $9.99 | $10.74 | $9.89 | $10.53 | $10.53 | 1,313,322 |
| 2019-05-15 | $10.80 | $11.00 | $9.94 | $9.98 | $9.98 | 79,391 |
| 2019-05-14 | $11.17 | $11.47 | $10.93 | $10.99 | $10.99 | 22,418 |
| 2019-05-13 | $11.98 | $12.27 | $11.19 | $11.40 | $11.40 | 43,525 |
| 2019-05-10 | $12.64 | $12.97 | $11.70 | $12.00 | $12.00 | 51,550 |
| 2019-05-09 | $12.75 | $12.75 | $12.21 | $12.30 | $12.30 | 15,814 |
| 2019-05-08 | $12.98 | $12.98 | $12.44 | $12.67 | $12.67 | 10,389 |
| 2019-05-07 | $12.37 | $12.95 | $12.35 | $12.36 | $12.36 | 14,350 |
| 2019-05-06 | $12.48 | $12.85 | $11.68 | $12.62 | $12.62 | 17,404 |
| 2019-05-03 | $11.62 | $12.40 | $11.62 | $12.40 | $12.40 | 7,990 |
| 2019-05-02 | $11.59 | $11.85 | $11.57 | $11.60 | $11.60 | 1,855 |
| 2019-05-01 | $11.21 | $11.97 | $11.21 | $11.73 | $11.73 | 9,947 |
| 2019-04-30 | $11.09 | $11.50 | $11.09 | $11.46 | $11.46 | 11,075 |
| 2019-04-29 | $10.83 | $11.30 | $10.83 | $11.11 | $11.11 | 3,048 |
| 2019-04-26 | $10.87 | $11.00 | $10.65 | $10.99 | $10.99 | 3,839 |
| 2019-04-25 | $10.78 | $11.07 | $10.78 | $10.83 | $10.83 | 1,806 |
| 2019-04-24 | $10.75 | $11.07 | $10.34 | $10.72 | $10.72 | 25,211 |
| 2019-04-23 | $10.32 | $10.74 | $10.26 | $10.74 | $10.74 | 4,905 |
| 2019-04-22 | $10.37 | $10.51 | $10.37 | $10.51 | $10.51 | 845 |
| 2019-04-18 | $10.27 | $10.57 | $10.27 | $10.45 | $10.45 | 6,774 |
| 2019-04-17 | $10.53 | $10.71 | $10.33 | $10.33 | $10.33 | 3,873 |
| 2019-04-16 | $10.75 | $10.76 | $10.40 | $10.40 | $10.40 | 4,475 |
| 2019-04-15 | $10.41 | $10.44 | $10.37 | $10.38 | $10.38 | 7,026 |
| 2019-04-12 | $10.41 | $10.55 | $10.37 | $10.51 | $10.51 | 10,634 |
| 2019-04-11 | $10.38 | $10.55 | $10.25 | $10.27 | $10.27 | 7,220 |
| 2019-04-10 | $10.45 | $10.45 | $10.30 | $10.39 | $10.39 | 4,056 |
| 2019-04-09 | $10.53 | $10.75 | $10.46 | $10.47 | $10.47 | 4,581 |
| 2019-04-08 | $10.50 | $10.64 | $10.40 | $10.45 | $10.45 | 12,975 |
| 2019-04-05 | $10.91 | $10.92 | $10.70 | $10.78 | $10.78 | 13,818 |
| 2019-04-04 | $11.16 | $11.16 | $10.71 | $10.80 | $10.80 | 7,179 |
| 2019-04-03 | $10.61 | $11.44 | $10.60 | $11.18 | $11.18 | 31,080 |
| 2019-04-02 | $10.34 | $10.64 | $10.32 | $10.58 | $10.58 | 6,184 |
| 2019-04-01 | $10.69 | $10.69 | $10.47 | $10.47 | $10.47 | 17,606 |
| 2019-03-29 | $10.63 | $11.15 | $10.47 | $10.69 | $10.69 | 12,835 |
| 2019-03-28 | $10.71 | $10.80 | $10.48 | $10.69 | $10.69 | 17,640 |
| 2019-03-27 | $10.76 | $11.00 | $10.66 | $10.80 | $10.80 | 6,933 |
| 2019-03-26 | $10.69 | $10.99 | $10.69 | $10.77 | $10.77 | 17,217 |
| 2019-03-25 | $12.08 | $12.08 | $10.80 | $10.97 | $10.97 | 16,253 |
| 2019-03-22 | $12.16 | $12.21 | $12.08 | $12.15 | $12.15 | 80,403 |
| 2019-03-21 | $12.15 | $12.42 | $12.15 | $12.21 | $12.21 | 26,793 |
| 2019-03-20 | $12.31 | $12.54 | $11.62 | $12.00 | $12.00 | 27,069 |
| 2019-03-19 | $11.77 | $12.67 | $11.65 | $12.20 | $12.20 | 30,325 |
| 2019-03-18 | $10.16 | $12.00 | $10.16 | $11.81 | $11.81 | 37,755 |
| 2019-03-15 | $10.01 | $10.17 | $10.00 | $10.17 | $10.17 | 22,497 |
| 2019-03-14 | $10.28 | $10.28 | $9.91 | $10.00 | $10.00 | 11,668 |
| 2019-03-13 | $10.05 | $10.36 | $10.05 | $10.20 | $10.20 | 22,906 |
| 2019-03-12 | $10.32 | $10.33 | $9.90 | $10.05 | $10.05 | 28,254 |
| 2019-03-11 | $10.17 | $11.21 | $10.10 | $10.35 | $10.35 | 26,250 |
| 2019-03-08 | $10.00 | $10.29 | $10.00 | $10.05 | $10.05 | 11,692 |
| 2019-03-07 | $9.79 | $10.36 | $9.79 | $10.00 | $10.00 | 52,551 |
| 2019-03-06 | $10.45 | $10.48 | $9.79 | $9.79 | $9.79 | 72,107 |
| 2019-03-05 | $11.69 | $11.73 | $10.72 | $10.83 | $10.83 | 24,795 |
| 2019-03-04 | $11.31 | $12.00 | $11.30 | $11.56 | $11.56 | 30,918 |
| 2019-03-01 | $12.56 | $12.60 | $10.56 | $11.32 | $11.32 | 134,492 |
| 2019-02-28 | $14.80 | $14.80 | $13.83 | $13.83 | $13.83 | 29,551 |
| 2019-02-27 | $14.84 | $14.90 | $14.51 | $14.81 | $14.81 | 15,724 |
| 2019-02-26 | $14.55 | $14.81 | $14.25 | $14.75 | $14.75 | 19,237 |
| 2019-02-25 | $14.58 | $15.00 | $14.54 | $14.55 | $14.55 | 12,888 |
| 2019-02-22 | $13.73 | $14.65 | $13.68 | $14.60 | $14.60 | 74,376 |
| 2019-02-21 | $14.06 | $14.06 | $13.51 | $13.79 | $13.79 | 5,835 |
| 2019-02-20 | $13.89 | $14.07 | $13.63 | $13.63 | $13.63 | 7,855 |
| 2019-02-19 | $13.96 | $14.12 | $13.71 | $13.99 | $13.99 | 7,815 |
| 2019-02-15 | $13.97 | $14.25 | $13.49 | $14.07 | $14.07 | 10,935 |
| 2019-02-14 | $13.70 | $14.00 | $13.66 | $13.85 | $13.85 | 20,873 |
| 2019-02-13 | $13.65 | $13.72 | $13.50 | $13.70 | $13.70 | 5,049 |
| 2019-02-12 | $13.34 | $13.57 | $13.23 | $13.57 | $13.57 | 13,812 |
| 2019-02-11 | $13.45 | $13.92 | $13.31 | $13.32 | $13.32 | 6,287 |
| 2019-02-08 | $13.27 | $13.94 | $12.93 | $13.31 | $13.31 | 10,145 |
| 2019-02-07 | $13.85 | $14.00 | $13.53 | $13.76 | $13.76 | 10,217 |
| 2019-02-06 | $14.03 | $14.08 | $13.86 | $13.87 | $13.87 | 11,337 |
| 2019-02-05 | $14.20 | $14.50 | $13.84 | $14.41 | $14.41 | 27,700 |
| 2019-02-04 | $14.06 | $14.32 | $14.04 | $14.32 | $14.32 | 18,520 |
| 2019-02-01 | $13.49 | $14.10 | $13.27 | $13.95 | $13.95 | 8,236 |
| 2019-01-31 | $13.14 | $13.60 | $13.10 | $13.36 | $13.36 | 11,858 |
| 2019-01-30 | $13.11 | $13.17 | $12.85 | $13.17 | $13.17 | 8,251 |
| 2019-01-29 | $12.88 | $13.09 | $12.75 | $13.03 | $13.03 | 3,013 |
| 2019-01-28 | $12.89 | $13.17 | $12.75 | $12.75 | $12.75 | 12,757 |
| 2019-01-25 | $13.05 | $13.05 | $12.98 | $13.04 | $13.04 | 2,427 |
| 2019-01-24 | $12.78 | $13.00 | $12.51 | $13.00 | $13.00 | 2,937 |
| 2019-01-23 | $12.66 | $12.80 | $12.59 | $12.77 | $12.77 | 2,969 |
| 2019-01-22 | $12.84 | $12.84 | $12.50 | $12.50 | $12.50 | 6,534 |
| 2019-01-18 | $13.18 | $13.18 | $12.84 | $12.85 | $12.85 | 5,152 |
| 2019-01-17 | $13.08 | $13.18 | $12.90 | $13.11 | $13.11 | 7,154 |
| 2019-01-16 | $13.31 | $13.31 | $12.97 | $13.11 | $13.11 | 4,115 |
| 2019-01-15 | $12.72 | $13.06 | $12.72 | $13.04 | $13.04 | 4,543 |
| 2019-01-14 | $12.97 | $13.19 | $12.47 | $12.67 | $12.67 | 10,987 |
| 2019-01-11 | $13.42 | $13.42 | $12.64 | $12.83 | $12.83 | 26,868 |
| 2019-01-10 | $13.77 | $13.77 | $13.30 | $13.42 | $13.42 | 7,917 |
| 2019-01-09 | $13.78 | $14.00 | $13.68 | $13.74 | $13.74 | 9,565 |
| 2019-01-08 | $13.71 | $14.27 | $13.37 | $13.81 | $13.81 | 40,368 |
| 2019-01-07 | $13.25 | $13.67 | $13.25 | $13.47 | $13.47 | 7,108 |
| 2019-01-04 | $13.46 | $13.82 | $13.26 | $13.26 | $13.26 | 11,155 |
| 2019-01-03 | $13.85 | $13.98 | $13.26 | $13.26 | $13.26 | 6,968 |
| 2019-01-02 | $13.79 | $13.84 | $13.40 | $13.70 | $13.70 | 9,976 |
| 2018-12-31 | $13.97 | $14.10 | $13.80 | $13.91 | $13.91 | 17,180 |
| 2018-12-28 | $14.34 | $14.34 | $13.56 | $13.92 | $13.92 | 20,766 |
| 2018-12-27 | $13.97 | $14.34 | $13.37 | $14.34 | $14.34 | 32,406 |
| 2018-12-26 | $12.97 | $14.39 | $12.90 | $13.96 | $13.96 | 27,328 |
| 2018-12-24 | $13.20 | $13.20 | $12.60 | $12.88 | $12.88 | 10,261 |
| 2018-12-21 | $14.79 | $14.79 | $13.35 | $13.35 | $13.35 | 47,687 |
| 2018-12-20 | $14.86 | $14.90 | $14.52 | $14.80 | $14.80 | 54,129 |
| 2018-12-19 | $14.78 | $15.40 | $14.26 | $14.78 | $14.78 | 89,924 |
| 2018-12-18 | $12.82 | $14.44 | $12.80 | $14.19 | $14.19 | 48,372 |
| 2018-12-17 | $12.33 | $13.43 | $12.33 | $13.21 | $13.21 | 33,385 |
| 2018-12-14 | $12.41 | $12.87 | $12.03 | $12.39 | $12.39 | 10,535 |
| 2018-12-13 | $12.45 | $12.88 | $12.26 | $12.41 | $12.41 | 36,403 |
| 2018-12-12 | $12.33 | $12.58 | $12.00 | $12.45 | $12.45 | 24,133 |
| 2018-12-11 | $12.94 | $12.94 | $12.30 | $12.33 | $12.33 | 13,005 |
| 2018-12-10 | $12.77 | $13.01 | $12.60 | $12.86 | $12.86 | 4,041 |
| 2018-12-07 | $12.83 | $12.89 | $12.55 | $12.88 | $12.88 | 15,287 |
| 2018-12-06 | $12.51 | $13.06 | $12.46 | $12.94 | $12.94 | 21,334 |
| 2018-12-04 | $12.98 | $13.05 | $12.33 | $12.46 | $12.46 | 21,382 |
| 2018-12-03 | $13.19 | $13.40 | $12.57 | $13.03 | $13.03 | 23,748 |
| 2018-11-30 | $13.13 | $13.45 | $12.97 | $13.00 | $13.00 | 19,486 |
| 2018-11-29 | $13.03 | $13.14 | $12.68 | $13.01 | $13.01 | 13,712 |
| 2018-11-28 | $12.53 | $13.12 | $12.11 | $12.92 | $12.92 | 35,585 |
| 2018-11-27 | $12.55 | $12.77 | $12.09 | $12.60 | $12.60 | 40,354 |
| 2018-11-26 | $13.59 | $13.59 | $12.81 | $13.10 | $13.10 | 9,571 |
| 2018-11-23 | $13.54 | $13.99 | $13.01 | $13.47 | $13.47 | 6,589 |
| 2018-11-21 | $13.17 | $13.67 | $12.84 | $13.66 | $13.66 | 8,266 |
| 2018-11-20 | $13.75 | $13.79 | $12.82 | $12.99 | $12.99 | 30,440 |
| 2018-11-19 | $14.58 | $14.89 | $13.85 | $13.86 | $13.86 | 20,282 |
| 2018-11-16 | $14.98 | $14.98 | $14.24 | $14.71 | $14.71 | 26,435 |
| 2018-11-15 | $14.65 | $15.00 | $14.62 | $14.97 | $14.97 | 36,037 |
| 2018-11-14 | $14.43 | $15.22 | $14.05 | $14.68 | $14.68 | 48,541 |
| 2018-11-13 | $13.83 | $14.42 | $13.29 | $14.34 | $14.34 | 29,380 |
| 2018-11-12 | $14.39 | $14.46 | $13.83 | $13.83 | $13.83 | 18,078 |
| 2018-11-09 | $14.15 | $14.47 | $13.05 | $14.39 | $14.39 | 31,497 |
| 2018-11-08 | $13.45 | $14.60 | $13.18 | $14.28 | $14.28 | 30,004 |
| 2018-11-07 | $13.21 | $13.40 | $13.10 | $13.40 | $13.40 | 12,522 |
| 2018-11-06 | $13.14 | $13.49 | $12.81 | $13.07 | $13.07 | 6,535 |
| 2018-11-05 | $13.48 | $13.48 | $12.98 | $13.14 | $13.14 | 11,277 |
| 2018-11-02 | $13.49 | $13.80 | $13.34 | $13.48 | $13.48 | 9,294 |
| 2018-11-01 | $13.06 | $13.53 | $12.92 | $13.49 | $13.49 | 6,936 |
| 2018-10-31 | $13.15 | $13.16 | $12.86 | $13.00 | $13.00 | 16,116 |
| 2018-10-30 | $12.94 | $13.07 | $12.67 | $12.99 | $12.99 | 21,350 |
| 2018-10-29 | $13.00 | $13.19 | $12.81 | $13.11 | $13.11 | 14,801 |
| 2018-10-26 | $13.05 | $13.30 | $12.63 | $12.79 | $12.79 | 14,067 |
| 2018-10-25 | $13.25 | $13.33 | $12.56 | $13.26 | $13.26 | 15,611 |
| 2018-10-24 | $13.15 | $13.34 | $12.41 | $13.12 | $13.12 | 16,153 |
| 2018-10-23 | $13.11 | $13.39 | $13.03 | $13.18 | $13.18 | 8,968 |
| 2018-10-22 | $13.07 | $13.39 | $12.25 | $13.13 | $13.13 | 33,299 |
| 2018-10-19 | $13.27 | $14.09 | $12.97 | $13.11 | $13.11 | 19,096 |
| 2018-10-18 | $13.51 | $14.03 | $13.11 | $13.24 | $13.24 | 16,386 |
| 2018-10-17 | $14.02 | $14.44 | $13.41 | $13.60 | $13.60 | 26,298 |
| 2018-10-16 | $13.84 | $14.39 | $13.84 | $14.04 | $14.04 | 21,469 |
| 2018-10-15 | $14.13 | $14.45 | $13.22 | $13.79 | $13.79 | 60,913 |
| 2018-10-12 | $12.89 | $14.17 | $12.89 | $14.04 | $14.04 | 79,741 |
| 2018-10-11 | $12.74 | $13.17 | $12.74 | $12.89 | $12.89 | 39,699 |
| 2018-10-10 | $13.46 | $13.60 | $12.45 | $12.92 | $12.92 | 31,257 |
| 2018-10-09 | $13.34 | $13.95 | $13.34 | $13.53 | $13.53 | 17,407 |
| 2018-10-08 | $14.22 | $14.42 | $13.15 | $13.37 | $13.37 | 46,595 |
| 2018-10-05 | $14.44 | $14.98 | $14.03 | $14.07 | $14.07 | 20,956 |
| 2018-10-04 | $15.06 | $15.06 | $14.35 | $14.42 | $14.42 | 38,556 |
| 2018-10-03 | $15.24 | $15.27 | $14.50 | $15.15 | $15.15 | 38,144 |
| 2018-10-02 | $15.19 | $15.59 | $15.03 | $15.15 | $15.15 | 48,997 |
| 2018-10-01 | $14.11 | $14.98 | $14.04 | $14.94 | $14.94 | 42,882 |
| 2018-09-28 | $14.34 | $14.73 | $14.01 | $14.19 | $14.19 | 28,590 |
| 2018-09-27 | $13.88 | $14.40 | $13.88 | $14.23 | $14.23 | 40,091 |
| 2018-09-26 | $13.49 | $14.11 | $13.18 | $13.88 | $13.88 | 74,139 |
| 2018-09-25 | $12.95 | $13.67 | $12.90 | $13.44 | $13.44 | 91,209 |
| 2018-09-24 | $12.04 | $13.25 | $11.91 | $12.93 | $12.93 | 139,477 |
| 2018-09-21 | $11.57 | $11.95 | $11.57 | $11.91 | $11.91 | 76,417 |
| 2018-09-20 | $11.40 | $11.68 | $10.90 | $11.55 | $11.55 | 29,325 |
| 2018-09-19 | $11.45 | $11.45 | $11.12 | $11.30 | $11.30 | 16,065 |
| 2018-09-18 | $10.76 | $11.50 | $10.76 | $11.41 | $11.41 | 28,861 |
| 2018-09-17 | $10.76 | $10.95 | $10.66 | $10.76 | $10.76 | 23,798 |
| 2018-09-14 | $10.24 | $11.25 | $10.24 | $10.69 | $10.69 | 120,100 |
| 2018-09-13 | $10.17 | $10.20 | $10.06 | $10.17 | $10.17 | 8,617 |
| 2018-09-12 | $10.25 | $10.25 | $9.85 | $10.10 | $10.10 | 14,239 |
| 2018-09-11 | $10.15 | $10.27 | $10.15 | $10.19 | $10.19 | 4,813 |
| 2018-09-10 | $10.34 | $10.34 | $9.90 | $10.19 | $10.19 | 11,936 |
| 2018-09-07 | $10.46 | $10.49 | $10.16 | $10.26 | $10.26 | 10,642 |
| 2018-09-06 | $10.30 | $10.56 | $10.30 | $10.33 | $10.33 | 15,308 |
| 2018-09-05 | $10.59 | $10.75 | $10.39 | $10.42 | $10.42 | 28,627 |
| 2018-09-04 | $10.83 | $10.90 | $10.32 | $10.67 | $10.67 | 26,249 |
| 2018-08-31 | $10.40 | $10.95 | $10.40 | $10.84 | $10.84 | 30,679 |
| 2018-08-30 | $10.16 | $10.52 | $10.12 | $10.47 | $10.47 | 16,732 |
| 2018-08-29 | $10.14 | $10.30 | $10.06 | $10.10 | $10.10 | 9,864 |
| 2018-08-28 | $10.24 | $10.24 | $10.14 | $10.14 | $10.14 | 7,548 |
| 2018-08-27 | $10.01 | $10.30 | $10.01 | $10.18 | $10.18 | 39,232 |
| 2018-08-24 | $10.15 | $10.15 | $9.88 | $10.01 | $10.01 | 14,489 |
| 2018-08-23 | $10.15 | $10.15 | $10.12 | $10.15 | $10.15 | 11,085 |
| 2018-08-22 | $10.18 | $10.24 | $10.12 | $10.15 | $10.15 | 20,185 |
| 2018-08-21 | $10.04 | $10.33 | $10.04 | $10.12 | $10.12 | 22,079 |
| 2018-08-20 | $10.14 | $10.23 | $9.94 | $9.96 | $9.96 | 21,424 |
| 2018-08-17 | $9.95 | $10.39 | $9.92 | $10.07 | $10.07 | 37,040 |
| 2018-08-16 | $9.89 | $9.95 | $9.88 | $9.94 | $9.94 | 19,832 |
| 2018-08-15 | $9.89 | $9.89 | $9.84 | $9.87 | $9.87 | 7,929 |
| 2018-08-14 | $9.81 | $9.95 | $9.80 | $9.94 | $9.94 | 37,734 |
| 2018-08-13 | $9.68 | $9.93 | $9.68 | $9.88 | $9.88 | 10,513 |
| 2018-08-10 | $9.70 | $9.99 | $9.65 | $9.75 | $9.75 | 22,922 |
| 2018-08-09 | $9.17 | $9.66 | $9.15 | $9.63 | $9.63 | 12,315 |
| 2018-08-08 | $9.29 | $9.29 | $9.20 | $9.22 | $9.22 | 8,801 |
| 2018-08-07 | $9.24 | $9.30 | $9.20 | $9.24 | $9.24 | 5,515 |
| 2018-08-06 | $9.21 | $9.30 | $9.20 | $9.20 | $9.20 | 12,196 |
| 2018-08-03 | $9.24 | $9.29 | $9.20 | $9.21 | $9.21 | 4,946 |
| 2018-08-02 | $9.10 | $9.36 | $9.10 | $9.35 | $9.35 | 10,091 |
| 2018-08-01 | $9.14 | $9.51 | $9.12 | $9.29 | $9.29 | 6,422 |
| 2018-07-31 | $9.27 | $9.27 | $9.21 | $9.27 | $9.27 | 4,257 |
| 2018-07-30 | $9.21 | $9.32 | $9.14 | $9.25 | $9.25 | 14,676 |
| 2018-07-27 | $9.33 | $9.33 | $9.20 | $9.20 | $9.20 | 5,712 |
| 2018-07-26 | $9.23 | $9.42 | $9.22 | $9.34 | $9.34 | 8,449 |
| 2018-07-25 | $9.34 | $9.35 | $9.16 | $9.17 | $9.17 | 6,945 |
| 2018-07-24 | $9.23 | $9.50 | $9.23 | $9.26 | $9.26 | 11,771 |
| 2018-07-23 | $9.37 | $9.63 | $9.33 | $9.35 | $9.35 | 14,507 |
| 2018-07-20 | $9.87 | $9.88 | $9.53 | $9.75 | $9.75 | 6,721 |
| 2018-07-19 | $9.91 | $9.91 | $9.81 | $9.83 | $9.83 | 9,316 |
| 2018-07-18 | $9.78 | $9.97 | $9.73 | $9.88 | $9.88 | 3,226 |
| 2018-07-17 | $9.58 | $9.99 | $9.58 | $9.88 | $9.88 | 5,073 |
| 2018-07-16 | $9.92 | $9.97 | $9.60 | $9.96 | $9.96 | 16,109 |
| 2018-07-13 | $10.05 | $10.11 | $9.71 | $9.97 | $9.97 | 15,614 |
| 2018-07-12 | $9.73 | $10.00 | $9.73 | $9.96 | $9.96 | 3,984 |
| 2018-07-11 | $9.97 | $9.98 | $9.67 | $9.70 | $9.70 | 12,390 |
| 2018-07-10 | $10.21 | $10.22 | $10.02 | $10.02 | $10.02 | 11,435 |
| 2018-07-09 | $10.25 | $10.25 | $10.09 | $10.22 | $10.22 | 12,581 |
| 2018-07-06 | $10.25 | $10.27 | $10.08 | $10.25 | $10.25 | 12,807 |
| 2018-07-05 | $10.05 | $10.59 | $10.05 | $10.35 | $10.35 | 25,771 |
| 2018-07-03 | $9.75 | $10.13 | $9.75 | $10.08 | $10.08 | 8,421 |
| 2018-07-02 | $9.81 | $9.81 | $9.63 | $9.74 | $9.74 | 3,435 |
| 2018-06-29 | $9.76 | $9.90 | $9.67 | $9.76 | $9.76 | 6,724 |
| 2018-06-28 | $9.82 | $9.90 | $9.71 | $9.77 | $9.77 | 10,229 |
| 2018-06-27 | $9.90 | $10.01 | $9.75 | $9.76 | $9.76 | 10,200 |
| 2018-06-26 | $9.83 | $10.14 | $9.71 | $9.97 | $9.97 | 14,665 |
| 2018-06-25 | $9.80 | $10.19 | $9.71 | $9.76 | $9.76 | 22,646 |
| 2018-06-22 | $9.65 | $9.97 | $9.26 | $9.73 | $9.73 | 576,914 |
| 2018-06-21 | $9.89 | $10.15 | $9.15 | $9.74 | $9.74 | 23,914 |
| 2018-06-20 | $10.09 | $10.18 | $9.65 | $9.65 | $9.65 | 14,095 |
| 2018-06-19 | $10.19 | $10.19 | $9.90 | $9.96 | $9.96 | 12,083 |
| 2018-06-18 | $10.29 | $10.29 | $10.05 | $10.09 | $10.09 | 18,337 |
| 2018-06-15 | $10.40 | $10.40 | $10.15 | $10.16 | $10.16 | 15,569 |
| 2018-06-14 | $10.21 | $10.68 | $10.21 | $10.60 | $10.60 | 21,653 |
| 2018-06-13 | $10.46 | $10.65 | $10.15 | $10.43 | $10.43 | 8,614 |
| 2018-06-12 | $10.33 | $10.43 | $10.15 | $10.21 | $10.21 | 11,240 |
| 2018-06-11 | $10.35 | $10.61 | $10.10 | $10.13 | $10.13 | 11,425 |
| 2018-06-08 | $10.57 | $10.79 | $10.01 | $10.23 | $10.23 | 9,847 |
| 2018-06-07 | $10.59 | $10.87 | $10.05 | $10.79 | $10.79 | 10,458 |
| 2018-06-06 | $10.76 | $10.99 | $10.18 | $10.57 | $10.57 | 15,656 |
| 2018-06-05 | $10.34 | $11.05 | $10.34 | $10.71 | $10.71 | 42,308 |
| 2018-06-04 | $10.52 | $10.60 | $10.44 | $10.50 | $10.50 | 10,607 |
| 2018-06-01 | $10.15 | $10.50 | $10.14 | $10.50 | $10.50 | 46,364 |
| 2018-05-31 | $9.75 | $10.35 | $9.75 | $10.25 | $10.25 | 32,395 |
| 2018-05-30 | $10.00 | $10.00 | $9.51 | $9.55 | $9.55 | 21,779 |
| 2018-05-29 | $9.50 | $9.69 | $9.42 | $9.64 | $9.64 | 7,456 |
| 2018-05-25 | $9.96 | $9.96 | $9.51 | $9.58 | $9.58 | 8,291 |
| 2018-05-24 | $9.65 | $9.93 | $9.63 | $9.65 | $9.65 | 6,149 |
| 2018-05-23 | $9.89 | $10.10 | $9.86 | $10.00 | $10.00 | 11,826 |
| 2018-05-22 | $9.70 | $9.97 | $9.55 | $9.81 | $9.81 | 9,017 |
| 2018-05-21 | $9.47 | $9.99 | $9.47 | $9.68 | $9.68 | 30,815 |
| 2018-05-18 | $9.62 | $9.78 | $9.27 | $9.66 | $9.66 | 29,857 |
| 2018-05-17 | $9.86 | $10.00 | $9.58 | $9.62 | $9.62 | 20,566 |
| 2018-05-16 | $10.23 | $10.23 | $9.77 | $9.77 | $9.77 | 26,878 |
| 2018-05-15 | $10.08 | $10.88 | $9.96 | $10.30 | $10.30 | 9,301 |
| 2018-05-14 | $10.26 | $10.30 | $9.98 | $9.98 | $9.98 | 9,703 |
| 2018-05-11 | $11.10 | $11.25 | $9.53 | $10.25 | $10.25 | 51,552 |
| 2018-05-10 | $10.57 | $11.00 | $10.57 | $10.98 | $10.98 | 5,313 |
| 2018-05-09 | $11.00 | $11.00 | $10.84 | $10.99 | $10.99 | 3,386 |
| 2018-05-08 | $10.86 | $11.00 | $10.86 | $11.00 | $11.00 | 8,514 |
| 2018-05-07 | $11.00 | $11.00 | $10.90 | $10.92 | $10.92 | 7,747 |
| 2018-05-04 | $11.00 | $11.00 | $10.89 | $11.00 | $11.00 | 7,218 |
| 2018-05-03 | $11.19 | $11.25 | $11.08 | $11.12 | $11.12 | 9,166 |
| 2018-05-02 | $11.13 | $11.20 | $10.95 | $11.19 | $11.19 | 14,791 |
| 2018-05-01 | $11.14 | $11.14 | $10.92 | $11.10 | $11.10 | 4,832 |
| 2018-04-30 | $11.06 | $11.22 | $11.00 | $11.03 | $11.03 | 7,350 |
| 2018-04-27 | $10.88 | $11.22 | $10.86 | $10.95 | $10.95 | 6,170 |
| 2018-04-26 | $11.06 | $11.17 | $10.90 | $11.09 | $11.09 | 8,007 |
| 2018-04-25 | $11.03 | $11.17 | $10.95 | $11.09 | $11.09 | 5,715 |
| 2018-04-24 | $11.17 | $11.17 | $11.05 | $11.13 | $11.13 | 7,993 |
| 2018-04-23 | $11.07 | $11.17 | $11.04 | $11.16 | $11.16 | 7,982 |
| 2018-04-20 | $10.96 | $11.14 | $10.80 | $10.81 | $10.81 | 8,046 |
| 2018-04-19 | $10.87 | $11.08 | $10.84 | $11.05 | $11.05 | 4,832 |
| 2018-04-18 | $11.14 | $11.18 | $10.88 | $11.03 | $11.03 | 5,582 |
| 2018-04-17 | $11.18 | $11.18 | $10.86 | $11.09 | $11.09 | 9,339 |
| 2018-04-16 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 7,005 |
| 2018-04-13 | $11.15 | $11.27 | $10.95 | $11.18 | $11.18 | 15,199 |
| 2018-04-12 | $11.07 | $11.27 | $11.00 | $11.15 | $11.15 | 8,037 |
| 2018-04-11 | $11.26 | $11.30 | $10.84 | $11.17 | $11.17 | 20,714 |
| 2018-04-10 | $11.01 | $11.24 | $10.97 | $11.20 | $11.20 | 18,526 |
| 2018-04-09 | $11.25 | $11.25 | $10.77 | $10.77 | $10.77 | 11,598 |
| 2018-04-06 | $11.17 | $11.21 | $10.80 | $11.20 | $11.20 | 14,379 |
| 2018-04-05 | $10.61 | $11.20 | $10.61 | $11.20 | $11.20 | 17,473 |
| 2018-04-04 | $11.00 | $11.00 | $10.30 | $10.71 | $10.71 | 28,818 |
| 2018-04-03 | $11.18 | $11.40 | $10.95 | $11.16 | $11.16 | 44,895 |
| 2018-04-02 | $11.28 | $11.40 | $11.00 | $11.30 | $11.30 | 21,445 |
| 2018-03-29 | $11.52 | $11.52 | $11.23 | $11.44 | $11.44 | 9,578 |
| 2018-03-28 | $11.64 | $11.64 | $11.03 | $11.47 | $11.47 | 16,587 |
| 2018-03-27 | $11.21 | $11.74 | $11.18 | $11.60 | $11.60 | 45,031 |
| 2018-03-26 | $11.38 | $11.49 | $11.19 | $11.39 | $11.39 | 9,153 |
| 2018-03-23 | $11.15 | $11.38 | $11.02 | $11.21 | $11.21 | 6,300 |
| 2018-03-22 | $11.36 | $11.41 | $10.93 | $10.93 | $10.93 | 11,325 |
| 2018-03-21 | $11.29 | $11.42 | $10.93 | $11.38 | $11.38 | 5,981 |
| 2018-03-20 | $11.34 | $11.41 | $11.25 | $11.35 | $11.35 | 14,290 |
| 2018-03-19 | $11.34 | $11.41 | $11.07 | $11.40 | $11.40 | 7,919 |
| 2018-03-16 | $11.45 | $11.48 | $11.02 | $11.40 | $11.40 | 15,086 |
| 2018-03-15 | $11.49 | $11.49 | $11.23 | $11.41 | $11.41 | 21,875 |
| 2018-03-14 | $11.41 | $11.50 | $11.33 | $11.44 | $11.44 | 21,605 |
| 2018-03-13 | $11.03 | $11.50 | $11.03 | $11.47 | $11.47 | 32,404 |
| 2018-03-12 | $10.80 | $11.36 | $10.80 | $10.99 | $10.99 | 22,750 |
| 2018-03-09 | $10.62 | $10.90 | $10.42 | $10.59 | $10.59 | 39,432 |
| 2018-03-08 | $10.22 | $10.58 | $10.13 | $10.50 | $10.50 | 28,822 |
| 2018-03-07 | $9.97 | $10.44 | $9.70 | $10.29 | $10.29 | 20,880 |
| 2018-03-06 | $9.80 | $10.50 | $8.90 | $9.91 | $9.91 | 29,823 |
| 2018-03-05 | $9.78 | $10.46 | $9.78 | $10.20 | $10.20 | 20,950 |
| 2018-03-02 | $10.00 | $10.55 | $9.78 | $10.01 | $10.01 | 33,236 |
| 2018-03-01 | $8.63 | $10.73 | $8.63 | $10.21 | $10.21 | 30,380 |
| 2018-02-28 | $10.91 | $11.00 | $10.60 | $10.79 | $10.79 | 47,893 |
| 2018-02-27 | $10.25 | $11.75 | $10.20 | $10.80 | $10.80 | 56,454 |
| 2018-02-26 | $10.21 | $10.25 | $10.13 | $10.22 | $10.22 | 12,244 |
| 2018-02-23 | $9.77 | $10.29 | $9.77 | $10.13 | $10.13 | 10,626 |
| 2018-02-22 | $9.81 | $9.98 | $9.55 | $9.98 | $9.98 | 7,715 |
| 2018-02-21 | $9.90 | $9.97 | $9.43 | $9.90 | $9.90 | 21,717 |
| 2018-02-20 | $9.46 | $9.97 | $9.46 | $9.81 | $9.81 | 10,013 |
| 2018-02-16 | $9.38 | $9.60 | $9.18 | $9.57 | $9.57 | 7,724 |
| 2018-02-15 | $9.50 | $9.50 | $9.20 | $9.48 | $9.48 | 2,563 |
| 2018-02-14 | $9.37 | $9.58 | $8.71 | $9.45 | $9.45 | 4,129 |
| 2018-02-13 | $9.34 | $9.59 | $9.08 | $9.59 | $9.59 | 3,021 |
| 2018-02-12 | $9.26 | $9.30 | $9.06 | $9.21 | $9.21 | 5,198 |
| 2018-02-09 | $9.26 | $9.28 | $8.93 | $9.25 | $9.25 | 6,438 |
| 2018-02-08 | $9.12 | $9.30 | $9.00 | $9.15 | $9.15 | 9,316 |
| 2018-02-07 | $9.12 | $9.29 | $8.54 | $9.29 | $9.29 | 6,962 |
| 2018-02-06 | $8.95 | $9.30 | $8.93 | $9.23 | $9.23 | 17,111 |
| 2018-02-05 | $9.22 | $9.40 | $9.05 | $9.11 | $9.11 | 13,344 |
| 2018-02-02 | $9.54 | $9.54 | $9.13 | $9.30 | $9.30 | 5,680 |
| 2018-02-01 | $9.58 | $9.58 | $9.44 | $9.51 | $9.51 | 2,400 |
| 2018-01-31 | $9.45 | $9.65 | $9.45 | $9.54 | $9.54 | 7,165 |
| 2018-01-30 | $9.72 | $9.72 | $9.03 | $9.57 | $9.57 | 7,126 |
| 2018-01-29 | $9.80 | $9.86 | $9.45 | $9.84 | $9.84 | 28,363 |
| 2018-01-26 | $9.71 | $10.14 | $9.21 | $9.80 | $9.80 | 43,091 |
| 2018-01-25 | $10.45 | $10.47 | $9.61 | $9.76 | $9.76 | 38,916 |
| 2018-01-24 | $10.30 | $10.50 | $10.30 | $10.39 | $10.39 | 10,672 |
| 2018-01-23 | $10.35 | $10.49 | $10.21 | $10.38 | $10.38 | 9,931 |
| 2018-01-22 | $10.35 | $10.47 | $10.11 | $10.40 | $10.40 | 18,839 |
| 2018-01-19 | $10.19 | $10.35 | $9.73 | $10.35 | $10.35 | 16,085 |
| 2018-01-18 | $10.05 | $10.30 | $10.00 | $10.12 | $10.12 | 15,932 |
| 2018-01-17 | $10.00 | $10.25 | $9.97 | $9.97 | $9.97 | 25,134 |
| 2018-01-16 | $9.75 | $11.00 | $9.75 | $10.20 | $10.20 | 143,920 |
| 2018-01-12 | $9.41 | $9.99 | $9.41 | $9.74 | $9.74 | 39,728 |
| 2018-01-11 | $9.27 | $9.45 | $9.27 | $9.45 | $9.45 | 5,251 |
| 2018-01-10 | $9.38 | $9.38 | $9.16 | $9.16 | $9.16 | 5,606 |
| 2018-01-09 | $9.42 | $9.42 | $9.17 | $9.17 | $9.17 | 8,991 |
| 2018-01-08 | $9.18 | $9.48 | $9.18 | $9.46 | $9.46 | 16,949 |
| 2018-01-05 | $9.25 | $9.35 | $9.00 | $9.28 | $9.28 | 13,889 |
| 2018-01-04 | $9.41 | $9.42 | $9.13 | $9.20 | $9.20 | 14,453 |
| 2018-01-03 | $9.20 | $9.45 | $9.20 | $9.33 | $9.33 | 13,847 |
| 2018-01-02 | $9.15 | $9.46 | $9.15 | $9.18 | $9.18 | 10,661 |
| 2017-12-29 | $9.31 | $9.48 | $9.22 | $9.26 | $9.26 | 16,677 |
| 2017-12-28 | $9.45 | $9.50 | $9.24 | $9.43 | $9.43 | 13,042 |
| 2017-12-27 | $9.20 | $9.68 | $9.20 | $9.49 | $9.49 | 15,291 |
| 2017-12-26 | $8.95 | $9.49 | $8.95 | $9.34 | $9.34 | 52,812 |
| 2017-12-22 | $8.21 | $9.09 | $8.21 | $8.94 | $8.94 | 62,938 |
| 2017-12-21 | $8.04 | $8.56 | $8.04 | $8.48 | $8.48 | 19,520 |
| 2017-12-20 | $7.90 | $8.04 | $7.90 | $8.04 | $8.04 | 8,612 |
| 2017-12-19 | $7.70 | $7.98 | $7.70 | $7.94 | $7.94 | 18,364 |
| 2017-12-18 | $7.96 | $8.04 | $7.79 | $7.79 | $7.79 | 10,468 |
| 2017-12-15 | $7.88 | $8.04 | $7.81 | $8.00 | $8.00 | 7,703 |
| 2017-12-14 | $8.00 | $8.00 | $7.67 | $7.91 | $7.91 | 43,647 |
| 2017-12-13 | $8.13 | $8.13 | $7.95 | $7.98 | $7.98 | 15,627 |
| 2017-12-12 | $8.12 | $8.20 | $8.11 | $8.11 | $8.11 | 1,540 |
| 2017-12-11 | $8.12 | $8.12 | $8.05 | $8.12 | $8.12 | 7,163 |
| 2017-12-08 | $8.14 | $8.20 | $8.05 | $8.11 | $8.11 | 6,015 |
| 2017-12-07 | $8.10 | $8.29 | $8.10 | $8.15 | $8.15 | 6,221 |
| 2017-12-06 | $8.20 | $8.20 | $8.10 | $8.14 | $8.14 | 2,265 |
| 2017-12-05 | $8.09 | $8.20 | $8.00 | $8.20 | $8.20 | 4,354 |
| 2017-12-04 | $8.36 | $8.36 | $7.95 | $8.25 | $8.25 | 16,936 |
| 2017-12-01 | $8.08 | $8.30 | $8.04 | $8.29 | $8.29 | 4,087 |
| 2017-11-30 | $8.28 | $8.39 | $8.20 | $8.32 | $8.32 | 20,435 |
| 2017-11-29 | $8.38 | $8.49 | $8.36 | $8.49 | $8.49 | 4,603 |
| 2017-11-28 | $8.47 | $8.49 | $8.45 | $8.45 | $8.45 | 2,400 |
| 2017-11-27 | $8.45 | $8.50 | $8.33 | $8.49 | $8.49 | 8,304 |
| 2017-11-24 | $8.54 | $8.54 | $8.46 | $8.50 | $8.50 | 2,571 |
| 2017-11-22 | $8.48 | $8.60 | $8.38 | $8.60 | $8.60 | 6,285 |
| 2017-11-21 | $8.60 | $8.60 | $8.57 | $8.59 | $8.59 | 10,904 |
| 2017-11-20 | $8.51 | $8.70 | $8.51 | $8.70 | $8.70 | 11,153 |
| 2017-11-17 | $8.66 | $8.66 | $8.46 | $8.56 | $8.56 | 8,945 |
| 2017-11-16 | $8.49 | $8.76 | $8.49 | $8.71 | $8.71 | 17,753 |
| 2017-11-15 | $8.48 | $8.53 | $8.36 | $8.53 | $8.53 | 7,477 |
| 2017-11-14 | $8.38 | $8.50 | $8.38 | $8.44 | $8.44 | 6,310 |
| 2017-11-13 | $8.30 | $8.70 | $8.30 | $8.50 | $8.50 | 48,209 |
| 2017-11-10 | $8.00 | $8.30 | $8.00 | $8.24 | $8.24 | 10,062 |
| 2017-11-09 | $8.01 | $8.18 | $7.94 | $8.04 | $8.04 | 10,651 |
| 2017-11-08 | $8.18 | $8.44 | $8.03 | $8.14 | $8.14 | 18,409 |
| 2017-11-07 | $8.42 | $8.50 | $7.52 | $8.26 | $8.26 | 24,889 |
| 2017-11-06 | $7.75 | $8.57 | $7.72 | $8.41 | $8.41 | 46,774 |
| 2017-11-03 | $6.97 | $7.74 | $6.74 | $7.65 | $7.65 | 47,913 |
| 2017-11-02 | $6.66 | $7.00 | $6.66 | $6.95 | $6.95 | 40,882 |
| 2017-11-01 | $6.53 | $6.53 | $6.45 | $6.45 | $6.45 | 5,657 |
| 2017-10-31 | $6.51 | $6.58 | $6.45 | $6.46 | $6.46 | 9,694 |
| 2017-10-30 | $6.41 | $6.53 | $6.37 | $6.49 | $6.49 | 3,013 |
| 2017-10-27 | $6.23 | $6.51 | $6.20 | $6.37 | $6.37 | 7,279 |
| 2017-10-26 | $6.49 | $6.60 | $6.21 | $6.25 | $6.25 | 18,451 |
| 2017-10-25 | $6.65 | $6.65 | $6.53 | $6.54 | $6.54 | 1,709 |
| 2017-10-24 | $6.48 | $6.68 | $6.45 | $6.57 | $6.57 | 14,824 |
| 2017-10-23 | $6.57 | $6.69 | $6.51 | $6.69 | $6.69 | 6,916 |
| 2017-10-20 | $6.65 | $6.65 | $6.49 | $6.65 | $6.65 | 1,338 |
| 2017-10-19 | $6.55 | $6.71 | $6.52 | $6.57 | $6.57 | 7,386 |
| 2017-10-18 | $6.60 | $6.74 | $6.53 | $6.61 | $6.61 | 2,155 |
| 2017-10-17 | $6.78 | $6.78 | $6.45 | $6.66 | $6.66 | 5,409 |
| 2017-10-16 | $6.68 | $6.87 | $6.53 | $6.70 | $6.70 | 6,905 |
| 2017-10-13 | $6.83 | $6.83 | $6.53 | $6.54 | $6.54 | 2,005 |
| 2017-10-12 | $6.56 | $6.78 | $6.56 | $6.67 | $6.67 | 6,146 |
| 2017-10-11 | $6.74 | $6.84 | $6.47 | $6.70 | $6.70 | 9,853 |
| 2017-10-10 | $7.15 | $7.15 | $6.60 | $6.75 | $6.75 | 11,822 |
| 2017-10-09 | $7.02 | $7.60 | $6.90 | $7.03 | $7.03 | 76,012 |
| 2017-10-06 | $7.04 | $7.05 | $6.79 | $7.01 | $7.01 | 14,007 |
| 2017-10-05 | $7.05 | $7.07 | $6.84 | $7.05 | $7.05 | 14,444 |
| 2017-10-04 | $7.02 | $7.04 | $6.96 | $7.04 | $7.04 | 5,436 |
| 2017-10-03 | $6.95 | $7.06 | $6.79 | $6.96 | $6.96 | 25,996 |
| 2017-10-02 | $6.83 | $7.01 | $6.79 | $6.91 | $6.91 | 6,611 |
| 2017-09-29 | $6.76 | $6.83 | $6.76 | $6.83 | $6.83 | 7,978 |
| 2017-09-28 | $6.30 | $6.74 | $6.09 | $6.71 | $6.71 | 32,553 |
| 2017-09-27 | $6.32 | $6.33 | $6.04 | $6.13 | $6.13 | 4,506 |
| 2017-09-26 | $6.39 | $6.39 | $6.19 | $6.29 | $6.29 | 6,907 |
| 2017-09-25 | $6.45 | $6.59 | $6.35 | $6.36 | $6.36 | 7,032 |
| 2017-09-22 | $6.36 | $6.49 | $6.35 | $6.49 | $6.49 | 4,103 |
| 2017-09-21 | $6.36 | $6.52 | $6.35 | $6.35 | $6.35 | 3,464 |
| 2017-09-20 | $6.56 | $6.57 | $6.30 | $6.36 | $6.36 | 31,120 |
| 2017-09-19 | $6.51 | $6.53 | $6.51 | $6.52 | $6.52 | 1,860 |
| 2017-09-18 | $6.47 | $6.52 | $6.45 | $6.47 | $6.47 | 4,517 |
| 2017-09-15 | $6.52 | $6.52 | $6.48 | $6.51 | $6.51 | 2,444 |
| 2017-09-14 | $6.60 | $6.65 | $6.46 | $6.46 | $6.46 | 4,929 |
| 2017-09-13 | $6.60 | $6.60 | $6.45 | $6.50 | $6.50 | 20,269 |
| 2017-09-12 | $6.55 | $6.68 | $6.50 | $6.67 | $6.67 | 3,503 |
| 2017-09-11 | $6.45 | $6.72 | $6.45 | $6.68 | $6.68 | 21,101 |
| 2017-09-08 | $6.14 | $6.60 | $6.14 | $6.53 | $6.53 | 16,959 |
| 2017-09-07 | $6.43 | $6.48 | $6.16 | $6.34 | $6.34 | 9,424 |
| 2017-09-06 | $6.55 | $6.55 | $6.21 | $6.50 | $6.50 | 4,976 |
| 2017-09-05 | $6.78 | $6.78 | $6.51 | $6.52 | $6.52 | 9,363 |
| 2017-09-01 | $6.78 | $6.81 | $6.56 | $6.79 | $6.79 | 3,451 |
| 2017-08-31 | $6.65 | $6.80 | $6.56 | $6.56 | $6.56 | 4,849 |
| 2017-08-30 | $6.85 | $6.87 | $6.52 | $6.58 | $6.58 | 7,467 |
| 2017-08-29 | $6.88 | $6.90 | $6.69 | $6.86 | $6.86 | 5,560 |
| 2017-08-28 | $6.90 | $7.00 | $6.75 | $6.75 | $6.75 | 5,492 |
| 2017-08-25 | $6.91 | $7.01 | $6.85 | $6.91 | $6.91 | 8,083 |
| 2017-08-24 | $6.67 | $6.83 | $6.63 | $6.82 | $6.82 | 7,136 |
| 2017-08-23 | $6.67 | $6.69 | $6.66 | $6.66 | $6.66 | 10,156 |
| 2017-08-22 | $6.71 | $6.80 | $6.50 | $6.78 | $6.78 | 20,847 |
| 2017-08-21 | $6.63 | $6.80 | $6.63 | $6.77 | $6.77 | 10,407 |
| 2017-08-18 | $6.70 | $6.79 | $6.63 | $6.79 | $6.79 | 5,535 |
| 2017-08-17 | $6.65 | $6.83 | $6.65 | $6.83 | $6.83 | 4,077 |
| 2017-08-16 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 611 |
| 2017-08-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2017-08-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 400 |
| 2017-08-11 | $7.02 | $7.03 | $6.84 | $6.91 | $6.91 | 17,884 |
| 2017-08-10 | $7.00 | $7.00 | $6.59 | $6.99 | $6.99 | 15,458 |
| 2017-08-09 | $6.95 | $6.96 | $6.50 | $6.90 | $6.90 | 7,440 |
| 2017-08-08 | $6.97 | $7.00 | $6.95 | $6.95 | $6.95 | 3,617 |
| 2017-08-07 | $6.96 | $7.00 | $6.95 | $6.96 | $6.96 | 2,417 |
| 2017-08-04 | $7.15 | $7.15 | $6.95 | $6.95 | $6.95 | 1,717 |
| 2017-08-03 | $7.01 | $7.14 | $7.01 | $7.11 | $7.11 | 1,458 |
| 2017-08-02 | $7.15 | $7.15 | $7.05 | $7.14 | $7.14 | 2,926 |
| 2017-08-01 | $7.16 | $7.21 | $7.16 | $7.21 | $7.21 | 4,228 |
| 2017-07-31 | $7.15 | $7.20 | $7.15 | $7.15 | $7.15 | 3,789 |
| 2017-07-28 | $7.10 | $7.15 | $7.00 | $7.15 | $7.15 | 5,502 |
| 2017-07-27 | $7.21 | $7.32 | $7.10 | $7.15 | $7.15 | 14,043 |
| 2017-07-26 | $7.43 | $7.45 | $7.20 | $7.27 | $7.27 | 8,264 |
| 2017-07-25 | $7.40 | $7.50 | $7.13 | $7.36 | $7.36 | 17,623 |
| 2017-07-24 | $6.95 | $7.49 | $6.75 | $7.49 | $7.49 | 26,761 |
| 2017-07-21 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 5,452 |
| 2017-07-20 | $6.60 | $6.95 | $6.60 | $6.95 | $6.95 | 22,758 |
| 2017-07-19 | $6.64 | $6.79 | $6.56 | $6.70 | $6.70 | 7,731 |
| 2017-07-18 | $6.84 | $6.94 | $6.60 | $6.67 | $6.67 | 13,345 |
| 2017-07-17 | $6.98 | $7.01 | $6.83 | $6.91 | $6.91 | 14,604 |
| 2017-07-14 | $7.01 | $7.10 | $6.83 | $6.94 | $6.94 | 19,800 |
| 2017-07-13 | $6.93 | $6.99 | $6.70 | $6.99 | $6.99 | 36,409 |
| 2017-07-12 | $6.17 | $6.99 | $6.17 | $6.70 | $6.70 | 58,523 |
| 2017-07-11 | $5.92 | $6.15 | $5.72 | $6.02 | $6.02 | 19,739 |
| 2017-07-10 | $6.09 | $6.09 | $5.72 | $5.91 | $5.91 | 14,701 |
| 2017-07-07 | $6.06 | $6.10 | $5.93 | $6.10 | $6.10 | 22,238 |
| 2017-07-06 | $5.87 | $6.00 | $5.63 | $5.71 | $5.71 | 25,247 |
| 2017-07-05 | $5.81 | $6.01 | $5.81 | $5.90 | $5.90 | 4,096 |
| 2017-07-03 | $6.10 | $6.15 | $6.10 | $6.15 | $6.15 | 573 |
| 2017-06-30 | $6.08 | $6.08 | $5.91 | $6.00 | $6.00 | 26,764 |
| 2017-06-29 | $6.11 | $6.12 | $5.75 | $6.05 | $6.05 | 17,872 |
| 2017-06-28 | $6.04 | $6.24 | $5.95 | $6.24 | $6.24 | 8,821 |
| 2017-06-27 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 687 |
| 2017-06-26 | $6.09 | $6.12 | $5.91 | $6.10 | $6.10 | 8,735 |
| 2017-06-23 | $6.04 | $6.11 | $5.64 | $6.11 | $6.11 | 8,253 |
| 2017-06-22 | $6.09 | $6.10 | $5.51 | $6.10 | $6.10 | 14,082 |
| 2017-06-21 | $5.95 | $6.10 | $5.95 | $6.06 | $6.06 | 9,402 |
| 2017-06-20 | $5.90 | $6.07 | $5.45 | $6.00 | $6.00 | 51,800 |
| 2017-06-19 | $5.93 | $6.06 | $5.89 | $5.90 | $5.90 | 12,373 |
| 2017-06-16 | $5.97 | $5.99 | $5.93 | $5.93 | $5.93 | 3,524 |
| 2017-06-15 | $6.05 | $6.09 | $6.01 | $6.03 | $6.03 | 1,563 |
| 2017-06-14 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 8,709 |
| 2017-06-13 | $6.00 | $6.09 | $6.00 | $6.09 | $6.09 | 2,668 |
| 2017-06-12 | $6.10 | $6.14 | $6.00 | $6.01 | $6.01 | 3,928 |
| 2017-06-09 | $6.07 | $6.35 | $6.07 | $6.09 | $6.09 | 25,151 |
| 2017-06-08 | $6.10 | $6.10 | $6.02 | $6.03 | $6.03 | 3,748 |
| 2017-06-07 | $6.05 | $6.10 | $6.00 | $6.06 | $6.06 | 4,228 |
| 2017-06-06 | $6.05 | $6.05 | $6.01 | $6.05 | $6.05 | 2,867 |
| 2017-06-05 | $6.07 | $6.07 | $6.03 | $6.03 | $6.03 | 2,537 |
| 2017-06-02 | $5.95 | $6.06 | $5.95 | $6.06 | $6.06 | 2,120 |
| 2017-06-01 | $5.99 | $5.99 | $5.95 | $5.95 | $5.95 | 3,688 |
| 2017-05-31 | $6.00 | $6.00 | $5.95 | $5.96 | $5.96 | 3,397 |
| 2017-05-30 | $5.97 | $5.97 | $5.95 | $5.95 | $5.95 | 3,991 |
| 2017-05-26 | $5.90 | $5.95 | $5.90 | $5.93 | $5.93 | 4,651 |
| 2017-05-25 | $5.90 | $5.94 | $5.90 | $5.90 | $5.90 | 4,165 |
| 2017-05-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 444 |
| 2017-05-23 | $5.91 | $5.95 | $5.90 | $5.94 | $5.94 | 2,786 |
| 2017-05-22 | $5.92 | $5.93 | $5.90 | $5.90 | $5.90 | 18,302 |
| 2017-05-19 | $5.95 | $5.98 | $5.91 | $5.95 | $5.95 | 3,431 |
| 2017-05-18 | $5.89 | $5.96 | $5.86 | $5.96 | $5.96 | 9,747 |
| 2017-05-17 | $5.98 | $6.00 | $5.50 | $5.86 | $5.86 | 10,916 |
| 2017-05-16 | $5.69 | $5.90 | $5.56 | $5.90 | $5.90 | 6,227 |
| 2017-05-15 | $5.58 | $5.68 | $5.46 | $5.68 | $5.68 | 16,648 |
| 2017-05-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,981 |
| 2017-05-11 | $5.50 | $5.50 | $5.32 | $5.46 | $5.46 | 2,678 |
| 2017-05-10 | $5.48 | $5.64 | $5.41 | $5.55 | $5.55 | 7,868 |
| 2017-05-09 | $5.55 | $5.66 | $5.36 | $5.57 | $5.57 | 5,847 |
| 2017-05-08 | $5.59 | $5.59 | $5.50 | $5.58 | $5.58 | 11,652 |
| 2017-05-05 | $5.37 | $5.69 | $5.37 | $5.58 | $5.58 | 5,356 |
| 2017-05-04 | $5.59 | $5.59 | $5.25 | $5.57 | $5.57 | 5,232 |
| 2017-05-03 | $5.66 | $5.72 | $5.57 | $5.61 | $5.61 | 7,247 |
| 2017-05-02 | $5.65 | $5.75 | $5.65 | $5.72 | $5.72 | 2,332 |
| 2017-05-01 | $5.64 | $5.70 | $5.58 | $5.66 | $5.66 | 46,311 |
| 2017-04-28 | $5.81 | $5.83 | $5.71 | $5.73 | $5.73 | 5,771 |
| 2017-04-27 | $5.95 | $5.96 | $5.81 | $5.81 | $5.81 | 1,351 |
| 2017-04-26 | $5.90 | $5.96 | $5.90 | $5.95 | $5.95 | 2,520 |
| 2017-04-25 | $5.94 | $5.98 | $5.94 | $5.97 | $5.97 | 12,351 |
| 2017-04-24 | $5.98 | $5.98 | $5.90 | $5.98 | $5.98 | 21,455 |
| 2017-04-21 | $5.95 | $5.98 | $5.89 | $5.98 | $5.98 | 20,921 |
| 2017-04-20 | $5.95 | $6.01 | $5.88 | $5.97 | $5.97 | 26,525 |
| 2017-04-19 | $5.91 | $5.97 | $5.80 | $5.85 | $5.85 | 16,742 |
| 2017-04-18 | $6.07 | $6.10 | $5.90 | $5.90 | $5.90 | 24,410 |
| 2017-04-17 | $6.09 | $6.17 | $5.98 | $6.14 | $6.14 | 16,563 |
| 2017-04-13 | $6.15 | $6.15 | $5.89 | $6.05 | $6.05 | 24,389 |
| 2017-04-12 | $6.10 | $6.25 | $6.02 | $6.15 | $6.15 | 17,171 |
| 2017-04-11 | $6.20 | $6.21 | $6.03 | $6.03 | $6.03 | 6,896 |
| 2017-04-10 | $6.20 | $6.21 | $6.01 | $6.21 | $6.21 | 8,574 |
| 2017-04-07 | $6.21 | $6.29 | $6.16 | $6.20 | $6.20 | 13,302 |
| 2017-04-06 | $6.28 | $6.30 | $6.21 | $6.25 | $6.25 | 5,282 |
| 2017-04-05 | $6.26 | $6.29 | $6.18 | $6.21 | $6.21 | 21,279 |
| 2017-04-04 | $6.25 | $6.26 | $6.20 | $6.20 | $6.20 | 6,308 |
| 2017-04-03 | $6.24 | $6.28 | $6.23 | $6.24 | $6.24 | 26,763 |
| 2017-03-31 | $6.22 | $6.30 | $6.22 | $6.25 | $6.25 | 3,547 |
| 2017-03-30 | $6.22 | $6.25 | $6.09 | $6.22 | $6.22 | 6,496 |
| 2017-03-29 | $6.17 | $6.30 | $6.17 | $6.20 | $6.20 | 3,341 |
| 2017-03-28 | $6.23 | $6.30 | $6.19 | $6.22 | $6.22 | 18,514 |
| 2017-03-27 | $6.10 | $6.39 | $6.10 | $6.28 | $6.28 | 18,869 |
| 2017-03-24 | $6.23 | $6.23 | $6.10 | $6.16 | $6.16 | 14,678 |
| 2017-03-23 | $6.14 | $6.24 | $6.13 | $6.19 | $6.19 | 20,281 |
| 2017-03-22 | $6.22 | $6.23 | $6.19 | $6.19 | $6.19 | 601 |
| 2017-03-21 | $6.14 | $6.24 | $6.10 | $6.24 | $6.24 | 5,352 |
| 2017-03-20 | $6.14 | $6.27 | $6.14 | $6.21 | $6.21 | 13,407 |
| 2017-03-17 | $6.06 | $6.29 | $6.00 | $6.20 | $6.20 | 37,831 |
| 2017-03-16 | $6.08 | $6.08 | $5.96 | $6.00 | $6.00 | 12,217 |
| 2017-03-15 | $5.71 | $6.13 | $5.70 | $5.93 | $5.93 | 16,500 |
| 2017-03-14 | $5.76 | $5.87 | $5.76 | $5.85 | $5.85 | 13,871 |
| 2017-03-13 | $5.74 | $5.87 | $5.74 | $5.80 | $5.80 | 29,352 |
| 2017-03-10 | $5.80 | $5.80 | $5.68 | $5.75 | $5.75 | 16,025 |
| 2017-03-09 | $5.72 | $5.75 | $5.66 | $5.70 | $5.70 | 6,269 |
| 2017-03-08 | $5.72 | $5.78 | $5.70 | $5.70 | $5.70 | 16,637 |
| 2017-03-07 | $5.63 | $5.69 | $5.58 | $5.67 | $5.67 | 10,659 |
| 2017-03-06 | $5.59 | $5.78 | $5.59 | $5.67 | $5.67 | 23,897 |
| 2017-03-03 | $5.43 | $5.83 | $5.34 | $5.74 | $5.74 | 36,640 |
| 2017-03-02 | $5.44 | $5.44 | $5.20 | $5.41 | $5.41 | 49,588 |
| 2017-03-01 | $5.35 | $5.99 | $5.35 | $5.40 | $5.40 | 305 |
| 2017-02-28 | $1.12 | $1.13 | $1.07 | $1.07 | $5.35 | 12,983 |
| 2017-02-27 | $1.13 | $1.13 | $1.07 | $1.13 | $5.65 | 13,832 |
| 2017-02-24 | $1.05 | $1.16 | $1.05 | $1.10 | $5.50 | 30,406 |
| 2017-02-23 | $1.01 | $1.09 | $1.01 | $1.08 | $5.40 | 27,340 |
| 2017-02-22 | $1.00 | $1.09 | $1.00 | $1.06 | $5.30 | 36,881 |
| 2017-02-21 | $1.06 | $1.09 | $1.03 | $1.07 | $5.35 | 30,142 |
| 2017-02-17 | $1.10 | $1.10 | $1.03 | $1.06 | $5.30 | 15,421 |
| 2017-02-16 | $1.04 | $1.08 | $1.02 | $1.05 | $5.25 | 17,824 |
| 2017-02-15 | $0.99 | $1.08 | $0.99 | $1.04 | $5.20 | 19,439 |
| 2017-02-14 | $0.94 | $1.00 | $0.94 | $0.98 | $4.90 | 22,704 |
| 2017-02-13 | $0.95 | $1.01 | $0.95 | $0.97 | $4.85 | 28,218 |
| 2017-02-10 | $0.94 | $1.00 | $0.93 | $0.98 | $4.90 | 38,465 |
| 2017-02-09 | $0.90 | $0.94 | $0.90 | $0.94 | $4.70 | 18,641 |
| 2017-02-08 | $0.90 | $0.95 | $0.88 | $0.90 | $4.50 | 21,172 |
| 2017-02-07 | $0.90 | $0.90 | $0.87 | $0.90 | $4.50 | 15,042 |
| 2017-02-06 | $0.86 | $0.91 | $0.86 | $0.89 | $4.45 | 6,344 |
| 2017-02-03 | $0.90 | $0.90 | $0.86 | $0.86 | $4.30 | 10,387 |
| 2017-02-02 | $0.85 | $0.93 | $0.85 | $0.90 | $4.50 | 8,443 |
| 2017-02-01 | $0.89 | $0.95 | $0.86 | $0.90 | $4.50 | 24,686 |
| 2017-01-31 | $0.93 | $0.93 | $0.88 | $0.89 | $4.45 | 17,955 |
| 2017-01-30 | $0.90 | $0.94 | $0.88 | $0.93 | $4.67 | 11,416 |
| 2017-01-27 | $0.95 | $0.95 | $0.89 | $0.93 | $4.65 | 2,701 |
| 2017-01-26 | $0.90 | $0.95 | $0.88 | $0.92 | $4.60 | 3,039 |
| 2017-01-25 | $0.91 | $0.95 | $0.88 | $0.90 | $4.50 | 7,868 |
| 2017-01-24 | $0.94 | $0.97 | $0.86 | $0.91 | $4.57 | 22,198 |
| 2017-01-23 | $0.97 | $0.97 | $0.93 | $0.95 | $4.75 | 11,826 |
| 2017-01-20 | $0.96 | $0.96 | $0.92 | $0.96 | $4.80 | 1,572 |
| 2017-01-19 | $0.95 | $0.96 | $0.93 | $0.94 | $4.70 | 1,792 |
| 2017-01-18 | $0.96 | $0.97 | $0.93 | $0.96 | $4.80 | 4,656 |
| 2017-01-17 | $0.94 | $0.99 | $0.92 | $0.93 | $4.65 | 12,998 |
| 2017-01-13 | $0.98 | $0.98 | $0.89 | $0.94 | $4.70 | 34,086 |
| 2017-01-12 | $0.93 | $0.93 | $0.90 | $0.91 | $4.55 | 23,895 |
| 2017-01-11 | $0.98 | $0.98 | $0.91 | $0.95 | $4.75 | 22,270 |
| 2017-01-10 | $0.98 | $1.00 | $0.95 | $0.97 | $4.83 | 3,551 |
| 2017-01-09 | $0.97 | $0.98 | $0.95 | $0.97 | $4.85 | 23,801 |
| 2017-01-06 | $0.97 | $1.02 | $0.97 | $1.00 | $5.00 | 13,315 |
| 2017-01-05 | $0.97 | $1.00 | $0.96 | $1.00 | $5.00 | 3,658 |
| 2017-01-04 | $1.00 | $1.00 | $0.95 | $0.96 | $4.82 | 14,602 |
| 2017-01-03 | $1.01 | $1.01 | $0.98 | $0.99 | $4.95 | 2,337 |
| 2016-12-30 | $1.00 | $1.02 | $0.98 | $0.98 | $4.92 | 15,139 |
| 2016-12-29 | $0.98 | $1.02 | $0.97 | $1.01 | $5.05 | 15,142 |
| 2016-12-28 | $0.97 | $1.06 | $0.97 | $0.97 | $4.85 | 10,704 |
| 2016-12-27 | $0.99 | $1.01 | $0.96 | $0.98 | $4.90 | 29,875 |
| 2016-12-23 | $1.00 | $1.02 | $0.99 | $1.00 | $5.00 | 11,457 |
| 2016-12-22 | $0.98 | $1.02 | $0.98 | $0.98 | $4.90 | 3,624 |
| 2016-12-21 | $1.00 | $1.02 | $0.99 | $0.99 | $4.95 | 8,103 |
| 2016-12-20 | $1.06 | $1.06 | $0.99 | $1.00 | $5.00 | 4,226 |
| 2016-12-19 | $0.99 | $1.05 | $0.99 | $1.03 | $5.15 | 10,426 |
| 2016-12-16 | $0.98 | $1.02 | $0.98 | $0.99 | $4.94 | 18,778 |
| 2016-12-15 | $1.00 | $1.01 | $0.98 | $0.99 | $4.95 | 11,744 |
| 2016-12-14 | $1.02 | $1.05 | $0.96 | $1.00 | $5.00 | 15,882 |
| 2016-12-13 | $1.00 | $1.08 | $1.00 | $1.04 | $5.20 | 64,994 |
| 2016-12-12 | $1.05 | $1.05 | $0.99 | $1.00 | $5.00 | 8,333 |
| 2016-12-09 | $1.00 | $1.07 | $1.00 | $1.05 | $5.25 | 2,305 |
| 2016-12-08 | $1.05 | $1.08 | $1.01 | $1.03 | $5.15 | 15,255 |
| 2016-12-07 | $1.06 | $1.08 | $1.06 | $1.06 | $5.30 | 14,675 |
| 2016-12-06 | $1.05 | $1.08 | $1.05 | $1.05 | $5.25 | 2,691 |
| 2016-12-05 | $1.09 | $1.09 | $1.06 | $1.07 | $5.35 | 10,661 |
| 2016-12-02 | $1.10 | $1.10 | $1.08 | $1.09 | $5.45 | 3,690 |
| 2016-12-01 | $1.12 | $1.12 | $1.10 | $1.10 | $5.50 | 8,255 |
| 2016-11-30 | $1.08 | $1.16 | $1.08 | $1.10 | $5.50 | 20,568 |
| 2016-11-29 | $1.10 | $1.14 | $1.08 | $1.11 | $5.55 | 7,290 |
| 2016-11-28 | $1.14 | $1.14 | $1.07 | $1.08 | $5.40 | 7,975 |
| 2016-11-25 | $1.09 | $1.13 | $1.08 | $1.12 | $5.60 | 1,081 |
| 2016-11-23 | $1.07 | $1.13 | $1.06 | $1.12 | $5.60 | 6,578 |
| 2016-11-22 | $1.15 | $1.15 | $1.07 | $1.11 | $5.55 | 3,488 |
| 2016-11-21 | $1.15 | $1.15 | $1.12 | $1.12 | $5.60 | 5,311 |
| 2016-11-18 | $1.20 | $1.20 | $1.07 | $1.14 | $5.70 | 11,362 |
| 2016-11-17 | $1.15 | $1.20 | $1.12 | $1.19 | $5.95 | 22,060 |
| 2016-11-16 | $1.03 | $1.12 | $1.00 | $1.12 | $5.60 | 35,191 |
| 2016-11-15 | $0.95 | $1.03 | $0.92 | $1.00 | $5.00 | 16,052 |
| 2016-11-14 | $0.95 | $1.00 | $0.95 | $0.97 | $4.85 | 13,830 |
| 2016-11-11 | $0.95 | $0.98 | $0.86 | $0.97 | $4.85 | 28,841 |
| 2016-11-10 | $1.04 | $1.04 | $0.88 | $0.99 | $4.95 | 12,031 |
| 2016-11-09 | $0.94 | $1.02 | $0.93 | $0.98 | $4.90 | 4,811 |
| 2016-11-08 | $1.05 | $1.05 | $1.00 | $1.05 | $5.25 | 913 |
| 2016-11-07 | $1.01 | $1.05 | $0.92 | $0.96 | $4.80 | 7,530 |
| 2016-11-04 | $1.00 | $1.00 | $0.94 | $0.95 | $4.75 | 15,113 |
| 2016-11-03 | $0.96 | $1.00 | $0.93 | $0.93 | $4.65 | 2,549 |
| 2016-11-02 | $1.00 | $1.03 | $0.92 | $0.97 | $4.85 | 23,640 |
| 2016-11-01 | $1.02 | $1.03 | $1.02 | $1.03 | $5.15 | 2,056 |
| 2016-10-31 | $1.00 | $1.05 | $1.00 | $1.04 | $5.20 | 1,662 |
| 2016-10-28 | $1.02 | $1.05 | $1.00 | $1.03 | $5.15 | 4,431 |
| 2016-10-27 | $1.03 | $1.07 | $1.03 | $1.05 | $5.25 | 9,643 |
| 2016-10-26 | $1.05 | $1.10 | $1.02 | $1.04 | $5.20 | 13,889 |
| 2016-10-25 | $1.05 | $1.10 | $1.04 | $1.10 | $5.50 | 8,952 |
| 2016-10-24 | $1.08 | $1.10 | $1.05 | $1.05 | $5.25 | 5,708 |
| 2016-10-21 | $1.08 | $1.08 | $1.05 | $1.08 | $5.40 | 3,193 |
| 2016-10-20 | $1.05 | $1.10 | $1.05 | $1.06 | $5.30 | 1,108 |
| 2016-10-19 | $1.07 | $1.12 | $1.06 | $1.06 | $5.30 | 6,090 |
| 2016-10-18 | $1.07 | $1.12 | $1.05 | $1.10 | $5.50 | 4,294 |
| 2016-10-17 | $1.06 | $1.13 | $1.06 | $1.09 | $5.45 | 2,628 |
| 2016-10-14 | $1.10 | $1.14 | $1.06 | $1.12 | $5.60 | 34,372 |
| 2016-10-13 | $1.15 | $1.15 | $1.10 | $1.10 | $5.50 | 7,373 |
| 2016-10-12 | $1.14 | $1.16 | $1.13 | $1.15 | $5.75 | 6,646 |
| 2016-10-11 | $1.11 | $1.21 | $1.09 | $1.16 | $5.78 | 40,007 |
| 2016-10-10 | $1.18 | $1.24 | $1.05 | $1.13 | $5.65 | 54,003 |
| 2016-10-07 | $1.14 | $1.14 | $1.12 | $1.14 | $5.70 | 2,585 |
| 2016-10-06 | $1.12 | $1.17 | $1.12 | $1.14 | $5.70 | 1,950 |
| 2016-10-05 | $1.18 | $1.18 | $1.13 | $1.15 | $5.75 | 2,552 |
| 2016-10-04 | $1.12 | $1.18 | $1.12 | $1.15 | $5.75 | 6,025 |
| 2016-10-03 | $1.12 | $1.17 | $1.12 | $1.13 | $5.65 | 2,312 |
| 2016-09-30 | $1.12 | $1.19 | $1.12 | $1.14 | $5.70 | 6,530 |
| 2016-09-29 | $1.05 | $1.25 | $1.05 | $1.13 | $5.65 | 66,054 |
| 2016-09-28 | $1.03 | $1.12 | $1.03 | $1.06 | $5.30 | 33,056 |
| 2016-09-27 | $1.10 | $1.10 | $1.03 | $1.05 | $5.25 | 8,532 |
| 2016-09-26 | $1.08 | $1.10 | $1.06 | $1.08 | $5.40 | 5,027 |
| 2016-09-23 | $1.08 | $1.15 | $1.08 | $1.08 | $5.40 | 7,211 |
| 2016-09-22 | $1.07 | $1.16 | $1.07 | $1.08 | $5.40 | 7,420 |
| 2016-09-21 | $1.10 | $1.12 | $1.08 | $1.10 | $5.50 | 16,823 |
| 2016-09-20 | $1.06 | $1.09 | $1.06 | $1.07 | $5.35 | 5,781 |
| 2016-09-19 | $1.06 | $1.20 | $1.06 | $1.08 | $5.40 | 3,179 |
| 2016-09-16 | $1.13 | $1.20 | $1.11 | $1.20 | $6.00 | 16,236 |
| 2016-09-15 | $1.17 | $1.17 | $1.05 | $1.16 | $5.80 | 55,733 |
| 2016-09-14 | $1.20 | $1.20 | $1.13 | $1.15 | $5.75 | 25,783 |
| 2016-09-13 | $1.17 | $1.34 | $1.07 | $1.17 | $5.85 | 11,234 |
| 2016-09-12 | $2.00 | $2.00 | $1.25 | $1.42 | $7.10 | 18,520 |
| 2016-09-09 | $1.17 | $1.19 | $1.15 | $1.19 | $5.95 | 9,309 |
| 2016-09-08 | $1.18 | $1.20 | $1.15 | $1.15 | $5.75 | 8,951 |
| 2016-09-07 | $1.13 | $1.21 | $1.13 | $1.17 | $5.85 | 8,924 |
| 2016-09-06 | $1.16 | $1.20 | $1.14 | $1.14 | $5.70 | 6,918 |
| 2016-09-02 | $1.23 | $1.23 | $1.13 | $1.16 | $5.80 | 22,369 |
| 2016-09-01 | $1.22 | $1.23 | $1.17 | $1.18 | $5.90 | 6,769 |
| 2016-08-31 | $1.19 | $1.23 | $1.19 | $1.23 | $6.15 | 10,927 |
| 2016-08-30 | $1.22 | $1.26 | $1.19 | $1.19 | $5.95 | 21,017 |
| 2016-08-29 | $1.25 | $1.26 | $1.20 | $1.23 | $6.15 | 16,970 |
| 2016-08-26 | $1.18 | $1.29 | $1.18 | $1.25 | $6.25 | 32,673 |
| 2016-08-25 | $1.19 | $1.22 | $1.16 | $1.18 | $5.90 | 19,582 |
| 2016-08-24 | $1.14 | $1.25 | $1.11 | $1.18 | $5.90 | 92,807 |
| 2016-08-23 | $1.14 | $1.14 | $1.11 | $1.13 | $5.65 | 5,941 |
| 2016-08-22 | $1.10 | $1.13 | $1.09 | $1.13 | $5.65 | 3,885 |
| 2016-08-19 | $1.09 | $1.11 | $1.09 | $1.10 | $5.50 | 2,543 |
| 2016-08-18 | $1.11 | $1.11 | $1.09 | $1.09 | $5.45 | 1,005 |
| 2016-08-17 | $1.09 | $1.15 | $1.09 | $1.10 | $5.50 | 23,851 |
| 2016-08-16 | $1.11 | $1.11 | $1.08 | $1.09 | $5.45 | 7,640 |
| 2016-08-15 | $1.10 | $1.11 | $1.09 | $1.10 | $5.50 | 4,793 |
| 2016-08-12 | $1.09 | $1.11 | $1.09 | $1.09 | $5.45 | 5,069 |
| 2016-08-11 | $1.10 | $1.11 | $1.09 | $1.09 | $5.45 | 4,014 |
| 2016-08-10 | $1.11 | $1.12 | $1.06 | $1.09 | $5.45 | 11,461 |
| 2016-08-09 | $1.11 | $1.11 | $1.09 | $1.09 | $5.47 | 10,137 |
| 2016-08-08 | $1.10 | $1.15 | $1.10 | $1.10 | $5.50 | 3,899 |
| 2016-08-05 | $1.09 | $1.15 | $1.09 | $1.10 | $5.50 | 15,953 |
| 2016-08-04 | $1.12 | $1.14 | $1.11 | $1.12 | $5.60 | 2,312 |
| 2016-08-03 | $1.10 | $1.12 | $1.08 | $1.12 | $5.60 | 9,558 |
| 2016-08-02 | $1.10 | $1.13 | $1.08 | $1.10 | $5.50 | 9,906 |
| 2016-08-01 | $1.10 | $1.16 | $1.03 | $1.08 | $5.40 | 35,765 |
| 2016-07-29 | $1.11 | $1.15 | $1.10 | $1.10 | $5.50 | 8,218 |
| 2016-07-28 | $1.13 | $1.15 | $1.12 | $1.14 | $5.70 | 2,233 |
| 2016-07-27 | $1.13 | $1.15 | $1.11 | $1.12 | $5.60 | 3,136 |
| 2016-07-26 | $1.17 | $1.17 | $1.10 | $1.14 | $5.70 | 17,051 |
| 2016-07-25 | $1.15 | $1.17 | $1.14 | $1.17 | $5.85 | 3,018 |
| 2016-07-22 | $1.14 | $1.20 | $1.13 | $1.13 | $5.65 | 13,172 |
| 2016-07-21 | $1.18 | $1.22 | $1.18 | $1.18 | $5.90 | 7,432 |
| 2016-07-20 | $1.22 | $1.30 | $1.15 | $1.18 | $5.90 | 37,319 |
| 2016-07-19 | $1.20 | $1.23 | $1.19 | $1.21 | $6.05 | 4,926 |
| 2016-07-18 | $1.19 | $1.20 | $1.18 | $1.19 | $5.96 | 5,237 |
| 2016-07-15 | $1.17 | $1.20 | $1.17 | $1.18 | $5.90 | 3,662 |
| 2016-07-14 | $1.17 | $1.24 | $1.17 | $1.17 | $5.85 | 3,970 |
| 2016-07-13 | $1.24 | $1.24 | $1.17 | $1.19 | $5.95 | 11,364 |
| 2016-07-12 | $1.19 | $1.25 | $1.16 | $1.20 | $6.00 | 10,472 |
| 2016-07-11 | $1.18 | $1.28 | $1.18 | $1.19 | $5.95 | 3,759 |
| 2016-07-08 | $1.22 | $1.22 | $1.16 | $1.19 | $5.95 | 8,409 |
| 2016-07-07 | $1.20 | $1.20 | $1.14 | $1.18 | $5.90 | 4,689 |
| 2016-07-06 | $1.18 | $1.28 | $1.14 | $1.17 | $5.85 | 6,052 |
| 2016-07-05 | $1.19 | $1.24 | $1.17 | $1.19 | $5.95 | 1,633 |
| 2016-07-01 | $1.24 | $1.29 | $1.18 | $1.21 | $6.05 | 11,094 |
| 2016-06-30 | $1.20 | $1.25 | $1.19 | $1.19 | $5.95 | 6,721 |
| 2016-06-29 | $1.18 | $1.29 | $1.16 | $1.22 | $6.10 | 45,118 |
| 2016-06-28 | $1.12 | $1.18 | $1.12 | $1.16 | $5.80 | 5,130 |
| 2016-06-27 | $1.17 | $1.20 | $1.12 | $1.13 | $5.65 | 8,451 |
| 2016-06-24 | $1.10 | $1.23 | $1.10 | $1.18 | $5.90 | 8,897 |
| 2016-06-23 | $1.19 | $1.21 | $1.17 | $1.17 | $5.85 | 5,685 |
| 2016-06-22 | $1.18 | $1.22 | $1.18 | $1.18 | $5.90 | 3,891 |
| 2016-06-21 | $1.19 | $1.23 | $1.15 | $1.18 | $5.90 | 3,605 |
| 2016-06-20 | $1.14 | $1.21 | $1.11 | $1.20 | $6.00 | 26,213 |
| 2016-06-17 | $1.20 | $1.23 | $1.14 | $1.14 | $5.70 | 2,587 |
| 2016-06-16 | $1.18 | $1.20 | $1.17 | $1.20 | $6.00 | 1,007 |
| 2016-06-15 | $1.19 | $1.20 | $1.15 | $1.18 | $5.90 | 14,734 |
| 2016-06-14 | $1.22 | $1.24 | $1.18 | $1.18 | $5.90 | 4,981 |
| 2016-06-13 | $1.24 | $1.25 | $1.19 | $1.23 | $6.15 | 4,677 |
| 2016-06-10 | $1.24 | $1.29 | $1.23 | $1.25 | $6.25 | 3,974 |
| 2016-06-09 | $1.28 | $1.32 | $1.22 | $1.25 | $6.23 | 8,624 |
| 2016-06-08 | $1.28 | $1.34 | $1.15 | $1.26 | $6.29 | 15,824 |
| 2016-06-07 | $1.15 | $1.35 | $1.15 | $1.26 | $6.30 | 59,215 |
| 2016-06-06 | $1.15 | $1.18 | $1.14 | $1.14 | $5.70 | 16,252 |
| 2016-06-03 | $1.15 | $1.18 | $1.14 | $1.15 | $5.75 | 4,835 |
| 2016-06-02 | $1.14 | $1.17 | $1.13 | $1.14 | $5.70 | 13,629 |
| 2016-06-01 | $1.18 | $1.22 | $1.15 | $1.17 | $5.85 | 1,301 |
| 2016-05-31 | $1.19 | $1.25 | $1.17 | $1.17 | $5.85 | 4,643 |
| 2016-05-27 | $1.19 | $1.20 | $1.15 | $1.17 | $5.85 | 16,836 |
| 2016-05-26 | $1.19 | $1.19 | $1.13 | $1.15 | $5.75 | 14,327 |
| 2016-05-25 | $1.13 | $1.18 | $1.13 | $1.15 | $5.75 | 16,658 |
| 2016-05-24 | $1.14 | $1.16 | $1.13 | $1.15 | $5.75 | 1,845 |
| 2016-05-23 | $1.13 | $1.17 | $1.13 | $1.14 | $5.70 | 5,350 |
| 2016-05-20 | $1.15 | $1.17 | $1.12 | $1.12 | $5.60 | 5,300 |
| 2016-05-19 | $1.12 | $1.15 | $1.12 | $1.15 | $5.75 | 2,120 |
| 2016-05-18 | $1.14 | $1.15 | $1.12 | $1.14 | $5.70 | 3,280 |
| 2016-05-17 | $1.12 | $1.15 | $1.12 | $1.15 | $5.75 | 3,934 |
| 2016-05-16 | $1.20 | $1.21 | $1.10 | $1.13 | $5.65 | 13,443 |
| 2016-05-13 | $1.17 | $1.19 | $1.14 | $1.17 | $5.85 | 14,468 |
| 2016-05-12 | $1.21 | $1.23 | $1.16 | $1.17 | $5.85 | 5,147 |
| 2016-05-11 | $1.15 | $1.27 | $1.14 | $1.23 | $6.15 | 19,919 |
| 2016-05-10 | $1.14 | $1.15 | $1.11 | $1.14 | $5.70 | 803 |
| 2016-05-09 | $1.16 | $1.17 | $1.10 | $1.15 | $5.75 | 12,235 |
| 2016-05-06 | $1.14 | $1.17 | $1.07 | $1.16 | $5.80 | 15,944 |
| 2016-05-05 | $1.14 | $1.17 | $1.13 | $1.14 | $5.70 | 5,818 |
| 2016-05-04 | $1.16 | $1.18 | $1.13 | $1.15 | $5.75 | 4,659 |
| 2016-05-03 | $1.15 | $1.18 | $1.13 | $1.15 | $5.75 | 3,890 |
| 2016-05-02 | $1.20 | $1.20 | $1.13 | $1.14 | $5.70 | 8,446 |
| 2016-04-29 | $1.19 | $1.24 | $1.15 | $1.15 | $5.75 | 13,545 |
| 2016-04-28 | $1.19 | $1.21 | $1.16 | $1.18 | $5.90 | 20,469 |
| 2016-04-27 | $1.16 | $1.20 | $1.15 | $1.19 | $5.95 | 6,661 |
| 2016-04-26 | $1.13 | $1.15 | $1.12 | $1.15 | $5.74 | 6,427 |
| 2016-04-25 | $1.15 | $1.17 | $1.13 | $1.14 | $5.70 | 5,929 |
| 2016-04-22 | $1.15 | $1.19 | $1.15 | $1.15 | $5.75 | 15,834 |
| 2016-04-21 | $1.35 | $1.35 | $1.15 | $1.18 | $5.89 | 52,334 |
| 2016-04-20 | $1.33 | $1.43 | $1.29 | $1.38 | $6.90 | 17,183 |
| 2016-04-19 | $1.31 | $1.39 | $1.30 | $1.32 | $6.60 | 20,454 |
| 2016-04-18 | $1.37 | $1.42 | $1.30 | $1.30 | $6.50 | 20,376 |
| 2016-04-15 | $1.45 | $1.50 | $1.38 | $1.38 | $6.90 | 12,544 |
| 2016-04-14 | $1.55 | $1.60 | $1.42 | $1.44 | $7.20 | 30,548 |
| 2016-04-13 | $1.71 | $1.72 | $1.55 | $1.59 | $7.95 | 28,122 |
| 2016-04-12 | $1.82 | $1.84 | $1.61 | $1.65 | $8.25 | 46,663 |
| 2016-04-11 | $1.70 | $1.73 | $1.61 | $1.65 | $8.25 | 21,120 |
| 2016-04-08 | $1.75 | $1.75 | $1.50 | $1.62 | $8.10 | 18,139 |
| 2016-04-07 | $1.51 | $1.60 | $1.50 | $1.52 | $7.60 | 54,052 |
| 2016-04-06 | $1.60 | $1.61 | $1.51 | $1.52 | $7.60 | 27,980 |
| 2016-04-05 | $1.58 | $1.63 | $1.54 | $1.63 | $8.15 | 12,084 |
| 2016-04-04 | $1.58 | $1.71 | $1.58 | $1.61 | $8.05 | 12,789 |
| 2016-04-01 | $1.63 | $1.71 | $1.59 | $1.59 | $7.95 | 27,016 |
| 2016-03-31 | $1.59 | $1.69 | $1.57 | $1.60 | $8.00 | 14,867 |
| 2016-03-30 | $1.55 | $1.76 | $1.53 | $1.62 | $8.10 | 133,916 |
| 2016-03-29 | $1.18 | $1.77 | $1.18 | $1.52 | $7.60 | 121,121 |
| 2016-03-28 | $1.18 | $1.22 | $1.17 | $1.20 | $6.00 | 2,454 |
| 2016-03-24 | $1.21 | $1.25 | $1.17 | $1.18 | $5.90 | 6,662 |
| 2016-03-23 | $1.21 | $1.21 | $1.16 | $1.18 | $5.90 | 4,649 |
| 2016-03-22 | $1.15 | $1.23 | $1.15 | $1.19 | $5.95 | 10,248 |
| 2016-03-21 | $1.15 | $1.19 | $1.15 | $1.16 | $5.80 | 8,635 |
| 2016-03-18 | $1.23 | $1.27 | $1.15 | $1.15 | $5.75 | 20,048 |
| 2016-03-17 | $1.29 | $1.29 | $1.15 | $1.24 | $6.20 | 9,167 |
| 2016-03-16 | $1.29 | $1.36 | $1.10 | $1.29 | $6.45 | 54,542 |
| 2016-03-15 | $1.33 | $1.35 | $1.32 | $1.34 | $6.70 | 886 |
| 2016-03-14 | $1.30 | $1.36 | $1.30 | $1.35 | $6.75 | 1,227 |
| 2016-03-11 | $1.30 | $1.36 | $1.25 | $1.30 | $6.49 | 15,931 |
| 2016-03-10 | $1.33 | $1.36 | $1.30 | $1.32 | $6.60 | 4,668 |
| 2016-03-09 | $1.38 | $1.38 | $1.31 | $1.33 | $6.65 | 10,322 |
| 2016-03-08 | $1.32 | $1.36 | $1.28 | $1.28 | $6.40 | 4,124 |
| 2016-03-07 | $1.35 | $1.40 | $1.33 | $1.34 | $6.70 | 10,796 |
| 2016-03-04 | $1.27 | $1.38 | $1.24 | $1.29 | $6.45 | 10,193 |
| 2016-03-03 | $1.21 | $1.31 | $1.20 | $1.26 | $6.30 | 19,143 |
| 2016-03-02 | $1.21 | $1.23 | $1.17 | $1.18 | $5.90 | 11,065 |
| 2016-03-01 | $1.16 | $1.22 | $1.16 | $1.16 | $5.80 | 7,239 |
| 2016-02-29 | $1.19 | $1.25 | $1.16 | $1.16 | $5.80 | 4,549 |
| 2016-02-26 | $1.21 | $1.23 | $1.11 | $1.20 | $6.00 | 15,440 |
| 2016-02-25 | $1.24 | $1.24 | $1.17 | $1.20 | $6.00 | 9,143 |
| 2016-02-24 | $1.20 | $1.26 | $1.19 | $1.24 | $6.20 | 1,696 |
| 2016-02-23 | $1.29 | $1.29 | $1.16 | $1.18 | $5.90 | 8,618 |
| 2016-02-22 | $1.25 | $1.29 | $1.22 | $1.23 | $6.15 | 8,167 |
| 2016-02-19 | $1.19 | $1.28 | $1.19 | $1.24 | $6.20 | 8,300 |
| 2016-02-18 | $1.26 | $1.26 | $1.21 | $1.25 | $6.25 | 6,717 |
| 2016-02-17 | $1.29 | $1.34 | $1.21 | $1.28 | $6.40 | 5,304 |
| 2016-02-16 | $1.28 | $1.33 | $1.21 | $1.30 | $6.50 | 6,755 |
| 2016-02-12 | $1.34 | $1.36 | $1.20 | $1.30 | $6.50 | 12,051 |
| 2016-02-11 | $1.31 | $1.35 | $1.22 | $1.35 | $6.75 | 10,021 |
| 2016-02-10 | $1.37 | $1.37 | $1.30 | $1.32 | $6.60 | 2,298 |
| 2016-02-09 | $1.27 | $1.39 | $1.15 | $1.38 | $6.90 | 11,747 |
| 2016-02-08 | $1.24 | $1.40 | $1.24 | $1.28 | $6.40 | 14,729 |
| 2016-02-05 | $1.37 | $1.37 | $1.32 | $1.36 | $6.80 | 4,348 |
| 2016-02-04 | $1.42 | $1.45 | $1.33 | $1.38 | $6.90 | 12,913 |
| 2016-02-03 | $1.45 | $1.51 | $1.35 | $1.39 | $6.95 | 9,892 |
| 2016-02-02 | $1.49 | $1.52 | $1.44 | $1.46 | $7.30 | 7,555 |
| 2016-02-01 | $1.45 | $1.53 | $1.38 | $1.45 | $7.25 | 8,590 |
| 2016-01-29 | $1.47 | $1.57 | $1.46 | $1.46 | $7.30 | 34,688 |
| 2016-01-28 | $1.56 | $1.56 | $1.42 | $1.49 | $7.45 | 12,482 |
| 2016-01-27 | $1.38 | $1.58 | $1.38 | $1.56 | $7.80 | 33,459 |
| 2016-01-26 | $1.36 | $1.43 | $1.35 | $1.38 | $6.90 | 13,611 |
| 2016-01-25 | $1.42 | $1.45 | $1.35 | $1.35 | $6.75 | 5,861 |
| 2016-01-22 | $1.40 | $1.49 | $1.40 | $1.43 | $7.15 | 6,689 |
| 2016-01-21 | $1.40 | $1.45 | $1.39 | $1.44 | $7.20 | 5,289 |
| 2016-01-20 | $1.34 | $1.41 | $1.25 | $1.37 | $6.85 | 23,204 |
| 2016-01-19 | $1.45 | $1.46 | $1.40 | $1.43 | $7.15 | 10,279 |
| 2016-01-15 | $1.50 | $1.51 | $1.39 | $1.48 | $7.40 | 30,394 |
| 2016-01-14 | $1.58 | $1.58 | $1.45 | $1.52 | $7.60 | 41,105 |
| 2016-01-13 | $1.51 | $1.58 | $1.44 | $1.53 | $7.65 | 39,607 |
| 2016-01-12 | $1.65 | $1.65 | $1.47 | $1.54 | $7.70 | 42,330 |
| 2016-01-11 | $1.50 | $1.65 | $1.45 | $1.62 | $8.10 | 64,097 |
| 2016-01-08 | $1.35 | $1.55 | $1.34 | $1.51 | $7.55 | 75,230 |
| 2016-01-07 | $1.23 | $1.89 | $1.18 | $1.40 | $7.00 | 167,953 |
| 2016-01-06 | $1.09 | $1.23 | $1.06 | $1.19 | $5.95 | 45,767 |
| 2016-01-05 | $1.03 | $1.09 | $1.00 | $1.09 | $5.45 | 26,054 |
| 2016-01-04 | $1.01 | $1.04 | $1.00 | $1.00 | $5.00 | 13,565 |
| 2015-12-31 | $0.93 | $1.04 | $0.93 | $1.00 | $5.00 | 18,455 |
| 2015-12-30 | $0.93 | $0.98 | $0.93 | $0.96 | $4.78 | 16,281 |
| 2015-12-29 | $0.94 | $0.99 | $0.94 | $0.94 | $4.71 | 24,447 |
| 2015-12-28 | $0.96 | $0.98 | $0.91 | $0.94 | $4.70 | 31,474 |
| 2015-12-24 | $1.00 | $1.00 | $0.96 | $0.98 | $4.90 | 4,725 |
| 2015-12-23 | $1.00 | $1.00 | $0.98 | $0.99 | $4.95 | 30,202 |
| 2015-12-22 | $1.00 | $1.02 | $0.99 | $0.99 | $4.95 | 8,229 |
| 2015-12-21 | $1.02 | $1.02 | $0.98 | $1.01 | $5.05 | 17,567 |
| 2015-12-18 | $1.00 | $1.04 | $1.00 | $1.00 | $5.00 | 10,941 |
| 2015-12-17 | $1.06 | $1.09 | $1.01 | $1.01 | $5.05 | 11,935 |
| 2015-12-16 | $1.04 | $1.12 | $1.04 | $1.08 | $5.40 | 12,437 |
| 2015-12-15 | $1.10 | $1.14 | $1.00 | $1.04 | $5.20 | 36,774 |
| 2015-12-14 | $1.09 | $1.11 | $1.00 | $1.03 | $5.15 | 21,991 |
| 2015-12-11 | $1.02 | $1.07 | $1.01 | $1.03 | $5.15 | 5,321 |
| 2015-12-10 | $1.04 | $1.10 | $1.04 | $1.05 | $5.25 | 8,001 |
| 2015-12-09 | $1.06 | $1.09 | $1.03 | $1.05 | $5.25 | 11,049 |
| 2015-12-08 | $1.09 | $1.14 | $1.02 | $1.09 | $5.45 | 18,200 |
| 2015-12-07 | $1.12 | $1.15 | $1.09 | $1.09 | $5.45 | 10,706 |
| 2015-12-04 | $1.15 | $1.22 | $1.12 | $1.13 | $5.65 | 7,108 |
| 2015-12-03 | $1.20 | $1.24 | $1.15 | $1.15 | $5.75 | 1,221 |
| 2015-12-02 | $1.16 | $1.23 | $1.15 | $1.15 | $5.75 | 8,765 |
| 2015-12-01 | $1.20 | $1.26 | $1.16 | $1.16 | $5.80 | 1,118 |
| 2015-11-30 | $1.21 | $1.25 | $1.19 | $1.19 | $5.95 | 7,519 |
| 2015-11-27 | $1.15 | $1.20 | $1.15 | $1.19 | $5.95 | 3,508 |
| 2015-11-25 | $1.17 | $1.19 | $1.12 | $1.14 | $5.70 | 6,514 |
| 2015-11-24 | $1.14 | $1.19 | $1.11 | $1.15 | $5.75 | 25,212 |
| 2015-11-23 | $1.13 | $1.14 | $1.11 | $1.14 | $5.70 | 4,528 |
| 2015-11-20 | $1.13 | $1.15 | $1.12 | $1.12 | $5.60 | 4,259 |
| 2015-11-19 | $1.11 | $1.19 | $1.11 | $1.13 | $5.65 | 3,609 |
| 2015-11-18 | $1.18 | $1.35 | $1.12 | $1.13 | $5.65 | 17,504 |
| 2015-11-17 | $1.06 | $1.16 | $1.06 | $1.15 | $5.75 | 17,146 |
| 2015-11-16 | $1.09 | $1.12 | $1.06 | $1.07 | $5.35 | 15,071 |
| 2015-11-13 | $1.16 | $1.18 | $1.10 | $1.11 | $5.55 | 18,987 |
| 2015-11-12 | $1.18 | $1.20 | $1.07 | $1.19 | $5.95 | 29,593 |
| 2015-11-11 | $1.23 | $1.23 | $1.18 | $1.19 | $5.95 | 33,824 |
| 2015-11-10 | $1.22 | $1.23 | $1.21 | $1.21 | $6.05 | 12,028 |
| 2015-11-09 | $1.22 | $1.24 | $1.21 | $1.22 | $6.08 | 3,812 |
| 2015-11-06 | $1.31 | $1.31 | $1.24 | $1.24 | $6.20 | 4,628 |
| 2015-11-05 | $1.29 | $1.32 | $1.29 | $1.29 | $6.45 | 5,023 |
| 2015-11-04 | $1.36 | $1.36 | $1.29 | $1.31 | $6.55 | 5,216 |
| 2015-11-03 | $1.32 | $1.35 | $1.28 | $1.28 | $6.40 | 6,920 |
| 2015-11-02 | $1.24 | $1.31 | $1.24 | $1.31 | $6.55 | 7,136 |
| 2015-10-30 | $1.28 | $1.28 | $1.22 | $1.24 | $6.20 | 7,280 |
| 2015-10-29 | $1.27 | $1.38 | $1.20 | $1.26 | $6.30 | 98,358 |
| 2015-10-28 | $1.26 | $1.30 | $1.26 | $1.29 | $6.43 | 6,189 |
| 2015-10-27 | $1.34 | $1.34 | $1.29 | $1.33 | $6.65 | 2,326 |
| 2015-10-26 | $1.37 | $1.37 | $1.28 | $1.30 | $6.50 | 3,633 |
| 2015-10-23 | $1.37 | $1.40 | $1.32 | $1.35 | $6.75 | 8,884 |
| 2015-10-22 | $1.39 | $1.44 | $1.34 | $1.35 | $6.75 | 9,299 |
| 2015-10-21 | $1.39 | $1.45 | $1.39 | $1.39 | $6.95 | 5,566 |
| 2015-10-20 | $1.40 | $1.48 | $1.38 | $1.39 | $6.95 | 10,526 |
| 2015-10-19 | $1.43 | $1.60 | $1.41 | $1.46 | $7.28 | 37,627 |
| 2015-10-16 | $1.41 | $1.51 | $1.41 | $1.49 | $7.45 | 3,171 |
| 2015-10-15 | $1.45 | $1.53 | $1.43 | $1.50 | $7.50 | 9,642 |
| 2015-10-14 | $1.41 | $1.51 | $1.41 | $1.48 | $7.40 | 9,856 |
| 2015-10-13 | $1.46 | $1.54 | $1.43 | $1.43 | $7.15 | 8,288 |
| 2015-10-12 | $1.45 | $1.58 | $1.39 | $1.47 | $7.35 | 28,002 |
| 2015-10-09 | $1.45 | $1.56 | $1.39 | $1.44 | $7.20 | 6,573 |
| 2015-10-08 | $1.44 | $1.53 | $1.43 | $1.48 | $7.40 | 4,557 |
| 2015-10-07 | $1.50 | $1.51 | $1.39 | $1.47 | $7.35 | 4,859 |
| 2015-10-06 | $1.39 | $1.53 | $1.39 | $1.48 | $7.40 | 6,772 |
| 2015-10-05 | $1.40 | $1.45 | $1.33 | $1.44 | $7.20 | 9,340 |
| 2015-10-02 | $1.30 | $1.46 | $1.27 | $1.39 | $6.95 | 12,554 |
| 2015-10-01 | $1.36 | $1.39 | $1.31 | $1.33 | $6.65 | 7,344 |
| 2015-09-30 | $1.35 | $1.45 | $1.35 | $1.37 | $6.85 | 3,738 |
| 2015-09-29 | $1.46 | $1.46 | $1.36 | $1.36 | $6.80 | 10,436 |
| 2015-09-28 | $1.43 | $1.46 | $1.38 | $1.40 | $7.00 | 7,073 |
| 2015-09-25 | $1.48 | $1.50 | $1.43 | $1.48 | $7.40 | 6,181 |
| 2015-09-24 | $1.50 | $1.58 | $1.45 | $1.45 | $7.25 | 2,967 |
| 2015-09-23 | $1.51 | $1.56 | $1.49 | $1.49 | $7.45 | 6,716 |
| 2015-09-22 | $1.56 | $1.57 | $1.51 | $1.51 | $7.55 | 3,811 |
| 2015-09-21 | $1.54 | $1.60 | $1.54 | $1.57 | $7.85 | 5,746 |
| 2015-09-18 | $1.54 | $1.67 | $1.54 | $1.62 | $8.10 | 9,416 |
| 2015-09-17 | $1.55 | $1.63 | $1.55 | $1.56 | $7.80 | 5,981 |
| 2015-09-16 | $1.47 | $1.67 | $1.40 | $1.62 | $8.10 | 48,512 |
| 2015-09-15 | $1.46 | $1.47 | $1.42 | $1.45 | $7.27 | 5,719 |
| 2015-09-14 | $1.46 | $1.49 | $1.38 | $1.44 | $7.20 | 21,423 |
| 2015-09-11 | $1.55 | $1.58 | $1.50 | $1.50 | $7.50 | 3,861 |
| 2015-09-10 | $1.47 | $1.65 | $1.47 | $1.57 | $7.85 | 29,952 |
| 2015-09-09 | $1.59 | $1.59 | $1.51 | $1.52 | $7.60 | 8,964 |
| 2015-09-08 | $1.65 | $1.65 | $1.54 | $1.57 | $7.85 | 6,792 |
| 2015-09-04 | $1.62 | $1.65 | $1.55 | $1.65 | $8.25 | 7,369 |
| 2015-09-03 | $1.61 | $1.65 | $1.52 | $1.62 | $8.10 | 11,592 |
| 2015-09-02 | $1.69 | $1.70 | $1.57 | $1.60 | $8.00 | 11,886 |
| 2015-09-01 | $1.80 | $1.80 | $1.68 | $1.70 | $8.50 | 14,987 |
| 2015-08-31 | $1.58 | $1.82 | $1.57 | $1.79 | $8.95 | 21,699 |
DZS Inc (DZSI) News Headlines
Recent DZS Inc (DZSI) News
Similar Companies to DZS Inc (DZSI) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |