FTS International Inc Class A (FTSI) Exchange: NYSE MKT
Data as of Oct. 8, 2025
$26.49 ($-0.04) -0.15%
FTS International Inc Class A - Daily Information
Click for more stock information on FTS International Inc Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.00 |
| Previous Close | $26.49 |
| High | $26.53 |
| Low | $25.00 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $26.49 |
| Adjusted High | $26.53 |
| Adjusted Low | $25.00 |
About FTS International Inc Class A (FTSI)
Headquartered in Fort Worth, Texas, FTS is an independent hydraulic fracturing service company and one of the only vertically integrated service providers of its kind in North America.
Invest in FTS International Inc Class A (FTSI)
Historical Stock Data for FTS International Inc Class A (FTSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | $25.00 | $26.53 | $25.00 | $26.49 | $26.49 | 74,751 |
| 2022-03-03 | $26.48 | $26.53 | $26.48 | $26.53 | $26.53 | 80,275 |
| 2022-03-02 | $26.50 | $26.52 | $26.49 | $26.52 | $26.52 | 121,998 |
| 2022-03-01 | $26.50 | $26.51 | $26.48 | $26.49 | $26.49 | 53,628 |
| 2022-02-28 | $26.46 | $26.50 | $26.45 | $26.47 | $26.47 | 205,487 |
| 2022-02-25 | $26.45 | $26.49 | $26.45 | $26.48 | $26.48 | 91,804 |
| 2022-02-24 | $26.41 | $26.50 | $26.41 | $26.48 | $26.48 | 197,749 |
| 2022-02-23 | $26.45 | $26.51 | $26.42 | $26.44 | $26.44 | 87,874 |
| 2022-02-22 | $26.44 | $26.45 | $26.39 | $26.43 | $26.43 | 85,452 |
| 2022-02-18 | $26.38 | $26.44 | $26.38 | $26.42 | $26.42 | 35,696 |
| 2022-02-17 | $26.41 | $26.43 | $26.40 | $26.40 | $26.40 | 44,330 |
| 2022-02-16 | $26.43 | $26.43 | $26.40 | $26.40 | $26.40 | 187,220 |
| 2022-02-15 | $26.38 | $26.43 | $26.38 | $26.42 | $26.42 | 31,274 |
| 2022-02-14 | $26.38 | $26.44 | $26.38 | $26.44 | $26.44 | 30,670 |
| 2022-02-11 | $26.44 | $26.44 | $26.35 | $26.39 | $26.39 | 73,139 |
| 2022-02-10 | $26.40 | $26.44 | $26.38 | $26.40 | $26.40 | 68,753 |
| 2022-02-09 | $26.39 | $26.43 | $26.35 | $26.40 | $26.40 | 95,514 |
| 2022-02-08 | $26.41 | $26.42 | $26.35 | $26.39 | $26.39 | 113,486 |
| 2022-02-07 | $26.35 | $26.44 | $26.35 | $26.44 | $26.44 | 86,527 |
| 2022-02-04 | $26.42 | $26.44 | $26.35 | $26.38 | $26.38 | 33,785 |
| 2022-02-03 | $26.35 | $26.43 | $26.35 | $26.38 | $26.38 | 52,885 |
| 2022-02-02 | $26.41 | $26.41 | $26.33 | $26.37 | $26.37 | 116,508 |
| 2022-02-01 | $26.33 | $26.41 | $26.33 | $26.41 | $26.41 | 78,972 |
| 2022-01-31 | $26.33 | $26.41 | $26.32 | $26.35 | $26.35 | 133,396 |
| 2022-01-28 | $26.34 | $26.36 | $26.31 | $26.36 | $26.36 | 194,636 |
| 2022-01-27 | $26.40 | $26.40 | $26.30 | $26.34 | $26.34 | 104,183 |
| 2022-01-26 | $26.37 | $26.45 | $26.31 | $26.32 | $26.32 | 102,189 |
| 2022-01-25 | $26.33 | $26.37 | $26.28 | $26.30 | $26.30 | 340,989 |
| 2022-01-24 | $26.31 | $26.35 | $26.31 | $26.35 | $26.35 | 104,805 |
| 2022-01-21 | $26.32 | $26.37 | $26.28 | $26.32 | $26.32 | 107,102 |
| 2022-01-20 | $26.32 | $26.37 | $26.31 | $26.34 | $26.34 | 126,378 |
| 2022-01-19 | $26.32 | $26.35 | $26.32 | $26.33 | $26.33 | 95,931 |
| 2022-01-18 | $26.33 | $26.35 | $26.31 | $26.32 | $26.32 | 73,914 |
| 2022-01-14 | $26.32 | $26.35 | $26.32 | $26.35 | $26.35 | 57,013 |
| 2022-01-13 | $26.28 | $26.43 | $26.28 | $26.35 | $26.35 | 64,000 |
| 2022-01-12 | $26.26 | $26.39 | $26.26 | $26.26 | $26.26 | 55,497 |
| 2022-01-11 | $26.38 | $26.39 | $26.24 | $26.25 | $26.25 | 61,361 |
| 2022-01-10 | $26.24 | $26.68 | $26.24 | $26.37 | $26.37 | 114,773 |
| 2022-01-07 | $26.23 | $26.37 | $26.22 | $26.33 | $26.33 | 113,158 |
| 2022-01-06 | $26.30 | $26.30 | $26.22 | $26.22 | $26.22 | 65,359 |
| 2022-01-05 | $26.33 | $26.33 | $26.22 | $26.24 | $26.24 | 108,994 |
| 2022-01-04 | $26.35 | $26.37 | $26.22 | $26.22 | $26.22 | 147,048 |
| 2022-01-03 | $26.34 | $26.35 | $26.20 | $26.35 | $26.35 | 181,413 |
| 2021-12-31 | $26.25 | $26.31 | $26.25 | $26.25 | $26.25 | 254,174 |
| 2021-12-30 | $26.32 | $26.34 | $26.25 | $26.26 | $26.26 | 58,076 |
| 2021-12-29 | $26.23 | $26.35 | $26.23 | $26.35 | $26.35 | 53,901 |
| 2021-12-28 | $26.24 | $26.30 | $26.17 | $26.21 | $26.21 | 70,986 |
| 2021-12-27 | $26.15 | $26.26 | $26.15 | $26.24 | $26.24 | 65,694 |
| 2021-12-23 | $26.30 | $26.30 | $26.18 | $26.18 | $26.18 | 62,609 |
| 2021-12-22 | $26.15 | $26.30 | $26.15 | $26.24 | $26.24 | 110,568 |
| 2021-12-21 | $26.22 | $26.22 | $26.15 | $26.16 | $26.16 | 149,902 |
| 2021-12-20 | $26.15 | $26.20 | $26.13 | $26.15 | $26.15 | 202,039 |
| 2021-12-17 | $26.16 | $26.20 | $26.15 | $26.15 | $26.15 | 130,696 |
| 2021-12-16 | $26.17 | $26.22 | $26.15 | $26.16 | $26.16 | 129,833 |
| 2021-12-15 | $26.17 | $26.20 | $26.12 | $26.17 | $26.17 | 216,697 |
| 2021-12-14 | $26.15 | $26.20 | $26.11 | $26.20 | $26.20 | 149,854 |
| 2021-12-13 | $26.15 | $26.20 | $26.13 | $26.14 | $26.14 | 84,633 |
| 2021-12-10 | $26.25 | $26.25 | $26.16 | $26.22 | $26.22 | 208,176 |
| 2021-12-09 | $26.20 | $26.25 | $26.18 | $26.23 | $26.23 | 711,567 |
| 2021-12-08 | $26.14 | $26.25 | $26.14 | $26.24 | $26.24 | 912,168 |
| 2021-12-07 | $26.20 | $26.31 | $26.12 | $26.14 | $26.14 | 543,647 |
| 2021-12-06 | $26.27 | $26.27 | $26.01 | $26.01 | $26.01 | 515,088 |
| 2021-12-03 | $26.35 | $26.39 | $26.01 | $26.04 | $26.04 | 121,349 |
| 2021-12-02 | $26.26 | $26.41 | $26.05 | $26.20 | $26.20 | 74,013 |
| 2021-12-01 | $26.53 | $26.53 | $26.16 | $26.22 | $26.22 | 111,679 |
| 2021-11-30 | $26.38 | $26.52 | $26.21 | $26.34 | $26.34 | 112,526 |
| 2021-11-29 | $26.52 | $26.57 | $26.39 | $26.50 | $26.50 | 187,510 |
| 2021-11-26 | $26.30 | $26.75 | $26.26 | $26.52 | $26.52 | 117,572 |
| 2021-11-24 | $26.52 | $26.80 | $26.50 | $26.62 | $26.62 | 47,211 |
| 2021-11-23 | $26.46 | $26.60 | $26.16 | $26.50 | $26.50 | 125,655 |
| 2021-11-22 | $26.36 | $26.56 | $26.26 | $26.33 | $26.33 | 108,167 |
| 2021-11-19 | $26.20 | $26.49 | $26.20 | $26.27 | $26.27 | 112,054 |
| 2021-11-18 | $26.33 | $26.49 | $26.12 | $26.44 | $26.44 | 54,650 |
| 2021-11-17 | $26.26 | $26.48 | $26.17 | $26.35 | $26.35 | 116,204 |
| 2021-11-16 | $26.50 | $26.60 | $26.22 | $26.33 | $26.33 | 51,575 |
| 2021-11-15 | $26.27 | $26.45 | $26.10 | $26.44 | $26.44 | 125,862 |
| 2021-11-12 | $26.47 | $26.79 | $26.14 | $26.33 | $26.33 | 135,636 |
| 2021-11-11 | $26.59 | $26.69 | $26.31 | $26.51 | $26.51 | 126,927 |
| 2021-11-10 | $26.44 | $26.56 | $26.30 | $26.45 | $26.45 | 98,900 |
| 2021-11-09 | $26.44 | $26.50 | $25.99 | $26.45 | $26.45 | 324,343 |
| 2021-11-08 | $26.78 | $26.84 | $26.40 | $26.49 | $26.49 | 88,091 |
| 2021-11-05 | $26.80 | $27.10 | $26.35 | $26.63 | $26.63 | 203,565 |
| 2021-11-04 | $26.50 | $26.59 | $26.27 | $26.47 | $26.47 | 132,822 |
| 2021-11-03 | $26.40 | $26.66 | $26.37 | $26.51 | $26.51 | 361,296 |
| 2021-11-02 | $26.46 | $26.82 | $26.36 | $26.49 | $26.49 | 130,898 |
| 2021-11-01 | $26.87 | $27.04 | $26.45 | $26.50 | $26.50 | 258,242 |
| 2021-10-29 | $26.79 | $27.64 | $26.45 | $26.50 | $26.50 | 171,874 |
| 2021-10-28 | $26.70 | $27.02 | $26.50 | $26.63 | $26.63 | 135,374 |
| 2021-10-27 | $26.57 | $26.79 | $26.45 | $26.55 | $26.55 | 177,534 |
| 2021-10-26 | $26.62 | $27.25 | $26.50 | $26.67 | $26.67 | 160,348 |
| 2021-10-25 | $27.17 | $27.17 | $26.32 | $26.66 | $26.66 | 426,037 |
| 2021-10-22 | $27.28 | $27.98 | $26.85 | $27.05 | $27.05 | 454,678 |
| 2021-10-21 | $26.51 | $27.37 | $26.51 | $26.61 | $26.61 | 31,243 |
| 2021-10-20 | $26.44 | $27.51 | $26.26 | $27.09 | $27.09 | 18,262 |
| 2021-10-19 | $27.05 | $27.51 | $26.55 | $26.90 | $26.90 | 23,279 |
| 2021-10-18 | $27.49 | $28.47 | $26.78 | $27.38 | $27.38 | 26,581 |
| 2021-10-15 | $27.99 | $28.00 | $26.97 | $27.36 | $27.36 | 97,584 |
| 2021-10-14 | $27.69 | $28.00 | $26.49 | $26.95 | $26.95 | 77,990 |
| 2021-10-13 | $26.37 | $27.35 | $26.31 | $27.25 | $27.25 | 25,254 |
| 2021-10-12 | $26.90 | $27.47 | $26.47 | $26.72 | $26.72 | 53,302 |
| 2021-10-11 | $26.25 | $28.85 | $25.91 | $26.87 | $26.87 | 80,299 |
| 2021-10-08 | $25.38 | $26.02 | $25.38 | $25.89 | $25.89 | 19,371 |
| 2021-10-07 | $25.31 | $26.19 | $25.03 | $25.33 | $25.33 | 52,436 |
| 2021-10-06 | $25.34 | $26.17 | $24.66 | $24.82 | $24.82 | 79,852 |
| 2021-10-05 | $25.98 | $26.25 | $25.39 | $25.76 | $25.76 | 166,034 |
| 2021-10-04 | $25.09 | $26.00 | $24.75 | $25.32 | $25.32 | 93,494 |
| 2021-10-01 | $25.00 | $25.50 | $24.48 | $24.57 | $24.57 | 44,914 |
| 2021-09-30 | $24.95 | $25.10 | $24.40 | $24.60 | $24.60 | 63,401 |
| 2021-09-29 | $24.77 | $26.11 | $24.63 | $24.95 | $24.95 | 35,578 |
| 2021-09-28 | $26.95 | $28.48 | $24.56 | $25.40 | $25.40 | 137,134 |
| 2021-09-27 | $27.29 | $27.88 | $26.49 | $26.94 | $26.94 | 72,196 |
| 2021-09-24 | $26.22 | $27.98 | $26.22 | $26.71 | $26.71 | 42,259 |
| 2021-09-23 | $25.71 | $26.99 | $25.71 | $26.62 | $26.62 | 23,310 |
| 2021-09-22 | $25.49 | $26.34 | $25.49 | $25.70 | $25.70 | 12,312 |
| 2021-09-21 | $25.42 | $25.56 | $24.29 | $25.50 | $25.50 | 35,811 |
| 2021-09-20 | $25.29 | $25.46 | $23.95 | $25.46 | $25.46 | 48,921 |
| 2021-09-17 | $26.00 | $27.09 | $24.22 | $25.71 | $25.71 | 76,559 |
| 2021-09-16 | $24.94 | $25.73 | $23.53 | $25.64 | $25.64 | 31,570 |
| 2021-09-15 | $23.95 | $25.11 | $23.41 | $25.11 | $25.11 | 42,275 |
| 2021-09-14 | $24.03 | $24.47 | $23.38 | $23.60 | $23.60 | 95,827 |
| 2021-09-13 | $22.87 | $23.99 | $22.26 | $23.72 | $23.72 | 100,702 |
| 2021-09-10 | $22.41 | $22.95 | $21.71 | $22.21 | $22.21 | 45,250 |
| 2021-09-09 | $22.63 | $23.68 | $21.69 | $22.05 | $22.05 | 45,547 |
| 2021-09-08 | $23.75 | $24.40 | $22.35 | $22.82 | $22.82 | 107,345 |
| 2021-09-07 | $23.01 | $24.14 | $22.81 | $23.73 | $23.73 | 35,113 |
| 2021-09-03 | $23.22 | $23.80 | $22.48 | $23.39 | $23.39 | 59,715 |
| 2021-09-02 | $22.45 | $23.81 | $22.27 | $23.40 | $23.40 | 132,866 |
| 2021-09-01 | $22.63 | $23.87 | $20.84 | $23.23 | $23.23 | 93,740 |
| 2021-08-31 | $21.21 | $22.72 | $21.20 | $22.21 | $22.21 | 52,590 |
| 2021-08-30 | $21.95 | $22.70 | $20.40 | $21.21 | $21.21 | 51,748 |
| 2021-08-27 | $21.11 | $22.26 | $20.40 | $21.87 | $21.87 | 133,973 |
| 2021-08-26 | $21.24 | $21.45 | $20.39 | $21.01 | $21.01 | 107,290 |
| 2021-08-25 | $20.30 | $21.81 | $20.30 | $21.15 | $21.15 | 43,017 |
| 2021-08-24 | $20.07 | $21.13 | $19.96 | $20.79 | $20.79 | 43,754 |
| 2021-08-23 | $19.27 | $20.31 | $19.00 | $20.16 | $20.16 | 58,186 |
| 2021-08-20 | $18.45 | $19.38 | $18.31 | $18.79 | $18.79 | 61,414 |
| 2021-08-19 | $19.20 | $19.40 | $18.07 | $18.58 | $18.58 | 60,641 |
| 2021-08-18 | $19.38 | $20.28 | $19.21 | $19.53 | $19.53 | 48,989 |
| 2021-08-17 | $20.36 | $20.99 | $19.25 | $19.55 | $19.55 | 71,931 |
| 2021-08-16 | $22.21 | $22.21 | $20.13 | $20.68 | $20.68 | 37,620 |
| 2021-08-13 | $21.86 | $22.59 | $21.19 | $21.61 | $21.61 | 67,569 |
| 2021-08-12 | $22.32 | $22.98 | $21.67 | $21.94 | $21.94 | 24,536 |
| 2021-08-11 | $22.82 | $23.00 | $21.51 | $22.53 | $22.53 | 33,267 |
| 2021-08-10 | $21.95 | $22.91 | $21.57 | $22.91 | $22.91 | 92,883 |
| 2021-08-09 | $22.00 | $22.89 | $21.56 | $21.80 | $21.80 | 64,406 |
| 2021-08-06 | $20.00 | $22.67 | $20.00 | $20.63 | $20.63 | 109,116 |
| 2021-08-05 | $18.59 | $19.55 | $18.16 | $18.70 | $18.70 | 87,190 |
| 2021-08-04 | $19.25 | $19.65 | $18.20 | $18.27 | $18.27 | 48,486 |
| 2021-08-03 | $19.75 | $20.30 | $18.82 | $19.67 | $19.67 | 16,594 |
| 2021-08-02 | $19.74 | $20.79 | $19.00 | $19.66 | $19.66 | 47,871 |
| 2021-07-30 | $20.20 | $20.20 | $18.81 | $19.54 | $19.54 | 64,374 |
| 2021-07-29 | $20.25 | $20.54 | $19.56 | $20.11 | $20.11 | 81,733 |
| 2021-07-28 | $20.21 | $20.50 | $19.61 | $19.89 | $19.89 | 103,854 |
| 2021-07-27 | $21.38 | $21.60 | $19.60 | $20.15 | $20.15 | 75,775 |
| 2021-07-26 | $20.90 | $23.21 | $20.90 | $21.34 | $21.34 | 48,662 |
| 2021-07-23 | $21.26 | $21.26 | $20.03 | $20.94 | $20.94 | 39,728 |
| 2021-07-22 | $22.19 | $22.19 | $21.00 | $21.24 | $21.24 | 33,496 |
| 2021-07-21 | $21.53 | $23.00 | $21.06 | $22.15 | $22.15 | 51,353 |
| 2021-07-20 | $21.00 | $21.86 | $20.50 | $21.01 | $21.01 | 102,465 |
| 2021-07-19 | $21.99 | $22.79 | $20.10 | $20.65 | $20.65 | 137,100 |
| 2021-07-16 | $23.91 | $23.91 | $22.20 | $22.80 | $22.80 | 106,020 |
| 2021-07-15 | $25.31 | $25.38 | $23.34 | $23.58 | $23.58 | 129,674 |
| 2021-07-14 | $25.89 | $26.68 | $24.70 | $25.75 | $25.75 | 111,697 |
| 2021-07-13 | $26.02 | $26.22 | $25.10 | $25.78 | $25.78 | 70,425 |
| 2021-07-12 | $26.50 | $27.58 | $25.15 | $26.24 | $26.24 | 52,895 |
| 2021-07-09 | $26.64 | $27.00 | $26.14 | $26.67 | $26.67 | 45,428 |
| 2021-07-08 | $25.59 | $26.88 | $25.26 | $26.38 | $26.38 | 100,811 |
| 2021-07-07 | $25.46 | $27.36 | $24.90 | $26.29 | $26.29 | 157,242 |
| 2021-07-06 | $26.68 | $28.20 | $25.11 | $25.69 | $25.69 | 138,309 |
| 2021-07-02 | $27.84 | $27.96 | $26.60 | $26.61 | $26.61 | 52,481 |
| 2021-07-01 | $28.90 | $29.18 | $27.57 | $27.99 | $27.99 | 109,679 |
| 2021-06-30 | $28.11 | $29.46 | $28.08 | $28.29 | $28.29 | 125,000 |
| 2021-06-29 | $29.23 | $29.95 | $28.03 | $28.07 | $28.07 | 55,255 |
| 2021-06-28 | $28.77 | $29.20 | $27.22 | $28.94 | $28.94 | 97,763 |
| 2021-06-25 | $28.92 | $30.09 | $28.06 | $28.73 | $28.73 | 1,230,027 |
| 2021-06-24 | $26.79 | $28.75 | $26.79 | $28.63 | $28.63 | 201,167 |
| 2021-06-23 | $27.25 | $27.33 | $26.58 | $27.11 | $27.11 | 128,655 |
| 2021-06-22 | $27.37 | $27.37 | $26.25 | $26.92 | $26.92 | 77,798 |
| 2021-06-21 | $26.09 | $27.35 | $25.50 | $26.89 | $26.89 | 63,936 |
| 2021-06-18 | $25.70 | $26.31 | $25.29 | $25.75 | $25.75 | 104,603 |
| 2021-06-17 | $27.56 | $28.19 | $25.18 | $25.70 | $25.70 | 317,381 |
| 2021-06-16 | $25.12 | $27.86 | $25.12 | $27.56 | $27.56 | 199,479 |
| 2021-06-15 | $24.59 | $26.30 | $24.50 | $25.51 | $25.51 | 244,662 |
| 2021-06-14 | $25.56 | $25.90 | $24.20 | $24.33 | $24.33 | 91,753 |
| 2021-06-11 | $25.75 | $26.10 | $25.09 | $25.20 | $25.20 | 61,550 |
| 2021-06-10 | $26.06 | $26.28 | $25.50 | $25.73 | $25.73 | 30,395 |
| 2021-06-09 | $26.78 | $26.78 | $25.08 | $26.11 | $26.11 | 74,077 |
| 2021-06-08 | $27.17 | $27.50 | $26.60 | $26.60 | $26.60 | 34,587 |
| 2021-06-07 | $27.64 | $28.51 | $26.95 | $26.95 | $26.95 | 72,250 |
| 2021-06-04 | $27.69 | $28.29 | $27.33 | $27.62 | $27.62 | 43,539 |
| 2021-06-03 | $26.70 | $28.00 | $26.36 | $27.67 | $27.67 | 66,068 |
| 2021-06-02 | $27.35 | $28.40 | $26.83 | $27.23 | $27.23 | 105,546 |
| 2021-06-01 | $26.35 | $28.08 | $26.35 | $27.05 | $27.05 | 59,027 |
| 2021-05-28 | $25.79 | $27.38 | $25.62 | $26.23 | $26.23 | 46,587 |
| 2021-05-27 | $25.60 | $26.19 | $25.60 | $25.99 | $25.99 | 36,470 |
| 2021-05-26 | $25.77 | $26.42 | $25.34 | $25.59 | $25.59 | 38,350 |
| 2021-05-25 | $25.99 | $27.27 | $25.24 | $25.68 | $25.68 | 67,223 |
| 2021-05-24 | $27.26 | $27.26 | $25.79 | $25.82 | $25.82 | 109,414 |
| 2021-05-21 | $28.36 | $28.36 | $26.61 | $27.00 | $27.00 | 78,121 |
| 2021-05-20 | $26.74 | $28.19 | $25.90 | $27.99 | $27.99 | 99,424 |
| 2021-05-19 | $26.84 | $27.30 | $25.96 | $26.54 | $26.54 | 64,606 |
| 2021-05-18 | $27.03 | $28.40 | $27.03 | $27.76 | $27.76 | 53,705 |
| 2021-05-17 | $27.24 | $28.58 | $26.38 | $27.74 | $27.74 | 16,318 |
| 2021-05-14 | $26.31 | $28.10 | $25.59 | $26.37 | $26.37 | 82,426 |
| 2021-05-13 | $28.96 | $28.96 | $25.62 | $26.11 | $26.11 | 55,791 |
| 2021-05-12 | $27.28 | $28.90 | $26.55 | $27.17 | $27.17 | 59,942 |
| 2021-05-11 | $27.94 | $28.34 | $26.90 | $27.10 | $27.10 | 46,231 |
| 2021-05-10 | $29.03 | $29.68 | $28.03 | $28.18 | $28.18 | 23,969 |
| 2021-05-07 | $28.78 | $29.00 | $28.00 | $28.88 | $28.88 | 34,205 |
| 2021-05-06 | $28.36 | $29.29 | $28.36 | $28.62 | $28.62 | 74,449 |
| 2021-05-05 | $25.13 | $30.00 | $25.13 | $28.73 | $28.73 | 134,700 |
| 2021-05-04 | $26.60 | $27.50 | $25.22 | $27.02 | $27.02 | 51,966 |
| 2021-05-03 | $25.81 | $26.98 | $25.71 | $26.54 | $26.54 | 78,589 |
| 2021-04-30 | $25.92 | $25.99 | $25.19 | $25.72 | $25.72 | 29,379 |
| 2021-04-29 | $25.35 | $26.70 | $25.31 | $26.14 | $26.14 | 67,601 |
| 2021-04-28 | $24.00 | $25.40 | $23.89 | $25.10 | $25.10 | 79,524 |
| 2021-04-27 | $22.98 | $23.90 | $22.93 | $23.24 | $23.24 | 28,307 |
| 2021-04-26 | $23.31 | $24.30 | $23.07 | $23.36 | $23.36 | 23,703 |
| 2021-04-23 | $22.51 | $24.08 | $21.92 | $23.30 | $23.30 | 30,903 |
| 2021-04-22 | $22.22 | $23.47 | $21.96 | $22.51 | $22.51 | 45,927 |
| 2021-04-21 | $21.60 | $22.57 | $20.95 | $22.45 | $22.45 | 76,979 |
| 2021-04-20 | $22.49 | $22.49 | $20.61 | $21.63 | $21.63 | 71,978 |
| 2021-04-19 | $22.78 | $23.56 | $22.23 | $22.49 | $22.49 | 65,692 |
| 2021-04-16 | $24.09 | $24.83 | $22.98 | $22.98 | $22.98 | 79,673 |
| 2021-04-15 | $23.17 | $23.92 | $22.78 | $23.58 | $23.58 | 26,041 |
| 2021-04-14 | $23.05 | $23.85 | $22.62 | $23.12 | $23.12 | 39,781 |
| 2021-04-13 | $23.52 | $23.84 | $22.73 | $23.04 | $23.04 | 35,620 |
| 2021-04-12 | $23.49 | $24.33 | $22.72 | $23.60 | $23.60 | 47,835 |
| 2021-04-09 | $23.91 | $24.23 | $22.94 | $23.29 | $23.29 | 74,138 |
| 2021-04-08 | $25.01 | $25.08 | $23.50 | $23.96 | $23.96 | 43,155 |
| 2021-04-07 | $25.57 | $25.60 | $24.82 | $24.90 | $24.90 | 47,550 |
| 2021-04-06 | $25.72 | $26.08 | $25.38 | $25.38 | $25.38 | 50,843 |
| 2021-04-05 | $25.14 | $26.67 | $24.78 | $25.58 | $25.58 | 66,400 |
| 2021-04-01 | $24.63 | $27.16 | $24.63 | $25.43 | $25.43 | 143,057 |
| 2021-03-31 | $24.09 | $25.24 | $22.97 | $24.74 | $24.74 | 233,476 |
| 2021-03-30 | $24.48 | $25.81 | $24.09 | $24.61 | $24.61 | 57,650 |
| 2021-03-29 | $25.15 | $25.20 | $24.60 | $24.67 | $24.67 | 54,529 |
| 2021-03-26 | $24.39 | $25.82 | $23.89 | $25.49 | $25.49 | 57,780 |
| 2021-03-25 | $23.00 | $24.58 | $22.37 | $24.35 | $24.35 | 76,087 |
| 2021-03-24 | $23.35 | $23.36 | $22.80 | $22.89 | $22.89 | 60,021 |
| 2021-03-23 | $24.75 | $24.75 | $22.80 | $23.00 | $23.00 | 85,297 |
| 2021-03-22 | $24.00 | $24.97 | $23.61 | $24.52 | $24.52 | 68,028 |
| 2021-03-19 | $24.37 | $25.84 | $23.91 | $24.28 | $24.28 | 317,858 |
| 2021-03-18 | $25.32 | $25.87 | $23.32 | $24.17 | $24.17 | 98,932 |
| 2021-03-17 | $24.69 | $25.50 | $24.33 | $25.50 | $25.50 | 75,584 |
| 2021-03-16 | $26.05 | $26.05 | $24.50 | $24.91 | $24.91 | 71,714 |
| 2021-03-15 | $25.70 | $26.32 | $25.02 | $26.17 | $26.17 | 89,943 |
| 2021-03-12 | $24.58 | $26.00 | $23.93 | $25.79 | $25.79 | 110,137 |
| 2021-03-11 | $24.65 | $24.65 | $23.86 | $24.55 | $24.55 | 88,528 |
| 2021-03-10 | $23.82 | $24.26 | $23.62 | $24.00 | $24.00 | 128,981 |
| 2021-03-09 | $24.48 | $24.69 | $23.18 | $23.69 | $23.69 | 145,196 |
| 2021-03-08 | $21.63 | $24.51 | $21.00 | $23.53 | $23.53 | 213,478 |
| 2021-03-05 | $21.00 | $21.93 | $20.52 | $21.40 | $21.40 | 127,615 |
| 2021-03-04 | $20.92 | $21.05 | $19.68 | $19.68 | $19.68 | 90,226 |
| 2021-03-03 | $20.75 | $21.51 | $20.61 | $20.61 | $20.61 | 72,712 |
| 2021-03-02 | $20.45 | $21.54 | $20.35 | $20.67 | $20.67 | 107,185 |
| 2021-03-01 | $19.11 | $20.28 | $18.77 | $20.28 | $20.28 | 194,047 |
| 2021-02-26 | $18.16 | $19.19 | $18.05 | $19.15 | $19.15 | 95,177 |
| 2021-02-25 | $18.00 | $18.34 | $17.71 | $18.05 | $18.05 | 138,365 |
| 2021-02-24 | $17.39 | $18.42 | $17.38 | $18.00 | $18.00 | 57,522 |
| 2021-02-23 | $17.79 | $17.97 | $17.17 | $17.42 | $17.42 | 24,468 |
| 2021-02-22 | $17.20 | $18.60 | $17.20 | $17.97 | $17.97 | 92,598 |
| 2021-02-19 | $17.47 | $17.81 | $17.23 | $17.23 | $17.23 | 71,802 |
| 2021-02-18 | $19.26 | $19.99 | $17.37 | $17.60 | $17.60 | 96,156 |
| 2021-02-17 | $19.41 | $19.83 | $19.00 | $19.46 | $19.46 | 59,203 |
| 2021-02-16 | $19.54 | $19.77 | $18.91 | $19.14 | $19.14 | 87,094 |
| 2021-02-12 | $18.22 | $19.45 | $18.22 | $19.25 | $19.25 | 74,347 |
| 2021-02-11 | $19.24 | $19.44 | $18.27 | $18.65 | $18.65 | 48,168 |
| 2021-02-10 | $19.00 | $19.28 | $18.85 | $18.90 | $18.90 | 61,670 |
| 2021-02-09 | $18.50 | $19.15 | $18.47 | $18.85 | $18.85 | 41,591 |
| 2021-02-08 | $18.20 | $19.11 | $17.71 | $18.95 | $18.95 | 107,089 |
| 2021-02-05 | $18.18 | $18.72 | $17.53 | $18.02 | $18.02 | 65,369 |
| 2021-02-04 | $18.54 | $18.54 | $17.91 | $18.19 | $18.19 | 70,605 |
| 2021-02-03 | $18.99 | $19.28 | $17.99 | $18.41 | $18.41 | 99,557 |
| 2021-02-02 | $17.26 | $18.56 | $17.26 | $18.29 | $18.29 | 62,415 |
| 2021-02-01 | $17.00 | $17.53 | $16.86 | $17.05 | $17.05 | 49,690 |
| 2021-01-29 | $16.56 | $17.49 | $16.44 | $16.86 | $16.86 | 89,670 |
| 2021-01-28 | $16.21 | $17.22 | $16.02 | $16.54 | $16.54 | 82,556 |
| 2021-01-27 | $16.57 | $17.49 | $15.73 | $16.14 | $16.14 | 95,221 |
| 2021-01-26 | $17.95 | $18.36 | $16.60 | $17.13 | $17.13 | 53,841 |
| 2021-01-25 | $19.33 | $19.33 | $17.65 | $17.95 | $17.95 | 99,764 |
| 2021-01-22 | $19.57 | $19.74 | $19.07 | $19.35 | $19.35 | 67,082 |
| 2021-01-21 | $20.17 | $20.45 | $19.55 | $19.77 | $19.77 | 91,199 |
| 2021-01-20 | $20.86 | $20.95 | $19.51 | $20.12 | $20.12 | 60,183 |
| 2021-01-19 | $21.10 | $21.36 | $20.35 | $20.58 | $20.58 | 181,305 |
| 2021-01-15 | $19.00 | $22.05 | $18.42 | $20.34 | $20.34 | 241,367 |
| 2021-01-14 | $18.79 | $19.34 | $18.73 | $19.25 | $19.25 | 131,111 |
| 2021-01-13 | $19.25 | $19.34 | $18.71 | $19.17 | $19.17 | 113,702 |
| 2021-01-12 | $18.69 | $19.78 | $18.69 | $19.15 | $19.15 | 93,113 |
| 2021-01-11 | $19.14 | $19.59 | $18.60 | $18.96 | $18.96 | 150,428 |
| 2021-01-08 | $18.42 | $19.53 | $17.78 | $19.27 | $19.27 | 105,896 |
| 2021-01-07 | $18.85 | $19.52 | $18.44 | $18.44 | $18.44 | 172,062 |
| 2021-01-06 | $18.83 | $19.64 | $18.73 | $18.90 | $18.90 | 328,424 |
| 2021-01-05 | $18.63 | $19.52 | $18.50 | $18.56 | $18.56 | 251,718 |
| 2021-01-04 | $19.88 | $20.00 | $18.62 | $18.70 | $18.70 | 138,931 |
| 2020-12-31 | $17.66 | $19.29 | $17.27 | $19.20 | $19.20 | 103,530 |
| 2020-12-30 | $17.00 | $18.05 | $16.77 | $17.98 | $17.98 | 221,376 |
| 2020-12-29 | $17.59 | $17.69 | $16.78 | $17.00 | $17.00 | 184,131 |
| 2020-12-28 | $16.88 | $17.99 | $16.75 | $17.35 | $17.35 | 285,836 |
| 2020-12-24 | $17.23 | $17.24 | $16.78 | $16.97 | $16.97 | 28,296 |
| 2020-12-23 | $16.32 | $17.56 | $16.32 | $16.85 | $16.85 | 219,059 |
| 2020-12-22 | $16.27 | $16.79 | $16.15 | $16.68 | $16.68 | 162,596 |
| 2020-12-21 | $16.59 | $16.98 | $16.09 | $16.48 | $16.48 | 154,840 |
| 2020-12-18 | $17.36 | $17.40 | $16.70 | $16.99 | $16.99 | 231,422 |
| 2020-12-17 | $17.60 | $17.61 | $16.93 | $17.52 | $17.52 | 186,227 |
| 2020-12-16 | $17.51 | $17.75 | $17.03 | $17.52 | $17.52 | 174,540 |
| 2020-12-15 | $17.46 | $17.73 | $17.30 | $17.41 | $17.41 | 62,852 |
| 2020-12-14 | $18.00 | $18.00 | $16.82 | $17.33 | $17.33 | 104,482 |
| 2020-12-11 | $18.28 | $18.28 | $17.65 | $17.78 | $17.78 | 46,162 |
| 2020-12-10 | $18.07 | $19.25 | $17.56 | $18.24 | $18.24 | 212,820 |
| 2020-12-09 | $18.23 | $18.50 | $17.11 | $17.80 | $17.80 | 149,018 |
| 2020-12-08 | $18.00 | $18.63 | $17.86 | $18.25 | $18.25 | 103,206 |
| 2020-12-07 | $18.75 | $18.88 | $18.12 | $18.25 | $18.25 | 184,123 |
| 2020-12-04 | $18.46 | $19.15 | $18.39 | $18.60 | $18.60 | 112,113 |
| 2020-12-03 | $18.75 | $18.92 | $17.76 | $18.27 | $18.27 | 91,271 |
| 2020-12-02 | $17.94 | $19.29 | $17.89 | $18.45 | $18.45 | 202,640 |
| 2020-12-01 | $18.55 | $19.57 | $17.32 | $18.42 | $18.42 | 239,016 |
| 2020-11-30 | $19.82 | $20.00 | $17.81 | $18.69 | $18.69 | 290,322 |
| 2020-11-27 | $17.20 | $19.30 | $17.20 | $19.08 | $19.08 | 236,367 |
| 2020-11-25 | $17.59 | $18.12 | $17.01 | $17.24 | $17.24 | 303,153 |
| 2020-11-24 | $18.85 | $18.85 | $15.70 | $17.51 | $17.51 | 567,508 |
| 2020-11-23 | $15.09 | $16.33 | $14.11 | $16.11 | $16.11 | 981,348 |
| 2020-11-20 | $15.00 | $15.60 | $11.51 | $14.11 | $14.11 | 2,843,854 |
| 2020-11-19 | $5.40 | $10.50 | $4.94 | $8.99 | $8.99 | 1,218,587 |
| 2020-11-18 | $4.61 | $5.30 | $4.61 | $5.18 | $5.18 | 209,914 |
| 2020-11-17 | $4.69 | $4.75 | $4.32 | $4.50 | $4.50 | 103,617 |
| 2020-11-16 | $4.48 | $4.70 | $4.43 | $4.63 | $4.63 | 87,905 |
| 2020-11-13 | $4.78 | $4.78 | $4.24 | $4.29 | $4.29 | 121,252 |
| 2020-11-12 | $3.93 | $4.80 | $3.92 | $4.69 | $4.69 | 347,802 |
| 2020-11-11 | $4.01 | $4.18 | $4.01 | $4.15 | $4.15 | 48,209 |
| 2020-11-10 | $4.28 | $4.42 | $3.82 | $4.18 | $4.18 | 236,909 |
| 2020-11-09 | $4.95 | $4.95 | $4.30 | $4.69 | $4.69 | 572,161 |
| 2020-11-06 | $5.25 | $5.69 | $3.81 | $4.60 | $4.60 | 7,184,915 |
| 2020-11-05 | $3.25 | $3.41 | $3.25 | $3.27 | $3.27 | 367,957 |
| 2020-11-04 | $3.27 | $3.30 | $3.22 | $3.30 | $3.30 | 5,264 |
| 2020-11-03 | $3.30 | $3.40 | $3.28 | $3.32 | $3.32 | 10,144 |
| 2020-11-02 | $3.49 | $3.49 | $3.20 | $3.27 | $3.27 | 6,024 |
| 2020-10-30 | $3.08 | $3.34 | $3.08 | $3.29 | $3.29 | 13,759 |
| 2020-10-29 | $3.05 | $3.21 | $3.05 | $3.11 | $3.11 | 12,946 |
| 2020-10-28 | $3.18 | $3.23 | $3.02 | $3.13 | $3.13 | 21,818 |
| 2020-10-27 | $3.28 | $3.32 | $3.20 | $3.24 | $3.24 | 7,486 |
| 2020-10-26 | $3.43 | $3.43 | $3.20 | $3.24 | $3.24 | 32,013 |
| 2020-10-23 | $3.43 | $3.43 | $3.28 | $3.37 | $3.37 | 23,201 |
| 2020-10-22 | $3.31 | $3.45 | $3.27 | $3.37 | $3.37 | 42,400 |
| 2020-10-21 | $3.45 | $3.51 | $3.33 | $3.36 | $3.36 | 25,020 |
| 2020-10-20 | $3.40 | $3.49 | $3.30 | $3.36 | $3.36 | 15,443 |
| 2020-10-19 | $3.36 | $3.43 | $3.30 | $3.38 | $3.38 | 33,070 |
| 2020-10-16 | $3.73 | $3.73 | $3.38 | $3.47 | $3.47 | 42,607 |
| 2020-10-15 | $3.32 | $3.62 | $3.25 | $3.60 | $3.60 | 70,864 |
| 2020-10-14 | $3.34 | $3.57 | $3.34 | $3.45 | $3.45 | 65,203 |
| 2020-10-13 | $3.70 | $3.79 | $3.33 | $3.40 | $3.40 | 103,992 |
| 2020-10-12 | $4.33 | $4.33 | $3.70 | $3.81 | $3.81 | 87,815 |
| 2020-10-09 | $4.42 | $4.67 | $3.86 | $4.06 | $4.06 | 777,931 |
| 2020-10-08 | $3.26 | $4.92 | $3.25 | $4.42 | $4.42 | 592,173 |
| 2020-10-07 | $3.15 | $3.36 | $3.15 | $3.30 | $3.30 | 16,971 |
| 2020-10-06 | $3.34 | $3.48 | $3.17 | $3.24 | $3.24 | 23,263 |
| 2020-10-05 | $3.38 | $3.42 | $3.24 | $3.35 | $3.35 | 34,458 |
| 2020-10-02 | $3.16 | $3.39 | $3.13 | $3.26 | $3.26 | 18,411 |
| 2020-10-01 | $3.31 | $3.50 | $3.31 | $3.34 | $3.34 | 21,980 |
| 2020-09-30 | $3.44 | $3.45 | $3.29 | $3.32 | $3.32 | 26,578 |
| 2020-09-29 | $3.23 | $3.56 | $3.23 | $3.45 | $3.45 | 122,192 |
| 2020-09-28 | $3.29 | $3.47 | $3.21 | $3.21 | $3.21 | 45,777 |
| 2020-09-25 | $3.57 | $3.67 | $3.21 | $3.24 | $3.24 | 59,200 |
| 2020-09-24 | $3.60 | $3.69 | $3.41 | $3.61 | $3.61 | 61,177 |
| 2020-09-23 | $3.83 | $3.96 | $3.65 | $3.70 | $3.70 | 70,009 |
| 2020-09-22 | $3.56 | $4.08 | $3.56 | $3.91 | $3.91 | 159,869 |
| 2020-09-21 | $4.38 | $4.54 | $4.26 | $4.41 | $4.41 | 68,120 |
| 2020-09-18 | $4.50 | $4.75 | $4.50 | $4.57 | $4.57 | 31,816 |
| 2020-09-17 | $4.49 | $4.72 | $4.49 | $4.61 | $4.61 | 19,355 |
| 2020-09-16 | $4.80 | $4.92 | $4.51 | $4.51 | $4.51 | 52,429 |
| 2020-09-15 | $4.50 | $4.67 | $4.50 | $4.63 | $4.63 | 28,587 |
| 2020-09-14 | $4.53 | $4.73 | $4.42 | $4.56 | $4.56 | 45,493 |
| 2020-09-11 | $4.72 | $4.98 | $4.66 | $4.66 | $4.66 | 127,920 |
| 2020-09-10 | $4.74 | $5.00 | $4.57 | $4.58 | $4.58 | 71,151 |
| 2020-09-09 | $5.00 | $5.29 | $4.66 | $4.74 | $4.74 | 43,426 |
| 2020-09-08 | $5.10 | $5.43 | $4.69 | $4.95 | $4.95 | 219,172 |
| 2020-09-04 | $5.33 | $5.76 | $5.12 | $5.55 | $5.55 | 288,039 |
| 2020-09-03 | $4.88 | $6.99 | $4.80 | $5.15 | $5.15 | 1,171,686 |
| 2020-09-02 | $4.56 | $4.95 | $4.30 | $4.89 | $4.89 | 308,877 |
| 2020-09-01 | $4.70 | $4.99 | $4.58 | $4.71 | $4.71 | 124,406 |
| 2020-08-31 | $3.96 | $4.97 | $3.96 | $4.80 | $4.80 | 257,253 |
| 2020-08-28 | $3.60 | $5.81 | $3.52 | $4.54 | $4.54 | 2,466,227 |
| 2020-08-27 | $3.74 | $4.13 | $3.30 | $3.30 | $3.30 | 261,443 |
| 2020-08-26 | $4.40 | $4.73 | $4.01 | $4.07 | $4.07 | 515,773 |
| 2020-08-25 | $3.17 | $5.20 | $3.17 | $4.36 | $4.36 | 3,024,943 |
| 2020-08-24 | $1.01 | $3.84 | $1.01 | $3.15 | $3.15 | 1,164,316 |
| 2020-08-21 | $5.18 | $5.42 | $4.85 | $4.96 | $4.96 | 99,751 |
| 2020-08-20 | $5.50 | $5.60 | $5.21 | $5.43 | $5.43 | 102,980 |
| 2020-08-19 | $5.75 | $5.96 | $5.33 | $5.61 | $5.61 | 38,306 |
| 2020-08-18 | $5.80 | $5.98 | $5.35 | $5.83 | $5.83 | 95,793 |
| 2020-08-17 | $6.04 | $6.35 | $5.75 | $5.94 | $5.94 | 80,423 |
| 2020-08-14 | $6.59 | $6.59 | $5.97 | $6.03 | $6.03 | 78,459 |
| 2020-08-13 | $6.40 | $6.46 | $6.25 | $6.33 | $6.33 | 59,860 |
| 2020-08-12 | $6.82 | $6.83 | $6.30 | $6.36 | $6.36 | 63,998 |
| 2020-08-11 | $6.25 | $7.10 | $6.00 | $6.50 | $6.50 | 120,348 |
| 2020-08-10 | $6.55 | $7.10 | $6.53 | $6.94 | $6.94 | 83,445 |
| 2020-08-07 | $6.10 | $6.66 | $6.10 | $6.66 | $6.66 | 27,812 |
| 2020-08-06 | $6.18 | $6.52 | $5.99 | $6.27 | $6.27 | 79,837 |
| 2020-08-05 | $6.73 | $6.73 | $6.22 | $6.33 | $6.33 | 56,142 |
| 2020-08-04 | $6.00 | $6.49 | $5.96 | $6.39 | $6.39 | 89,824 |
| 2020-08-03 | $5.96 | $6.23 | $5.71 | $6.08 | $6.08 | 39,875 |
| 2020-07-31 | $6.35 | $6.35 | $5.70 | $5.94 | $5.94 | 156,372 |
| 2020-07-30 | $6.44 | $6.44 | $6.03 | $6.09 | $6.09 | 32,759 |
| 2020-07-29 | $6.40 | $6.45 | $6.07 | $6.40 | $6.40 | 89,599 |
| 2020-07-28 | $6.48 | $6.64 | $6.25 | $6.31 | $6.31 | 82,321 |
| 2020-07-27 | $7.19 | $7.19 | $6.27 | $6.47 | $6.47 | 159,220 |
| 2020-07-24 | $6.97 | $7.21 | $6.73 | $7.00 | $7.00 | 85,348 |
| 2020-07-23 | $7.18 | $7.60 | $7.06 | $7.25 | $7.25 | 50,546 |
| 2020-07-22 | $7.49 | $7.75 | $6.99 | $7.36 | $7.36 | 187,592 |
| 2020-07-21 | $6.85 | $7.33 | $6.70 | $7.24 | $7.24 | 109,793 |
| 2020-07-20 | $6.91 | $7.05 | $6.65 | $6.87 | $6.87 | 43,871 |
| 2020-07-17 | $6.98 | $7.05 | $6.61 | $6.90 | $6.90 | 84,300 |
| 2020-07-16 | $6.99 | $7.10 | $6.85 | $6.85 | $6.85 | 23,700 |
| 2020-07-15 | $6.99 | $7.14 | $6.80 | $7.12 | $7.12 | 49,900 |
| 2020-07-14 | $6.67 | $6.98 | $6.60 | $6.70 | $6.70 | 57,100 |
| 2020-07-13 | $6.94 | $7.24 | $6.91 | $6.93 | $6.93 | 50,800 |
| 2020-07-10 | $6.61 | $7.14 | $6.52 | $7.14 | $7.14 | 110,700 |
| 2020-07-09 | $7.30 | $7.32 | $6.70 | $6.80 | $6.80 | 86,500 |
| 2020-07-08 | $6.37 | $7.40 | $6.36 | $7.06 | $7.06 | 116,900 |
| 2020-07-07 | $6.55 | $6.84 | $6.17 | $6.39 | $6.39 | 92,900 |
| 2020-07-06 | $6.95 | $7.07 | $6.60 | $6.81 | $6.81 | 159,400 |
| 2020-07-02 | $6.74 | $7.10 | $6.74 | $6.81 | $6.81 | 81,700 |
| 2020-07-01 | $6.71 | $7.29 | $6.65 | $6.69 | $6.69 | 188,800 |
| 2020-06-30 | $6.70 | $7.11 | $6.68 | $6.90 | $6.90 | 95,800 |
| 2020-06-29 | $7.05 | $7.30 | $6.52 | $6.52 | $6.52 | 100,100 |
| 2020-06-26 | $7.48 | $7.79 | $6.78 | $7.29 | $7.29 | 443,960 |
| 2020-06-25 | $6.70 | $7.52 | $6.66 | $7.33 | $7.33 | 174,729 |
| 2020-06-24 | $8.07 | $8.07 | $7.04 | $7.04 | $7.04 | 490,451 |
| 2020-06-23 | $8.27 | $8.49 | $7.62 | $7.90 | $7.90 | 263,902 |
| 2020-06-22 | $8.41 | $8.57 | $7.59 | $8.05 | $8.05 | 151,855 |
| 2020-06-19 | $9.40 | $9.50 | $8.31 | $8.53 | $8.53 | 120,510 |
| 2020-06-18 | $8.25 | $9.10 | $8.25 | $8.91 | $8.91 | 70,364 |
| 2020-06-17 | $9.20 | $9.30 | $8.45 | $8.68 | $8.68 | 66,260 |
| 2020-06-16 | $10.05 | $10.73 | $9.10 | $9.33 | $9.33 | 201,991 |
| 2020-06-15 | $7.72 | $9.80 | $7.70 | $9.09 | $9.09 | 186,777 |
| 2020-06-12 | $8.43 | $10.00 | $7.74 | $8.52 | $8.52 | 283,929 |
| 2020-06-11 | $7.68 | $9.16 | $7.61 | $7.66 | $7.66 | 335,268 |
| 2020-06-10 | $11.50 | $11.70 | $8.43 | $9.68 | $9.68 | 475,689 |
| 2020-06-09 | $11.90 | $12.30 | $11.09 | $11.63 | $11.63 | 262,106 |
| 2020-06-08 | $15.00 | $18.63 | $12.51 | $13.22 | $13.22 | 1,171,577 |
| 2020-06-05 | $8.07 | $9.68 | $8.01 | $9.48 | $9.48 | 348,049 |
| 2020-06-04 | $6.18 | $7.60 | $6.18 | $7.38 | $7.38 | 321,178 |
| 2020-06-03 | $6.55 | $6.85 | $6.35 | $6.62 | $6.62 | 133,565 |
| 2020-06-02 | $6.11 | $6.58 | $5.90 | $6.35 | $6.35 | 206,456 |
| 2020-06-01 | $6.19 | $6.62 | $5.86 | $6.18 | $6.18 | 297,589 |
| 2020-05-29 | $6.51 | $6.97 | $6.06 | $6.14 | $6.14 | 368,636 |
| 2020-05-28 | $6.25 | $7.85 | $6.05 | $7.19 | $7.19 | 1,301,321 |
| 2020-05-27 | $6.29 | $6.60 | $5.82 | $6.19 | $6.19 | 277,088 |
| 2020-05-26 | $5.88 | $6.47 | $5.63 | $6.42 | $6.42 | 317,690 |
| 2020-05-22 | $5.73 | $5.93 | $5.10 | $5.60 | $5.60 | 494,199 |
| 2020-05-21 | $4.68 | $6.69 | $4.18 | $5.72 | $5.72 | 1,606,440 |
| 2020-05-20 | $4.23 | $4.74 | $4.21 | $4.62 | $4.62 | 411,074 |
| 2020-05-19 | $4.62 | $4.63 | $4.02 | $4.08 | $4.08 | 357,447 |
| 2020-05-18 | $4.00 | $4.78 | $3.73 | $4.72 | $4.72 | 753,512 |
| 2020-05-15 | $3.86 | $4.22 | $3.70 | $3.73 | $3.73 | 354,103 |
| 2020-05-14 | $3.86 | $4.17 | $3.40 | $3.92 | $3.92 | 378,056 |
| 2020-05-13 | $4.64 | $4.65 | $3.52 | $3.58 | $3.58 | 610,462 |
| 2020-05-12 | $5.30 | $6.00 | $4.68 | $4.86 | $4.86 | 379,493 |
| 2020-05-11 | $0.33 | $0.36 | $0.28 | $0.29 | $5.80 | 303,161 |
| 2020-05-08 | $0.31 | $0.35 | $0.31 | $0.34 | $6.76 | 98,860 |
| 2020-05-07 | $0.31 | $0.33 | $0.31 | $0.31 | $6.11 | 83,296 |
| 2020-05-06 | $0.34 | $0.34 | $0.29 | $0.30 | $5.90 | 152,718 |
| 2020-05-05 | $0.38 | $0.38 | $0.32 | $0.33 | $6.64 | 181,459 |
| 2020-05-04 | $0.34 | $0.38 | $0.33 | $0.37 | $7.33 | 204,935 |
| 2020-05-01 | $0.39 | $0.40 | $0.33 | $0.35 | $7.05 | 253,856 |
| 2020-04-30 | $0.37 | $0.43 | $0.36 | $0.41 | $8.20 | 655,094 |
| 2020-04-29 | $0.33 | $0.37 | $0.31 | $0.36 | $7.20 | 435,733 |
| 2020-04-28 | $0.32 | $0.32 | $0.28 | $0.30 | $5.98 | 165,295 |
| 2020-04-27 | $0.30 | $0.33 | $0.26 | $0.30 | $5.96 | 234,814 |
| 2020-04-24 | $0.42 | $0.47 | $0.28 | $0.32 | $6.40 | 1,072,298 |
| 2020-04-23 | $0.23 | $0.35 | $0.22 | $0.29 | $5.80 | 1,216,699 |
| 2020-04-22 | $0.21 | $0.24 | $0.20 | $0.21 | $4.20 | 226,003 |
| 2020-04-21 | $0.20 | $0.21 | $0.19 | $0.21 | $4.10 | 108,430 |
| 2020-04-20 | $0.21 | $0.22 | $0.19 | $0.21 | $4.10 | 122,089 |
| 2020-04-17 | $0.22 | $0.25 | $0.20 | $0.21 | $4.10 | 306,220 |
| 2020-04-16 | $0.25 | $0.25 | $0.21 | $0.22 | $4.31 | 93,323 |
| 2020-04-15 | $0.26 | $0.26 | $0.22 | $0.23 | $4.55 | 90,918 |
| 2020-04-14 | $0.29 | $0.31 | $0.25 | $0.25 | $5.02 | 129,719 |
| 2020-04-13 | $0.42 | $0.43 | $0.27 | $0.28 | $5.63 | 206,304 |
| 2020-04-09 | $0.24 | $0.49 | $0.22 | $0.42 | $8.40 | 456,382 |
| 2020-04-08 | $0.24 | $0.24 | $0.21 | $0.22 | $4.40 | 34,227 |
| 2020-04-07 | $0.25 | $0.25 | $0.20 | $0.23 | $4.53 | 45,989 |
| 2020-04-06 | $0.26 | $0.26 | $0.22 | $0.24 | $4.80 | 43,543 |
| 2020-04-03 | $0.27 | $0.28 | $0.22 | $0.22 | $4.46 | 35,340 |
| 2020-04-02 | $0.22 | $0.29 | $0.21 | $0.25 | $5.10 | 89,842 |
| 2020-04-01 | $0.23 | $0.23 | $0.20 | $0.20 | $4.00 | 37,550 |
| 2020-03-31 | $0.22 | $0.23 | $0.21 | $0.22 | $4.46 | 35,702 |
| 2020-03-30 | $0.24 | $0.24 | $0.21 | $0.22 | $4.32 | 29,388 |
| 2020-03-27 | $0.25 | $0.25 | $0.21 | $0.22 | $4.40 | 33,381 |
| 2020-03-26 | $0.22 | $0.25 | $0.21 | $0.24 | $4.77 | 40,740 |
| 2020-03-25 | $0.23 | $0.24 | $0.21 | $0.22 | $4.41 | 35,462 |
| 2020-03-24 | $0.25 | $0.25 | $0.21 | $0.24 | $4.87 | 27,060 |
| 2020-03-23 | $0.25 | $0.25 | $0.22 | $0.23 | $4.56 | 25,684 |
| 2020-03-20 | $0.24 | $0.24 | $0.21 | $0.24 | $4.74 | 38,893 |
| 2020-03-19 | $0.21 | $0.25 | $0.20 | $0.24 | $4.80 | 45,068 |
| 2020-03-18 | $0.27 | $0.27 | $0.19 | $0.19 | $3.89 | 27,511 |
| 2020-03-17 | $0.26 | $0.27 | $0.21 | $0.27 | $5.40 | 22,669 |
| 2020-03-16 | $0.28 | $0.28 | $0.22 | $0.27 | $5.40 | 45,543 |
| 2020-03-13 | $0.29 | $0.29 | $0.21 | $0.28 | $5.57 | 53,210 |
| 2020-03-12 | $0.26 | $0.27 | $0.23 | $0.25 | $5.01 | 60,416 |
| 2020-03-11 | $0.40 | $0.41 | $0.25 | $0.27 | $5.30 | 130,291 |
| 2020-03-10 | $0.49 | $0.53 | $0.38 | $0.41 | $8.20 | 42,140 |
| 2020-03-09 | $0.60 | $0.62 | $0.47 | $0.50 | $9.98 | 49,459 |
| 2020-03-06 | $0.77 | $0.80 | $0.70 | $0.70 | $14.02 | 49,460 |
| 2020-03-05 | $0.88 | $0.88 | $0.81 | $0.82 | $16.48 | 32,543 |
| 2020-03-04 | $0.90 | $0.95 | $0.82 | $0.89 | $17.80 | 36,654 |
| 2020-03-03 | $0.98 | $0.98 | $0.86 | $0.87 | $17.50 | 26,024 |
| 2020-03-02 | $0.92 | $0.97 | $0.85 | $0.94 | $18.80 | 28,989 |
| 2020-02-28 | $0.94 | $0.99 | $0.88 | $0.93 | $18.50 | 35,229 |
| 2020-02-27 | $1.02 | $1.04 | $0.93 | $0.94 | $18.75 | 30,329 |
| 2020-02-26 | $1.02 | $1.18 | $1.02 | $1.07 | $21.40 | 23,619 |
| 2020-02-25 | $1.17 | $1.20 | $1.02 | $1.03 | $20.60 | 30,048 |
| 2020-02-24 | $1.25 | $1.25 | $1.15 | $1.17 | $23.40 | 26,480 |
| 2020-02-21 | $1.39 | $1.39 | $1.25 | $1.27 | $25.40 | 32,252 |
| 2020-02-20 | $1.42 | $1.48 | $1.36 | $1.40 | $28.00 | 37,334 |
| 2020-02-19 | $1.37 | $1.54 | $1.28 | $1.45 | $29.00 | 96,235 |
| 2020-02-18 | $1.11 | $1.45 | $1.05 | $1.39 | $27.80 | 160,456 |
| 2020-02-14 | $1.27 | $1.65 | $1.05 | $1.16 | $23.20 | 686,676 |
| 2020-02-13 | $0.62 | $1.12 | $0.62 | $1.11 | $22.20 | 507,380 |
| 2020-02-12 | $0.54 | $0.55 | $0.48 | $0.49 | $9.78 | 32,981 |
| 2020-02-11 | $0.58 | $0.60 | $0.51 | $0.52 | $10.32 | 26,829 |
| 2020-02-10 | $0.61 | $0.61 | $0.53 | $0.55 | $11.08 | 24,503 |
| 2020-02-07 | $0.69 | $0.69 | $0.60 | $0.60 | $12.02 | 42,024 |
| 2020-02-06 | $0.77 | $0.77 | $0.65 | $0.66 | $13.21 | 14,182 |
| 2020-02-05 | $0.57 | $0.77 | $0.57 | $0.73 | $14.63 | 34,013 |
| 2020-02-04 | $0.60 | $0.62 | $0.55 | $0.57 | $11.33 | 29,885 |
| 2020-02-03 | $0.62 | $0.63 | $0.58 | $0.59 | $11.71 | 18,430 |
| 2020-01-31 | $0.63 | $0.65 | $0.60 | $0.61 | $12.24 | 15,654 |
| 2020-01-30 | $0.68 | $0.68 | $0.60 | $0.65 | $13.01 | 25,266 |
| 2020-01-29 | $0.67 | $0.69 | $0.63 | $0.68 | $13.69 | 26,332 |
| 2020-01-28 | $0.69 | $0.70 | $0.65 | $0.66 | $13.20 | 36,056 |
| 2020-01-27 | $0.70 | $0.74 | $0.69 | $0.69 | $13.78 | 38,435 |
| 2020-01-24 | $0.77 | $0.77 | $0.66 | $0.70 | $14.06 | 43,612 |
| 2020-01-23 | $0.87 | $0.88 | $0.70 | $0.75 | $14.96 | 65,582 |
| 2020-01-22 | $0.92 | $0.93 | $0.86 | $0.88 | $17.51 | 29,372 |
| 2020-01-21 | $0.95 | $0.95 | $0.91 | $0.92 | $18.47 | 24,237 |
| 2020-01-17 | $1.00 | $1.00 | $0.92 | $0.93 | $18.50 | 14,046 |
| 2020-01-16 | $0.92 | $1.00 | $0.92 | $0.98 | $19.54 | 23,166 |
| 2020-01-15 | $0.94 | $0.99 | $0.92 | $0.92 | $18.37 | 20,828 |
| 2020-01-14 | $0.98 | $0.98 | $0.90 | $0.94 | $18.82 | 37,410 |
| 2020-01-13 | $1.04 | $1.04 | $0.96 | $0.98 | $19.52 | 27,808 |
| 2020-01-10 | $1.10 | $1.12 | $1.04 | $1.04 | $20.80 | 15,253 |
| 2020-01-09 | $1.08 | $1.15 | $1.05 | $1.12 | $22.40 | 22,591 |
| 2020-01-08 | $1.13 | $1.14 | $1.06 | $1.09 | $21.80 | 25,566 |
| 2020-01-07 | $1.19 | $1.22 | $1.13 | $1.13 | $22.60 | 24,330 |
| 2020-01-06 | $1.11 | $1.22 | $1.11 | $1.20 | $24.00 | 29,159 |
| 2020-01-03 | $1.13 | $1.17 | $1.11 | $1.14 | $22.80 | 29,999 |
| 2020-01-02 | $1.09 | $1.12 | $1.04 | $1.09 | $21.80 | 19,341 |
| 2019-12-31 | $1.05 | $1.06 | $1.02 | $1.04 | $20.80 | 41,496 |
| 2019-12-30 | $1.02 | $1.08 | $1.02 | $1.04 | $20.80 | 22,379 |
| 2019-12-27 | $1.12 | $1.12 | $1.02 | $1.02 | $20.40 | 46,743 |
| 2019-12-26 | $1.21 | $1.23 | $1.10 | $1.10 | $22.00 | 33,570 |
| 2019-12-24 | $1.20 | $1.24 | $1.18 | $1.21 | $24.20 | 14,634 |
| 2019-12-23 | $1.16 | $1.22 | $1.16 | $1.20 | $24.00 | 34,274 |
| 2019-12-20 | $1.22 | $1.25 | $1.15 | $1.18 | $23.60 | 58,845 |
| 2019-12-19 | $1.28 | $1.31 | $1.20 | $1.22 | $24.40 | 39,484 |
| 2019-12-18 | $1.04 | $1.30 | $1.04 | $1.28 | $25.60 | 72,022 |
| 2019-12-17 | $1.02 | $1.07 | $1.01 | $1.05 | $21.00 | 31,990 |
| 2019-12-16 | $1.06 | $1.11 | $0.98 | $1.02 | $20.40 | 43,508 |
| 2019-12-13 | $1.10 | $1.15 | $1.02 | $1.03 | $20.60 | 40,965 |
| 2019-12-12 | $1.12 | $1.17 | $1.09 | $1.10 | $22.00 | 41,541 |
| 2019-12-11 | $1.23 | $1.26 | $1.09 | $1.12 | $22.40 | 35,574 |
| 2019-12-10 | $1.17 | $1.29 | $1.13 | $1.23 | $24.60 | 73,466 |
| 2019-12-09 | $1.07 | $1.16 | $1.06 | $1.15 | $23.00 | 18,260 |
| 2019-12-06 | $1.05 | $1.10 | $1.03 | $1.07 | $21.40 | 12,584 |
| 2019-12-05 | $0.97 | $1.06 | $0.96 | $1.04 | $20.80 | 13,587 |
| 2019-12-04 | $0.91 | $0.99 | $0.89 | $0.98 | $19.55 | 28,713 |
| 2019-12-03 | $0.95 | $0.97 | $0.91 | $0.91 | $18.28 | 36,597 |
| 2019-12-02 | $1.03 | $1.08 | $0.95 | $0.96 | $19.20 | 32,797 |
| 2019-11-29 | $0.99 | $1.12 | $0.96 | $1.04 | $20.80 | 20,948 |
| 2019-11-27 | $1.06 | $1.07 | $0.95 | $0.97 | $19.43 | 24,088 |
| 2019-11-26 | $1.13 | $1.16 | $1.06 | $1.06 | $21.20 | 35,789 |
| 2019-11-25 | $1.06 | $1.15 | $1.06 | $1.12 | $22.40 | 18,453 |
| 2019-11-22 | $1.16 | $1.18 | $1.07 | $1.09 | $21.80 | 28,063 |
| 2019-11-21 | $0.97 | $1.22 | $0.97 | $1.16 | $23.20 | 25,258 |
| 2019-11-20 | $0.92 | $1.06 | $0.92 | $1.01 | $20.20 | 31,045 |
| 2019-11-19 | $0.97 | $0.99 | $0.89 | $0.95 | $19.07 | 33,213 |
| 2019-11-18 | $0.98 | $1.00 | $0.91 | $0.97 | $19.33 | 33,581 |
| 2019-11-15 | $0.96 | $1.03 | $0.95 | $0.99 | $19.81 | 24,763 |
| 2019-11-14 | $0.95 | $0.97 | $0.93 | $0.97 | $19.38 | 34,294 |
| 2019-11-13 | $1.08 | $1.08 | $0.90 | $0.93 | $18.67 | 83,793 |
| 2019-11-12 | $1.15 | $1.21 | $1.03 | $1.08 | $21.60 | 72,553 |
| 2019-11-11 | $1.26 | $1.30 | $1.17 | $1.18 | $23.60 | 24,573 |
| 2019-11-08 | $1.36 | $1.37 | $1.29 | $1.31 | $26.20 | 19,662 |
| 2019-11-07 | $1.40 | $1.45 | $1.32 | $1.34 | $26.80 | 23,594 |
| 2019-11-06 | $1.45 | $1.49 | $1.37 | $1.38 | $27.60 | 23,159 |
| 2019-11-05 | $1.42 | $1.53 | $1.28 | $1.44 | $28.80 | 64,814 |
| 2019-11-04 | $1.53 | $1.62 | $1.44 | $1.48 | $29.60 | 45,090 |
| 2019-11-01 | $1.55 | $1.60 | $1.47 | $1.47 | $29.40 | 25,398 |
| 2019-10-31 | $1.64 | $1.64 | $1.52 | $1.52 | $30.40 | 14,525 |
| 2019-10-30 | $1.71 | $1.71 | $1.53 | $1.65 | $33.00 | 41,726 |
| 2019-10-29 | $1.59 | $1.73 | $1.58 | $1.70 | $34.00 | 30,399 |
| 2019-10-28 | $1.68 | $1.73 | $1.61 | $1.63 | $32.60 | 12,996 |
| 2019-10-25 | $1.55 | $1.78 | $1.54 | $1.64 | $32.80 | 35,233 |
| 2019-10-24 | $1.61 | $1.67 | $1.53 | $1.55 | $31.00 | 21,529 |
| 2019-10-23 | $1.55 | $1.63 | $1.54 | $1.59 | $31.80 | 33,335 |
| 2019-10-22 | $1.58 | $1.73 | $1.55 | $1.57 | $31.40 | 27,298 |
| 2019-10-21 | $1.52 | $1.63 | $1.51 | $1.58 | $31.60 | 32,215 |
| 2019-10-18 | $1.57 | $1.62 | $1.49 | $1.51 | $30.20 | 16,674 |
| 2019-10-17 | $1.67 | $1.68 | $1.57 | $1.58 | $31.60 | 22,425 |
| 2019-10-16 | $1.77 | $1.83 | $1.65 | $1.66 | $33.20 | 39,596 |
| 2019-10-15 | $1.79 | $1.89 | $1.76 | $1.78 | $35.60 | 36,385 |
| 2019-10-14 | $1.74 | $1.83 | $1.68 | $1.79 | $35.80 | 35,959 |
| 2019-10-11 | $1.78 | $1.95 | $1.75 | $1.76 | $35.20 | 41,552 |
| 2019-10-10 | $1.97 | $1.97 | $1.73 | $1.74 | $34.80 | 44,688 |
| 2019-10-09 | $1.86 | $1.95 | $1.86 | $1.90 | $38.00 | 27,681 |
| 2019-10-08 | $1.93 | $1.95 | $1.82 | $1.86 | $37.20 | 44,405 |
| 2019-10-07 | $2.00 | $2.12 | $1.98 | $2.02 | $40.40 | 20,192 |
| 2019-10-04 | $2.03 | $2.06 | $1.93 | $2.02 | $40.40 | 16,775 |
| 2019-10-03 | $1.98 | $2.11 | $1.93 | $2.04 | $40.80 | 32,060 |
| 2019-10-02 | $2.12 | $2.13 | $1.97 | $2.00 | $40.00 | 49,662 |
| 2019-10-01 | $2.25 | $2.30 | $2.08 | $2.16 | $43.20 | 27,021 |
| 2019-09-30 | $2.46 | $2.46 | $2.23 | $2.24 | $44.80 | 28,389 |
| 2019-09-27 | $2.39 | $2.53 | $2.36 | $2.52 | $50.40 | 24,797 |
| 2019-09-26 | $2.59 | $2.59 | $2.43 | $2.46 | $49.20 | 21,373 |
| 2019-09-25 | $2.54 | $2.64 | $2.50 | $2.58 | $51.60 | 32,587 |
| 2019-09-24 | $2.77 | $2.77 | $2.54 | $2.59 | $51.80 | 16,671 |
| 2019-09-23 | $2.70 | $2.79 | $2.67 | $2.76 | $55.20 | 22,182 |
| 2019-09-20 | $2.84 | $2.90 | $2.73 | $2.78 | $55.60 | 28,365 |
| 2019-09-19 | $3.00 | $3.05 | $2.83 | $2.84 | $56.80 | 27,525 |
| 2019-09-18 | $3.01 | $3.13 | $2.87 | $2.97 | $59.40 | 29,772 |
| 2019-09-17 | $3.42 | $3.42 | $3.07 | $3.08 | $61.60 | 27,515 |
| 2019-09-16 | $3.27 | $3.54 | $3.17 | $3.45 | $69.00 | 67,937 |
| 2019-09-13 | $3.01 | $3.11 | $2.94 | $3.02 | $60.40 | 26,788 |
| 2019-09-12 | $3.25 | $3.25 | $2.96 | $3.04 | $60.80 | 22,292 |
| 2019-09-11 | $3.49 | $3.58 | $3.34 | $3.49 | $69.80 | 36,229 |
| 2019-09-10 | $3.15 | $3.51 | $3.13 | $3.47 | $69.40 | 27,840 |
| 2019-09-09 | $2.74 | $3.13 | $2.71 | $3.12 | $62.40 | 44,139 |
| 2019-09-06 | $2.58 | $2.76 | $2.50 | $2.73 | $54.60 | 25,455 |
| 2019-09-05 | $2.41 | $2.70 | $2.39 | $2.59 | $51.80 | 26,418 |
| 2019-09-04 | $2.42 | $2.46 | $2.32 | $2.35 | $47.00 | 27,579 |
| 2019-09-03 | $2.49 | $2.51 | $2.33 | $2.37 | $47.40 | 29,390 |
| 2019-08-30 | $2.67 | $2.71 | $2.50 | $2.51 | $50.20 | 28,618 |
| 2019-08-29 | $2.60 | $2.72 | $2.60 | $2.64 | $52.80 | 22,761 |
| 2019-08-28 | $2.51 | $2.64 | $2.45 | $2.57 | $51.40 | 23,501 |
| 2019-08-27 | $2.55 | $2.57 | $2.49 | $2.51 | $50.20 | 35,292 |
| 2019-08-26 | $2.62 | $2.64 | $2.51 | $2.52 | $50.40 | 26,401 |
| 2019-08-23 | $2.79 | $2.81 | $2.60 | $2.60 | $52.00 | 29,248 |
| 2019-08-22 | $3.04 | $3.05 | $2.88 | $2.88 | $57.60 | 19,060 |
| 2019-08-21 | $3.16 | $3.16 | $2.95 | $3.00 | $60.00 | 19,200 |
| 2019-08-20 | $3.16 | $3.29 | $3.09 | $3.09 | $61.80 | 43,230 |
| 2019-08-19 | $3.27 | $3.37 | $3.21 | $3.26 | $65.20 | 38,189 |
| 2019-08-16 | $3.09 | $3.30 | $3.07 | $3.20 | $64.00 | 35,360 |
| 2019-08-15 | $2.91 | $3.09 | $2.79 | $3.08 | $61.60 | 50,612 |
| 2019-08-14 | $2.83 | $2.96 | $2.72 | $2.94 | $58.80 | 32,901 |
| 2019-08-13 | $2.81 | $3.09 | $2.81 | $2.96 | $59.20 | 58,173 |
| 2019-08-12 | $2.84 | $2.88 | $2.71 | $2.85 | $57.00 | 21,830 |
| 2019-08-09 | $3.15 | $3.15 | $2.85 | $2.87 | $57.40 | 41,712 |
| 2019-08-08 | $3.01 | $3.16 | $2.99 | $3.14 | $62.80 | 33,952 |
| 2019-08-07 | $2.81 | $3.03 | $2.78 | $2.98 | $59.60 | 66,652 |
| 2019-08-06 | $3.06 | $3.10 | $2.87 | $2.93 | $58.60 | 44,652 |
| 2019-08-05 | $2.92 | $3.18 | $2.92 | $3.03 | $60.60 | 55,664 |
| 2019-08-02 | $3.23 | $3.33 | $3.00 | $3.20 | $64.00 | 51,495 |
| 2019-08-01 | $3.95 | $3.95 | $3.15 | $3.22 | $64.40 | 51,622 |
| 2019-07-31 | $3.70 | $4.19 | $3.66 | $3.97 | $79.40 | 63,469 |
| 2019-07-30 | $3.89 | $4.19 | $3.65 | $4.09 | $81.80 | 61,273 |
| 2019-07-29 | $4.17 | $4.17 | $3.83 | $3.87 | $77.40 | 26,812 |
| 2019-07-26 | $4.25 | $4.25 | $4.12 | $4.18 | $83.60 | 14,051 |
| 2019-07-25 | $4.59 | $4.59 | $4.14 | $4.22 | $84.40 | 29,688 |
| 2019-07-24 | $4.66 | $4.72 | $4.57 | $4.59 | $91.80 | 23,148 |
| 2019-07-23 | $4.67 | $4.78 | $4.61 | $4.65 | $93.00 | 38,546 |
| 2019-07-22 | $4.71 | $4.85 | $4.55 | $4.64 | $92.80 | 17,662 |
| 2019-07-19 | $4.65 | $4.71 | $4.55 | $4.67 | $93.40 | 26,374 |
| 2019-07-18 | $4.86 | $4.93 | $4.55 | $4.65 | $93.00 | 30,675 |
| 2019-07-17 | $5.15 | $5.15 | $4.87 | $4.89 | $97.80 | 38,529 |
| 2019-07-16 | $5.42 | $5.55 | $5.15 | $5.16 | $103.20 | 17,004 |
| 2019-07-15 | $5.51 | $5.59 | $5.35 | $5.45 | $109.00 | 14,808 |
| 2019-07-12 | $5.38 | $5.56 | $5.37 | $5.51 | $110.20 | 26,812 |
| 2019-07-11 | $5.56 | $5.64 | $5.47 | $5.50 | $110.00 | 31,985 |
| 2019-07-10 | $5.52 | $5.69 | $5.49 | $5.57 | $111.40 | 36,027 |
| 2019-07-09 | $5.70 | $5.70 | $5.50 | $5.60 | $112.00 | 12,574 |
| 2019-07-08 | $5.78 | $5.94 | $5.67 | $5.78 | $115.60 | 19,669 |
| 2019-07-05 | $5.57 | $5.92 | $5.57 | $5.84 | $116.80 | 15,193 |
| 2019-07-03 | $5.62 | $5.79 | $5.41 | $5.61 | $112.20 | 22,643 |
| 2019-07-02 | $5.24 | $5.66 | $5.04 | $5.63 | $112.60 | 57,280 |
| 2019-07-01 | $5.83 | $5.90 | $5.50 | $5.54 | $110.80 | 28,018 |
| 2019-06-28 | $5.75 | $5.85 | $5.42 | $5.58 | $111.60 | 71,827 |
| 2019-06-27 | $5.65 | $5.80 | $5.58 | $5.74 | $114.80 | 19,865 |
| 2019-06-26 | $5.80 | $5.94 | $5.58 | $5.61 | $112.20 | 32,698 |
| 2019-06-25 | $5.47 | $5.72 | $5.26 | $5.67 | $113.40 | 40,603 |
| 2019-06-24 | $6.23 | $6.29 | $5.71 | $5.76 | $115.20 | 58,751 |
| 2019-06-21 | $6.34 | $6.47 | $6.04 | $6.26 | $125.20 | 54,614 |
| 2019-06-20 | $6.10 | $6.63 | $6.01 | $6.34 | $126.80 | 81,041 |
| 2019-06-19 | $5.98 | $6.04 | $5.64 | $5.88 | $117.60 | 34,644 |
| 2019-06-18 | $5.93 | $6.16 | $5.72 | $5.85 | $117.00 | 38,787 |
| 2019-06-17 | $5.28 | $5.95 | $5.17 | $5.84 | $116.80 | 71,282 |
| 2019-06-14 | $5.45 | $5.49 | $5.20 | $5.26 | $105.20 | 40,692 |
| 2019-06-13 | $5.47 | $5.55 | $5.14 | $5.47 | $109.40 | 62,245 |
| 2019-06-12 | $5.60 | $5.61 | $5.31 | $5.32 | $106.40 | 37,472 |
| 2019-06-11 | $5.79 | $5.98 | $5.56 | $5.64 | $112.80 | 76,126 |
| 2019-06-10 | $5.81 | $6.07 | $5.67 | $5.69 | $113.80 | 35,463 |
| 2019-06-07 | $5.76 | $5.92 | $5.44 | $5.77 | $115.40 | 63,286 |
| 2019-06-06 | $5.86 | $6.06 | $5.51 | $5.73 | $114.60 | 70,779 |
| 2019-06-05 | $6.18 | $6.20 | $5.76 | $5.89 | $117.80 | 28,813 |
| 2019-06-04 | $6.22 | $6.43 | $6.06 | $6.15 | $123.00 | 56,390 |
| 2019-06-03 | $6.27 | $6.32 | $5.98 | $6.09 | $121.80 | 36,002 |
| 2019-05-31 | $6.29 | $6.54 | $6.08 | $6.15 | $123.00 | 41,350 |
| 2019-05-30 | $6.84 | $6.91 | $6.42 | $6.49 | $129.80 | 21,838 |
| 2019-05-29 | $6.64 | $6.91 | $6.64 | $6.84 | $136.80 | 16,897 |
| 2019-05-28 | $6.79 | $6.94 | $6.66 | $6.79 | $135.80 | 22,360 |
| 2019-05-24 | $6.84 | $6.95 | $6.74 | $6.80 | $136.00 | 24,293 |
| 2019-05-23 | $6.94 | $6.94 | $6.35 | $6.71 | $134.20 | 35,960 |
| 2019-05-22 | $7.39 | $7.48 | $7.15 | $7.19 | $143.80 | 13,182 |
| 2019-05-21 | $7.42 | $7.66 | $7.34 | $7.49 | $149.80 | 14,780 |
| 2019-05-20 | $7.35 | $7.54 | $7.27 | $7.37 | $147.40 | 21,701 |
| 2019-05-17 | $7.92 | $8.14 | $7.32 | $7.41 | $148.20 | 19,707 |
| 2019-05-16 | $7.81 | $8.35 | $7.65 | $8.02 | $160.40 | 27,497 |
| 2019-05-15 | $7.58 | $7.71 | $7.35 | $7.40 | $148.00 | 16,105 |
| 2019-05-14 | $7.31 | $7.70 | $7.30 | $7.68 | $153.60 | 12,591 |
| 2019-05-13 | $7.80 | $8.01 | $7.17 | $7.24 | $144.80 | 31,364 |
| 2019-05-10 | $7.94 | $8.12 | $7.62 | $8.00 | $160.00 | 25,259 |
| 2019-05-09 | $8.50 | $8.62 | $7.91 | $7.99 | $159.80 | 68,930 |
| 2019-05-08 | $9.86 | $10.01 | $8.50 | $8.71 | $174.20 | 72,582 |
| 2019-05-07 | $10.56 | $10.65 | $10.26 | $10.29 | $205.80 | 14,230 |
| 2019-05-06 | $10.52 | $10.82 | $10.35 | $10.79 | $215.80 | 12,750 |
| 2019-05-03 | $10.53 | $10.79 | $10.46 | $10.70 | $214.00 | 9,170 |
| 2019-05-02 | $10.14 | $10.45 | $10.11 | $10.37 | $207.40 | 12,124 |
| 2019-05-01 | $10.40 | $10.57 | $10.18 | $10.25 | $205.00 | 12,844 |
| 2019-04-30 | $10.86 | $10.86 | $10.14 | $10.35 | $207.00 | 26,927 |
| 2019-04-29 | $10.77 | $10.88 | $10.63 | $10.74 | $214.80 | 9,957 |
| 2019-04-26 | $10.49 | $10.83 | $10.36 | $10.76 | $215.20 | 20,311 |
| 2019-04-25 | $10.56 | $10.82 | $10.35 | $10.53 | $210.60 | 11,241 |
| 2019-04-24 | $11.64 | $11.88 | $10.56 | $10.63 | $212.60 | 25,534 |
| 2019-04-23 | $11.91 | $12.05 | $11.64 | $11.78 | $235.60 | 11,158 |
| 2019-04-22 | $11.46 | $12.00 | $11.37 | $11.91 | $238.20 | 12,650 |
| 2019-04-18 | $11.58 | $12.24 | $11.08 | $11.36 | $227.20 | 27,090 |
| 2019-04-17 | $11.71 | $11.92 | $11.43 | $11.59 | $231.80 | 24,343 |
| 2019-04-16 | $10.91 | $12.37 | $10.91 | $11.62 | $232.40 | 53,057 |
| 2019-04-15 | $10.77 | $10.88 | $10.55 | $10.61 | $212.20 | 9,633 |
| 2019-04-12 | $11.14 | $11.39 | $10.74 | $10.90 | $218.00 | 14,487 |
| 2019-04-11 | $10.85 | $10.99 | $10.72 | $10.80 | $216.00 | 10,187 |
| 2019-04-10 | $10.92 | $11.04 | $10.82 | $10.90 | $218.00 | 15,252 |
| 2019-04-09 | $11.14 | $11.22 | $10.70 | $10.77 | $215.40 | 16,134 |
| 2019-04-08 | $11.10 | $11.37 | $10.90 | $11.20 | $224.00 | 26,590 |
| 2019-04-05 | $10.62 | $11.12 | $10.44 | $11.02 | $220.40 | 70,731 |
| 2019-04-04 | $10.02 | $10.62 | $10.02 | $10.54 | $210.80 | 27,302 |
| 2019-04-03 | $10.30 | $10.47 | $9.85 | $9.97 | $199.40 | 15,736 |
| 2019-04-02 | $10.21 | $10.48 | $10.06 | $10.16 | $203.20 | 21,965 |
| 2019-04-01 | $10.12 | $10.60 | $10.07 | $10.24 | $204.80 | 28,922 |
| 2019-03-29 | $10.12 | $10.43 | $9.93 | $10.00 | $200.00 | 33,190 |
| 2019-03-28 | $10.05 | $10.87 | $10.05 | $10.31 | $206.20 | 20,653 |
| 2019-03-27 | $10.02 | $10.42 | $10.02 | $10.18 | $203.60 | 14,082 |
| 2019-03-26 | $9.75 | $10.25 | $9.75 | $10.09 | $201.80 | 18,743 |
| 2019-03-25 | $9.28 | $9.57 | $9.09 | $9.54 | $190.80 | 18,894 |
| 2019-03-22 | $9.75 | $9.90 | $9.26 | $9.36 | $187.20 | 15,068 |
| 2019-03-21 | $9.87 | $10.04 | $9.62 | $9.98 | $199.60 | 15,939 |
| 2019-03-20 | $9.76 | $10.23 | $9.57 | $9.95 | $199.00 | 14,998 |
| 2019-03-19 | $9.92 | $10.12 | $9.53 | $9.79 | $195.80 | 16,549 |
| 2019-03-18 | $9.49 | $10.05 | $9.49 | $9.76 | $195.20 | 20,075 |
| 2019-03-15 | $9.33 | $9.57 | $9.18 | $9.45 | $189.00 | 31,303 |
| 2019-03-14 | $9.46 | $9.65 | $9.32 | $9.34 | $186.80 | 12,797 |
| 2019-03-13 | $9.29 | $9.87 | $9.17 | $9.39 | $187.80 | 29,237 |
| 2019-03-12 | $9.23 | $9.44 | $9.03 | $9.19 | $183.80 | 19,060 |
| 2019-03-11 | $8.74 | $9.15 | $8.72 | $9.09 | $181.80 | 19,627 |
| 2019-03-08 | $8.69 | $8.91 | $8.41 | $8.70 | $174.00 | 16,453 |
| 2019-03-07 | $9.25 | $9.25 | $8.79 | $8.86 | $177.20 | 23,479 |
| 2019-03-06 | $9.30 | $9.43 | $8.85 | $9.05 | $181.00 | 39,405 |
| 2019-03-05 | $9.95 | $10.06 | $9.15 | $9.48 | $189.60 | 41,820 |
| 2019-03-04 | $10.39 | $10.61 | $9.70 | $9.89 | $197.80 | 25,659 |
| 2019-03-01 | $10.32 | $10.67 | $10.20 | $10.30 | $206.00 | 13,179 |
| 2019-02-28 | $10.68 | $10.90 | $9.33 | $10.29 | $205.80 | 28,843 |
| 2019-02-27 | $10.56 | $10.88 | $10.47 | $10.69 | $213.80 | 20,015 |
| 2019-02-26 | $10.82 | $10.98 | $10.41 | $10.54 | $210.80 | 11,010 |
| 2019-02-25 | $10.99 | $11.11 | $10.78 | $10.84 | $216.80 | 8,505 |
| 2019-02-22 | $10.75 | $10.93 | $10.64 | $10.87 | $217.40 | 10,028 |
| 2019-02-21 | $11.20 | $11.20 | $10.23 | $10.61 | $212.20 | 10,142 |
| 2019-02-20 | $10.68 | $11.16 | $10.26 | $11.00 | $220.00 | 21,784 |
| 2019-02-19 | $9.88 | $10.58 | $9.88 | $10.43 | $208.60 | 27,049 |
| 2019-02-15 | $9.64 | $9.91 | $9.54 | $9.90 | $198.00 | 24,910 |
| 2019-02-14 | $9.26 | $9.61 | $9.06 | $9.53 | $190.60 | 20,898 |
| 2019-02-13 | $8.99 | $9.48 | $8.99 | $9.29 | $185.80 | 29,923 |
| 2019-02-12 | $8.88 | $9.29 | $8.80 | $8.99 | $179.80 | 21,688 |
| 2019-02-11 | $7.92 | $9.21 | $7.90 | $8.76 | $175.20 | 31,590 |
| 2019-02-08 | $8.15 | $8.26 | $7.86 | $7.95 | $159.00 | 14,235 |
| 2019-02-07 | $8.61 | $8.73 | $7.95 | $8.19 | $163.80 | 13,108 |
| 2019-02-06 | $8.95 | $8.95 | $8.57 | $8.67 | $173.40 | 17,852 |
| 2019-02-05 | $8.77 | $8.98 | $8.67 | $8.93 | $178.60 | 16,935 |
| 2019-02-04 | $8.42 | $8.80 | $8.32 | $8.76 | $175.20 | 18,260 |
| 2019-02-01 | $8.21 | $8.84 | $8.17 | $8.52 | $170.40 | 23,537 |
| 2019-01-31 | $8.22 | $8.28 | $7.96 | $8.15 | $163.00 | 14,885 |
| 2019-01-30 | $7.97 | $8.24 | $7.66 | $8.14 | $162.80 | 18,002 |
| 2019-01-29 | $7.99 | $8.10 | $7.84 | $7.90 | $158.00 | 11,725 |
| 2019-01-28 | $7.93 | $8.12 | $7.71 | $7.89 | $157.80 | 21,999 |
| 2019-01-25 | $7.86 | $8.29 | $7.79 | $8.11 | $162.20 | 23,488 |
| 2019-01-24 | $7.53 | $7.91 | $7.48 | $7.76 | $155.20 | 21,947 |
| 2019-01-23 | $7.84 | $7.86 | $7.42 | $7.50 | $150.00 | 18,460 |
| 2019-01-22 | $7.92 | $7.92 | $7.36 | $7.75 | $155.00 | 17,656 |
| 2019-01-18 | $7.73 | $8.12 | $7.67 | $8.05 | $161.00 | 27,873 |
| 2019-01-17 | $7.55 | $7.98 | $7.47 | $7.63 | $152.60 | 46,821 |
| 2019-01-16 | $7.26 | $7.74 | $7.20 | $7.65 | $153.00 | 30,761 |
| 2019-01-15 | $7.03 | $7.33 | $7.03 | $7.33 | $146.60 | 49,291 |
| 2019-01-14 | $7.24 | $7.43 | $7.10 | $7.28 | $145.60 | 29,193 |
| 2019-01-11 | $7.56 | $7.68 | $7.25 | $7.33 | $146.60 | 17,049 |
| 2019-01-10 | $7.50 | $7.75 | $6.96 | $7.66 | $153.20 | 36,361 |
| 2019-01-09 | $7.35 | $7.62 | $6.91 | $7.58 | $151.60 | 50,577 |
| 2019-01-08 | $7.54 | $7.71 | $6.98 | $7.06 | $141.20 | 37,339 |
| 2019-01-07 | $7.50 | $7.79 | $7.19 | $7.42 | $148.40 | 46,232 |
| 2019-01-04 | $7.57 | $7.92 | $7.24 | $7.46 | $149.20 | 91,529 |
| 2019-01-03 | $7.73 | $7.94 | $7.25 | $7.74 | $154.80 | 38,129 |
| 2019-01-02 | $6.97 | $7.77 | $6.92 | $7.71 | $154.20 | 33,449 |
| 2018-12-31 | $7.00 | $7.13 | $6.69 | $7.11 | $142.20 | 26,752 |
| 2018-12-28 | $6.77 | $7.16 | $6.77 | $6.95 | $139.00 | 26,518 |
| 2018-12-27 | $6.59 | $6.88 | $6.50 | $6.76 | $135.20 | 28,021 |
| 2018-12-26 | $6.66 | $6.79 | $5.96 | $6.77 | $135.40 | 42,412 |
| 2018-12-24 | $6.48 | $6.80 | $6.48 | $6.61 | $132.20 | 15,358 |
| 2018-12-21 | $7.45 | $7.58 | $6.64 | $6.72 | $134.40 | 78,459 |
| 2018-12-20 | $6.92 | $7.45 | $6.90 | $7.42 | $148.40 | 51,390 |
| 2018-12-19 | $8.02 | $8.02 | $6.80 | $7.06 | $141.20 | 121,491 |
| 2018-12-18 | $8.25 | $8.48 | $8.05 | $8.23 | $164.60 | 35,660 |
| 2018-12-17 | $7.80 | $8.52 | $7.78 | $8.24 | $164.80 | 37,027 |
| 2018-12-14 | $7.76 | $7.89 | $7.65 | $7.85 | $157.00 | 25,128 |
| 2018-12-13 | $7.86 | $7.99 | $7.52 | $7.91 | $158.20 | 30,844 |
| 2018-12-12 | $7.64 | $7.90 | $7.54 | $7.72 | $154.40 | 28,627 |
| 2018-12-11 | $7.63 | $7.92 | $7.25 | $7.43 | $148.60 | 70,801 |
| 2018-12-10 | $7.67 | $7.87 | $7.16 | $7.36 | $147.20 | 57,537 |
| 2018-12-07 | $7.86 | $8.53 | $7.74 | $7.77 | $155.40 | 53,329 |
| 2018-12-06 | $8.38 | $8.65 | $7.53 | $7.66 | $153.20 | 68,085 |
| 2018-12-04 | $9.73 | $9.77 | $8.55 | $8.59 | $171.80 | 42,177 |
| 2018-12-03 | $10.19 | $10.20 | $9.60 | $9.72 | $194.40 | 28,029 |
| 2018-11-30 | $10.17 | $10.34 | $9.75 | $9.88 | $197.60 | 17,755 |
| 2018-11-29 | $10.35 | $10.53 | $10.06 | $10.30 | $206.00 | 13,059 |
| 2018-11-28 | $10.48 | $10.67 | $9.89 | $10.35 | $207.00 | 17,185 |
| 2018-11-27 | $9.97 | $10.53 | $9.97 | $10.45 | $209.00 | 23,605 |
| 2018-11-26 | $10.25 | $10.43 | $9.89 | $10.07 | $201.40 | 21,184 |
| 2018-11-23 | $10.05 | $10.28 | $9.90 | $10.06 | $201.20 | 12,672 |
| 2018-11-21 | $10.80 | $11.13 | $10.44 | $10.51 | $210.20 | 16,022 |
| 2018-11-20 | $11.17 | $11.54 | $10.50 | $10.66 | $213.20 | 44,231 |
| 2018-11-19 | $11.12 | $11.72 | $11.12 | $11.53 | $230.60 | 10,759 |
| 2018-11-16 | $11.30 | $11.42 | $10.98 | $11.28 | $225.60 | 15,821 |
| 2018-11-15 | $10.93 | $11.32 | $10.86 | $11.28 | $225.60 | 13,096 |
| 2018-11-14 | $11.28 | $11.29 | $10.87 | $11.05 | $221.00 | 15,593 |
| 2018-11-13 | $11.70 | $12.04 | $10.90 | $10.94 | $218.80 | 26,413 |
| 2018-11-12 | $12.85 | $13.07 | $11.64 | $11.72 | $234.40 | 28,356 |
| 2018-11-09 | $12.57 | $12.88 | $12.13 | $12.76 | $255.20 | 24,016 |
| 2018-11-08 | $13.36 | $13.61 | $12.79 | $12.88 | $257.60 | 24,201 |
| 2018-11-07 | $13.25 | $13.57 | $12.96 | $13.39 | $267.80 | 26,083 |
| 2018-11-06 | $13.57 | $13.65 | $12.70 | $12.97 | $259.40 | 31,800 |
| 2018-11-05 | $13.19 | $13.64 | $13.17 | $13.43 | $268.60 | 33,107 |
| 2018-11-02 | $12.53 | $13.21 | $12.45 | $13.06 | $261.20 | 29,739 |
| 2018-11-01 | $12.87 | $13.15 | $12.44 | $12.49 | $249.80 | 56,423 |
| 2018-10-31 | $11.90 | $12.95 | $11.72 | $12.81 | $256.20 | 58,531 |
| 2018-10-30 | $10.41 | $12.21 | $10.36 | $11.92 | $238.40 | 83,641 |
| 2018-10-29 | $11.49 | $11.79 | $11.00 | $11.16 | $223.20 | 22,024 |
| 2018-10-26 | $10.98 | $11.98 | $10.91 | $11.58 | $231.60 | 29,183 |
| 2018-10-25 | $11.24 | $11.40 | $10.74 | $11.20 | $224.00 | 23,766 |
| 2018-10-24 | $11.59 | $11.59 | $10.83 | $10.86 | $217.20 | 25,495 |
| 2018-10-23 | $11.94 | $11.94 | $11.01 | $11.56 | $231.20 | 44,823 |
| 2018-10-22 | $12.52 | $12.59 | $11.89 | $12.01 | $240.20 | 22,675 |
| 2018-10-19 | $12.50 | $12.84 | $12.38 | $12.50 | $250.00 | 17,656 |
| 2018-10-18 | $12.86 | $12.93 | $12.37 | $12.56 | $251.20 | 16,453 |
| 2018-10-17 | $12.91 | $13.03 | $12.67 | $12.88 | $257.60 | 12,231 |
| 2018-10-16 | $12.64 | $13.09 | $12.52 | $13.00 | $260.00 | 27,627 |
| 2018-10-15 | $12.70 | $13.00 | $12.34 | $12.56 | $251.20 | 22,942 |
| 2018-10-12 | $12.19 | $12.43 | $12.00 | $12.21 | $244.20 | 30,141 |
| 2018-10-11 | $11.65 | $12.20 | $11.65 | $11.93 | $238.60 | 21,628 |
| 2018-10-10 | $12.67 | $12.78 | $11.99 | $12.05 | $241.00 | 18,237 |
| 2018-10-09 | $12.33 | $12.65 | $12.33 | $12.55 | $251.00 | 25,116 |
| 2018-10-08 | $12.25 | $12.43 | $12.06 | $12.38 | $247.60 | 40,720 |
| 2018-10-05 | $12.29 | $12.42 | $12.17 | $12.34 | $246.80 | 30,687 |
| 2018-10-04 | $12.15 | $12.90 | $12.15 | $12.31 | $246.20 | 31,655 |
| 2018-10-03 | $12.20 | $12.53 | $11.98 | $12.48 | $249.60 | 22,476 |
| 2018-10-02 | $12.11 | $12.40 | $11.95 | $12.16 | $243.20 | 35,128 |
| 2018-10-01 | $11.85 | $12.11 | $11.75 | $12.11 | $242.20 | 30,637 |
| 2018-09-28 | $11.72 | $11.99 | $11.58 | $11.79 | $235.80 | 33,847 |
| 2018-09-27 | $11.87 | $11.87 | $11.34 | $11.81 | $236.20 | 30,325 |
| 2018-09-26 | $11.92 | $11.98 | $11.65 | $11.86 | $237.20 | 25,056 |
| 2018-09-25 | $11.86 | $12.24 | $11.86 | $12.02 | $240.40 | 23,116 |
| 2018-09-24 | $11.42 | $11.93 | $11.42 | $11.86 | $237.20 | 20,868 |
| 2018-09-21 | $11.91 | $11.97 | $11.50 | $11.69 | $233.80 | 100,309 |
| 2018-09-20 | $11.59 | $12.02 | $11.50 | $11.81 | $236.20 | 36,734 |
| 2018-09-19 | $11.08 | $11.87 | $11.08 | $11.50 | $230.00 | 31,805 |
| 2018-09-18 | $11.36 | $11.37 | $11.05 | $11.16 | $223.20 | 30,427 |
| 2018-09-17 | $11.08 | $11.21 | $10.83 | $10.97 | $219.40 | 29,815 |
| 2018-09-14 | $10.93 | $11.36 | $10.93 | $11.06 | $221.20 | 36,502 |
| 2018-09-13 | $10.90 | $11.22 | $10.66 | $10.86 | $217.20 | 49,456 |
| 2018-09-12 | $10.45 | $11.26 | $10.45 | $10.95 | $219.00 | 70,729 |
| 2018-09-11 | $10.01 | $10.57 | $9.91 | $10.35 | $207.00 | 28,905 |
| 2018-09-10 | $9.56 | $10.45 | $9.56 | $10.10 | $202.00 | 43,089 |
| 2018-09-07 | $9.83 | $9.89 | $9.38 | $9.50 | $190.00 | 76,867 |
| 2018-09-06 | $10.58 | $10.58 | $9.89 | $9.99 | $199.80 | 43,074 |
| 2018-09-05 | $10.85 | $10.87 | $10.35 | $10.60 | $212.00 | 40,170 |
| 2018-09-04 | $11.11 | $11.24 | $10.85 | $10.91 | $218.20 | 31,052 |
| 2018-08-31 | $11.13 | $11.16 | $10.59 | $11.03 | $220.60 | 30,344 |
| 2018-08-30 | $11.58 | $11.60 | $11.17 | $11.19 | $223.80 | 25,163 |
| 2018-08-29 | $11.64 | $11.80 | $11.55 | $11.59 | $231.80 | 13,382 |
| 2018-08-28 | $11.85 | $11.93 | $11.45 | $11.67 | $233.40 | 18,359 |
| 2018-08-27 | $11.67 | $12.11 | $11.62 | $11.86 | $237.20 | 49,853 |
| 2018-08-24 | $11.87 | $12.05 | $11.62 | $11.64 | $232.80 | 36,061 |
| 2018-08-23 | $11.82 | $11.97 | $11.72 | $11.80 | $236.00 | 15,634 |
| 2018-08-22 | $11.60 | $12.02 | $11.50 | $11.93 | $238.60 | 23,781 |
| 2018-08-21 | $11.46 | $11.87 | $11.46 | $11.53 | $230.60 | 37,023 |
| 2018-08-20 | $11.00 | $11.34 | $10.92 | $11.33 | $226.60 | 17,939 |
| 2018-08-17 | $10.74 | $11.07 | $10.74 | $10.95 | $219.00 | 23,427 |
| 2018-08-16 | $10.53 | $10.96 | $10.44 | $10.75 | $215.00 | 27,029 |
| 2018-08-15 | $11.79 | $11.79 | $10.34 | $10.43 | $208.60 | 70,284 |
| 2018-08-14 | $12.17 | $12.29 | $11.80 | $11.87 | $237.40 | 35,722 |
| 2018-08-13 | $12.55 | $12.59 | $12.04 | $12.06 | $241.20 | 28,226 |
| 2018-08-10 | $12.25 | $12.69 | $12.18 | $12.55 | $251.00 | 26,440 |
| 2018-08-09 | $12.44 | $12.59 | $12.23 | $12.36 | $247.20 | 23,761 |
| 2018-08-08 | $12.61 | $12.61 | $12.30 | $12.43 | $248.60 | 36,375 |
| 2018-08-07 | $12.82 | $13.17 | $12.58 | $12.61 | $252.20 | 46,332 |
| 2018-08-06 | $12.84 | $13.11 | $12.74 | $12.80 | $256.00 | 41,005 |
| 2018-08-03 | $11.94 | $13.30 | $11.88 | $12.75 | $255.00 | 63,802 |
| 2018-08-02 | $11.51 | $12.11 | $11.45 | $12.00 | $240.00 | 45,671 |
| 2018-08-01 | $11.93 | $12.10 | $10.65 | $11.95 | $239.00 | 144,869 |
| 2018-07-31 | $12.01 | $12.10 | $11.72 | $12.00 | $240.00 | 66,087 |
| 2018-07-30 | $12.04 | $12.44 | $11.87 | $12.06 | $241.20 | 48,003 |
| 2018-07-27 | $11.65 | $11.99 | $11.54 | $11.89 | $237.80 | 34,978 |
| 2018-07-26 | $11.51 | $11.71 | $11.29 | $11.61 | $232.20 | 24,960 |
| 2018-07-25 | $11.60 | $11.68 | $11.32 | $11.51 | $230.20 | 38,464 |
| 2018-07-24 | $12.00 | $12.16 | $11.27 | $11.64 | $232.80 | 38,243 |
| 2018-07-23 | $12.72 | $12.72 | $11.84 | $11.85 | $237.00 | 27,484 |
| 2018-07-20 | $13.03 | $13.20 | $12.60 | $12.77 | $255.40 | 27,303 |
| 2018-07-19 | $12.76 | $13.24 | $12.69 | $13.04 | $260.80 | 33,497 |
| 2018-07-18 | $12.20 | $12.86 | $11.99 | $12.80 | $256.00 | 35,076 |
| 2018-07-17 | $12.26 | $12.32 | $12.00 | $12.22 | $244.40 | 23,053 |
| 2018-07-16 | $12.61 | $12.82 | $12.15 | $12.30 | $246.00 | 37,439 |
| 2018-07-13 | $12.76 | $13.48 | $12.71 | $12.74 | $254.80 | 19,742 |
| 2018-07-12 | $13.18 | $13.18 | $12.61 | $12.88 | $257.60 | 27,839 |
| 2018-07-11 | $13.29 | $13.50 | $12.65 | $13.14 | $262.80 | 50,982 |
| 2018-07-10 | $14.46 | $14.85 | $13.51 | $13.57 | $271.40 | 28,543 |
| 2018-07-09 | $13.99 | $14.33 | $13.99 | $14.29 | $285.80 | 18,084 |
| 2018-07-06 | $13.93 | $14.13 | $13.88 | $13.96 | $279.20 | 11,778 |
| 2018-07-05 | $14.37 | $14.43 | $14.00 | $14.05 | $281.00 | 23,033 |
| 2018-07-03 | $13.50 | $14.44 | $13.49 | $14.38 | $287.60 | 28,264 |
| 2018-07-02 | $14.22 | $14.25 | $13.22 | $13.41 | $268.20 | 41,323 |
| 2018-06-29 | $14.50 | $14.76 | $13.81 | $14.24 | $284.80 | 58,354 |
| 2018-06-28 | $14.65 | $15.43 | $14.48 | $14.93 | $298.60 | 52,439 |
| 2018-06-27 | $14.96 | $15.17 | $14.52 | $14.56 | $291.20 | 25,769 |
| 2018-06-26 | $14.79 | $14.95 | $14.50 | $14.77 | $295.40 | 17,831 |
| 2018-06-25 | $15.20 | $15.34 | $14.72 | $14.80 | $296.00 | 16,139 |
| 2018-06-22 | $15.03 | $15.44 | $14.80 | $15.34 | $306.80 | 45,573 |
| 2018-06-21 | $15.32 | $15.34 | $14.52 | $14.55 | $291.00 | 30,672 |
| 2018-06-20 | $15.88 | $15.97 | $15.35 | $15.37 | $307.40 | 23,709 |
| 2018-06-19 | $15.67 | $16.00 | $15.43 | $15.86 | $317.20 | 21,472 |
| 2018-06-18 | $15.68 | $16.03 | $15.65 | $15.83 | $316.60 | 25,676 |
| 2018-06-15 | $15.74 | $15.86 | $15.45 | $15.73 | $314.60 | 31,455 |
| 2018-06-14 | $16.50 | $16.60 | $15.48 | $15.74 | $314.80 | 23,284 |
| 2018-06-13 | $16.71 | $17.09 | $16.48 | $16.50 | $330.00 | 26,446 |
| 2018-06-12 | $16.02 | $16.84 | $16.02 | $16.72 | $334.40 | 31,046 |
| 2018-06-11 | $15.67 | $16.08 | $15.55 | $15.99 | $319.80 | 42,970 |
| 2018-06-08 | $16.70 | $16.89 | $15.35 | $15.90 | $318.00 | 50,890 |
| 2018-06-07 | $17.37 | $17.56 | $16.91 | $17.12 | $342.40 | 26,841 |
| 2018-06-06 | $17.40 | $17.51 | $16.92 | $17.29 | $345.80 | 19,377 |
| 2018-06-05 | $17.55 | $17.65 | $17.25 | $17.32 | $346.40 | 19,381 |
| 2018-06-04 | $18.33 | $18.54 | $17.29 | $17.52 | $350.40 | 34,449 |
| 2018-06-01 | $19.07 | $19.07 | $18.24 | $18.31 | $366.20 | 26,838 |
| 2018-05-31 | $19.63 | $19.81 | $18.91 | $18.94 | $378.80 | 21,242 |
| 2018-05-30 | $19.58 | $19.94 | $19.42 | $19.64 | $392.80 | 17,156 |
| 2018-05-29 | $19.88 | $19.94 | $19.19 | $19.40 | $388.00 | 16,512 |
| 2018-05-25 | $20.72 | $20.87 | $19.39 | $19.96 | $399.20 | 17,099 |
| 2018-05-24 | $21.54 | $21.70 | $21.12 | $21.13 | $422.60 | 14,265 |
| 2018-05-23 | $21.67 | $22.34 | $21.13 | $21.81 | $436.20 | 24,443 |
| 2018-05-22 | $22.00 | $22.60 | $21.62 | $21.91 | $438.20 | 33,324 |
| 2018-05-21 | $21.66 | $22.00 | $21.04 | $21.92 | $438.40 | 20,427 |
| 2018-05-18 | $21.30 | $21.66 | $20.65 | $21.44 | $428.80 | 28,278 |
| 2018-05-17 | $20.00 | $21.57 | $19.78 | $21.27 | $425.40 | 34,925 |
| 2018-05-16 | $19.83 | $20.09 | $19.64 | $20.01 | $400.20 | 19,621 |
| 2018-05-15 | $19.43 | $19.76 | $19.30 | $19.73 | $394.60 | 18,588 |
| 2018-05-14 | $19.15 | $19.93 | $18.90 | $19.46 | $389.20 | 27,944 |
| 2018-05-11 | $19.28 | $19.38 | $18.87 | $19.25 | $385.00 | 15,491 |
| 2018-05-10 | $19.38 | $19.46 | $19.02 | $19.09 | $381.80 | 23,807 |
| 2018-05-09 | $19.59 | $19.75 | $19.19 | $19.20 | $384.00 | 29,421 |
| 2018-05-08 | $19.50 | $19.69 | $18.84 | $19.41 | $388.20 | 18,597 |
| 2018-05-07 | $19.30 | $19.88 | $19.28 | $19.54 | $390.80 | 17,816 |
| 2018-05-04 | $19.42 | $19.68 | $19.11 | $19.20 | $384.00 | 16,818 |
| 2018-05-03 | $19.80 | $19.86 | $19.30 | $19.61 | $392.20 | 13,810 |
| 2018-05-02 | $19.47 | $20.03 | $18.76 | $19.92 | $398.40 | 27,305 |
| 2018-05-01 | $20.00 | $21.65 | $18.64 | $19.52 | $390.40 | 58,938 |
| 2018-04-30 | $19.71 | $20.34 | $19.71 | $19.97 | $399.40 | 28,449 |
| 2018-04-27 | $19.52 | $19.99 | $19.24 | $19.82 | $396.40 | 15,763 |
| 2018-04-26 | $19.20 | $19.68 | $18.99 | $19.62 | $392.40 | 21,809 |
| 2018-04-25 | $19.18 | $19.39 | $18.93 | $19.06 | $381.20 | 12,606 |
| 2018-04-24 | $19.81 | $19.93 | $19.19 | $19.27 | $385.40 | 19,506 |
| 2018-04-23 | $19.89 | $20.09 | $19.31 | $19.70 | $394.00 | 13,261 |
| 2018-04-20 | $19.81 | $19.87 | $19.40 | $19.72 | $394.40 | 13,983 |
| 2018-04-19 | $19.69 | $20.39 | $19.56 | $19.86 | $397.20 | 31,725 |
| 2018-04-18 | $19.19 | $19.77 | $19.00 | $19.64 | $392.80 | 47,614 |
| 2018-04-17 | $18.61 | $18.88 | $18.56 | $18.75 | $375.00 | 16,159 |
| 2018-04-16 | $18.42 | $18.81 | $18.17 | $18.64 | $372.80 | 22,328 |
| 2018-04-13 | $18.63 | $18.79 | $18.23 | $18.39 | $367.80 | 23,494 |
| 2018-04-12 | $18.83 | $18.83 | $18.19 | $18.60 | $372.00 | 16,180 |
| 2018-04-11 | $18.12 | $18.88 | $17.94 | $18.69 | $373.80 | 55,729 |
| 2018-04-10 | $17.62 | $18.50 | $17.04 | $18.39 | $367.80 | 40,332 |
| 2018-04-09 | $17.54 | $17.85 | $17.06 | $17.33 | $346.60 | 14,533 |
| 2018-04-06 | $17.82 | $17.99 | $17.20 | $17.41 | $348.20 | 17,924 |
| 2018-04-05 | $17.35 | $18.10 | $17.11 | $17.89 | $357.80 | 45,416 |
| 2018-04-04 | $17.38 | $17.56 | $17.02 | $17.17 | $343.40 | 14,094 |
| 2018-04-03 | $18.12 | $18.23 | $17.40 | $17.67 | $353.40 | 33,041 |
| 2018-04-02 | $18.40 | $18.67 | $17.91 | $18.02 | $360.40 | 24,697 |
| 2018-03-29 | $18.12 | $18.50 | $17.99 | $18.39 | $367.80 | 18,273 |
| 2018-03-28 | $18.36 | $18.68 | $17.93 | $18.00 | $360.00 | 19,514 |
| 2018-03-27 | $19.82 | $19.82 | $18.23 | $18.30 | $366.00 | 21,998 |
| 2018-03-26 | $20.03 | $20.36 | $19.50 | $19.76 | $395.20 | 45,217 |
| 2018-03-23 | $19.68 | $20.15 | $19.60 | $19.88 | $397.60 | 35,639 |
| 2018-03-22 | $20.10 | $20.47 | $19.55 | $19.57 | $391.40 | 18,485 |
| 2018-03-21 | $19.33 | $20.80 | $19.33 | $20.33 | $406.60 | 44,760 |
| 2018-03-20 | $19.60 | $19.79 | $19.20 | $19.33 | $386.60 | 16,055 |
| 2018-03-19 | $19.35 | $19.75 | $19.18 | $19.53 | $390.60 | 25,233 |
| 2018-03-16 | $19.06 | $20.06 | $19.02 | $19.51 | $390.20 | 155,811 |
| 2018-03-15 | $19.57 | $19.75 | $18.86 | $19.15 | $383.00 | 36,074 |
| 2018-03-14 | $19.69 | $20.04 | $18.98 | $19.50 | $390.00 | 35,295 |
| 2018-03-13 | $19.58 | $20.04 | $19.34 | $19.60 | $392.00 | 17,956 |
| 2018-03-12 | $19.87 | $20.22 | $19.47 | $19.61 | $392.20 | 20,595 |
| 2018-03-09 | $19.67 | $20.23 | $19.33 | $19.77 | $395.40 | 23,595 |
| 2018-03-08 | $19.76 | $19.88 | $19.33 | $19.67 | $393.40 | 15,598 |
| 2018-03-07 | $19.97 | $19.97 | $19.06 | $19.61 | $392.20 | 27,607 |
| 2018-03-06 | $20.01 | $20.25 | $19.66 | $20.14 | $402.80 | 32,704 |
| 2018-03-05 | $19.76 | $19.99 | $19.16 | $19.80 | $396.00 | 21,839 |
| 2018-03-02 | $20.31 | $20.47 | $19.09 | $19.84 | $396.80 | 32,205 |
| 2018-03-01 | $20.30 | $20.42 | $18.88 | $20.31 | $406.20 | 102,781 |
| 2018-02-28 | $21.00 | $21.00 | $20.05 | $20.32 | $406.40 | 37,832 |
| 2018-02-27 | $20.25 | $20.76 | $19.47 | $20.33 | $406.60 | 46,618 |
| 2018-02-26 | $19.83 | $20.28 | $19.59 | $20.12 | $402.40 | 14,831 |
| 2018-02-23 | $19.58 | $20.23 | $19.47 | $19.73 | $394.60 | 29,295 |
| 2018-02-22 | $19.30 | $19.68 | $19.04 | $19.52 | $390.40 | 24,119 |
| 2018-02-21 | $19.20 | $19.84 | $18.93 | $19.29 | $385.80 | 31,163 |
| 2018-02-20 | $19.21 | $20.10 | $19.02 | $19.25 | $385.00 | 25,966 |
| 2018-02-16 | $19.01 | $19.55 | $18.76 | $19.39 | $387.80 | 29,596 |
| 2018-02-15 | $18.96 | $19.15 | $18.37 | $18.92 | $378.40 | 16,247 |
| 2018-02-14 | $18.38 | $19.26 | $17.93 | $18.96 | $379.20 | 29,620 |
| 2018-02-13 | $17.95 | $19.29 | $17.84 | $18.46 | $369.20 | 41,651 |
| 2018-02-12 | $17.34 | $18.57 | $17.34 | $18.24 | $364.80 | 24,407 |
| 2018-02-09 | $17.32 | $17.83 | $15.02 | $17.29 | $345.80 | 104,602 |
| 2018-02-08 | $19.26 | $19.48 | $17.04 | $17.68 | $353.60 | 179,317 |
| 2018-02-07 | $20.06 | $20.25 | $18.85 | $19.14 | $382.80 | 63,624 |
| 2018-02-06 | $19.59 | $20.68 | $19.12 | $20.04 | $400.80 | 55,613 |
| 2018-02-05 | $20.36 | $21.52 | $19.50 | $19.89 | $397.80 | 94,025 |
| 2018-02-02 | $19.00 | $21.00 | $18.35 | $20.61 | $412.20 | 640,105 |
FTS International Inc Class A (FTSI) News Headlines
Recent FTS International Inc Class A (FTSI) News
Similar Companies to FTS International Inc Class A (FTSI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |