Harmonic Inc (HLIT) Exchange: NASDAQ
Data as of May 2, 2025
$9.00 ($-0.02) -0.22%
Harmonic Inc - Daily Information
Click for more stock information on Harmonic Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.13 |
| Previous Close | $9.00 |
| High | $9.18 |
| Low | $8.93 |
| Adjusted Open | $9.13 |
| Previous Adjusted Close | $9.00 |
| Adjusted High | $9.18 |
| Adjusted Low | $8.93 |
About Harmonic Inc (HLIT)
Harmonic, Inc. is a global leader in video delivery technology and services. Founded in 1988, the company has grown to become a dominant provider of video infrastructure, cloud-based video orchestration, video and image processing, real-time encoding, and edge streaming solutions. With its market-leading products and services, Harmonic enables content creators and service providers to produce, store, deliver, monetize, and deliver the highest quality of video experiences to viewers around the world. Its focus on innovation, customer centric approach, and commitment to quality have enabled the firm to build and maintain partnerships with clients such as DISH, Motorola, Disney, and Comcast. Today, Harmonic has more than 1,500 employees worldwide and works with clients in more than 70 countries around the world.
Invest in Harmonic Inc (HLIT)
Historical Stock Data for Harmonic Inc (HLIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.13 | $9.18 | $8.93 | $9.00 | $9.00 | 1,710,682 |
| 2025-05-01 | $9.05 | $9.17 | $8.98 | $9.02 | $9.02 | 944,141 |
| 2025-04-30 | $9.26 | $9.33 | $8.75 | $8.98 | $8.98 | 1,340,820 |
| 2025-04-29 | $9.09 | $9.56 | $8.73 | $9.43 | $9.43 | 2,141,330 |
| 2025-04-28 | $9.18 | $9.33 | $9.15 | $9.31 | $9.31 | 1,154,707 |
| 2025-04-25 | $9.01 | $9.24 | $9.00 | $9.21 | $9.21 | 653,646 |
| 2025-04-24 | $8.77 | $9.09 | $8.75 | $9.07 | $9.07 | 978,390 |
| 2025-04-23 | $8.98 | $9.13 | $8.75 | $8.80 | $8.80 | 1,249,327 |
| 2025-04-22 | $8.67 | $8.77 | $8.59 | $8.67 | $8.67 | 1,370,769 |
| 2025-04-21 | $8.80 | $8.80 | $8.42 | $8.53 | $8.53 | 641,119 |
| 2025-04-17 | $8.90 | $8.99 | $8.77 | $8.90 | $8.90 | 1,030,379 |
| 2025-04-16 | $8.88 | $9.05 | $8.75 | $8.88 | $8.88 | 886,491 |
| 2025-04-15 | $8.98 | $9.17 | $8.93 | $9.03 | $9.03 | 1,380,167 |
| 2025-04-14 | $9.13 | $9.15 | $8.86 | $8.96 | $8.96 | 1,059,773 |
| 2025-04-11 | $8.73 | $8.99 | $8.66 | $8.95 | $8.95 | 1,108,395 |
| 2025-04-10 | $8.88 | $9.04 | $8.60 | $8.78 | $8.78 | 1,226,859 |
| 2025-04-09 | $8.18 | $9.34 | $8.13 | $9.13 | $9.13 | 1,312,409 |
| 2025-04-08 | $8.59 | $8.69 | $8.14 | $8.25 | $8.25 | 1,260,287 |
| 2025-04-07 | $8.02 | $8.77 | $7.91 | $8.34 | $8.34 | 1,532,893 |
| 2025-04-04 | $8.50 | $8.51 | $8.15 | $8.33 | $8.33 | 1,240,034 |
| 2025-04-03 | $9.30 | $9.36 | $8.73 | $8.81 | $8.81 | 1,536,762 |
| 2025-04-02 | $9.50 | $9.75 | $9.48 | $9.69 | $9.69 | 1,113,381 |
| 2025-04-01 | $9.59 | $9.72 | $9.40 | $9.54 | $9.54 | 1,439,903 |
| 2025-03-31 | $9.58 | $9.64 | $9.48 | $9.59 | $9.59 | 1,179,195 |
| 2025-03-28 | $9.78 | $9.89 | $9.47 | $9.71 | $9.71 | 1,174,893 |
| 2025-03-27 | $9.88 | $9.93 | $9.69 | $9.77 | $9.77 | 1,293,131 |
| 2025-03-26 | $10.21 | $10.31 | $9.89 | $9.94 | $9.94 | 782,464 |
| 2025-03-25 | $10.36 | $10.43 | $10.13 | $10.15 | $10.15 | 774,232 |
| 2025-03-24 | $10.41 | $10.51 | $10.34 | $10.37 | $10.37 | 701,922 |
| 2025-03-21 | $10.20 | $10.32 | $10.17 | $10.19 | $10.19 | 1,554,178 |
| 2025-03-20 | $10.25 | $10.53 | $10.22 | $10.34 | $10.34 | 914,523 |
| 2025-03-19 | $10.39 | $10.49 | $10.31 | $10.33 | $10.33 | 865,650 |
| 2025-03-18 | $10.47 | $10.47 | $10.32 | $10.39 | $10.39 | 782,694 |
| 2025-03-17 | $10.38 | $10.54 | $10.29 | $10.54 | $10.54 | 798,288 |
| 2025-03-14 | $10.42 | $10.50 | $10.30 | $10.40 | $10.40 | 1,240,961 |
| 2025-03-13 | $10.13 | $10.31 | $10.11 | $10.30 | $10.30 | 746,602 |
| 2025-03-12 | $10.46 | $10.50 | $10.13 | $10.14 | $10.14 | 892,256 |
| 2025-03-11 | $10.00 | $10.42 | $9.97 | $10.37 | $10.37 | 1,358,362 |
| 2025-03-10 | $10.20 | $10.26 | $9.87 | $9.96 | $9.96 | 1,350,996 |
| 2025-03-07 | $10.41 | $10.53 | $10.06 | $10.31 | $10.31 | 1,065,948 |
| 2025-03-06 | $10.63 | $10.66 | $10.37 | $10.50 | $10.50 | 1,035,846 |
| 2025-03-05 | $10.62 | $10.73 | $10.47 | $10.70 | $10.70 | 1,449,011 |
| 2025-03-04 | $10.29 | $10.62 | $10.16 | $10.53 | $10.53 | 1,994,033 |
| 2025-03-03 | $10.32 | $10.72 | $10.24 | $10.36 | $10.36 | 2,019,162 |
| 2025-02-28 | $10.17 | $10.33 | $10.09 | $10.31 | $10.31 | 889,817 |
| 2025-02-27 | $10.22 | $10.28 | $10.04 | $10.24 | $10.24 | 893,353 |
| 2025-02-26 | $10.13 | $10.18 | $10.04 | $10.15 | $10.15 | 666,769 |
| 2025-02-25 | $10.22 | $10.22 | $9.97 | $10.08 | $10.08 | 1,015,152 |
| 2025-02-24 | $10.59 | $10.59 | $10.03 | $10.05 | $10.05 | 1,029,588 |
| 2025-02-21 | $10.69 | $10.82 | $10.50 | $10.52 | $10.52 | 1,936,319 |
| 2025-02-20 | $10.60 | $10.79 | $10.46 | $10.65 | $10.65 | 1,880,422 |
| 2025-02-19 | $10.41 | $10.84 | $10.41 | $10.61 | $10.61 | 2,194,786 |
| 2025-02-18 | $10.10 | $10.60 | $10.08 | $10.45 | $10.45 | 2,630,961 |
| 2025-02-14 | $10.24 | $10.47 | $10.00 | $10.06 | $10.06 | 2,592,589 |
| 2025-02-13 | $9.64 | $9.92 | $9.57 | $9.79 | $9.79 | 1,729,884 |
| 2025-02-12 | $9.23 | $9.76 | $9.22 | $9.51 | $9.51 | 2,264,252 |
| 2025-02-11 | $8.49 | $9.99 | $8.42 | $9.42 | $9.42 | 7,074,879 |
| 2025-02-10 | $11.21 | $11.24 | $11.05 | $11.12 | $11.12 | 3,195,068 |
| 2025-02-07 | $11.36 | $11.41 | $11.07 | $11.13 | $11.13 | 1,196,748 |
| 2025-02-06 | $11.51 | $11.51 | $11.24 | $11.35 | $11.35 | 928,806 |
| 2025-02-05 | $11.17 | $11.47 | $11.17 | $11.40 | $11.40 | 819,172 |
| 2025-02-04 | $11.00 | $11.27 | $11.00 | $11.19 | $11.19 | 723,740 |
| 2025-02-03 | $11.02 | $11.15 | $10.91 | $11.00 | $11.00 | 923,482 |
| 2025-01-31 | $11.41 | $11.56 | $11.25 | $11.28 | $11.28 | 946,305 |
| 2025-01-30 | $11.54 | $11.85 | $11.30 | $11.35 | $11.35 | 1,308,794 |
| 2025-01-29 | $11.53 | $11.60 | $11.38 | $11.39 | $11.39 | 757,023 |
| 2025-01-28 | $11.60 | $11.67 | $11.45 | $11.56 | $11.56 | 754,878 |
| 2025-01-27 | $11.64 | $11.87 | $11.45 | $11.56 | $11.56 | 1,309,827 |
| 2025-01-24 | $12.24 | $12.24 | $11.82 | $11.84 | $11.84 | 732,202 |
| 2025-01-23 | $12.27 | $12.35 | $12.14 | $12.24 | $12.24 | 1,286,752 |
| 2025-01-22 | $12.38 | $12.79 | $12.25 | $12.28 | $12.28 | 1,450,183 |
| 2025-01-21 | $12.48 | $12.66 | $12.43 | $12.45 | $12.45 | 1,582,419 |
| 2025-01-17 | $12.59 | $12.59 | $12.23 | $12.40 | $12.40 | 1,049,434 |
| 2025-01-16 | $12.51 | $12.64 | $12.41 | $12.42 | $12.42 | 625,122 |
| 2025-01-15 | $12.70 | $12.78 | $12.45 | $12.46 | $12.46 | 596,868 |
| 2025-01-14 | $12.55 | $12.63 | $12.30 | $12.36 | $12.36 | 657,174 |
| 2025-01-13 | $12.35 | $12.50 | $12.27 | $12.44 | $12.44 | 756,352 |
| 2025-01-10 | $12.82 | $13.11 | $12.43 | $12.44 | $12.44 | 945,694 |
| 2025-01-08 | $13.15 | $13.41 | $13.11 | $13.37 | $13.37 | 1,378,666 |
| 2025-01-07 | $13.54 | $13.54 | $13.21 | $13.24 | $13.24 | 739,777 |
| 2025-01-06 | $13.52 | $13.68 | $13.46 | $13.50 | $13.50 | 1,031,234 |
| 2025-01-03 | $13.09 | $13.60 | $13.04 | $13.55 | $13.55 | 1,393,621 |
| 2025-01-02 | $13.34 | $13.45 | $12.99 | $13.08 | $13.08 | 764,043 |
| 2024-12-31 | $13.33 | $13.43 | $13.17 | $13.23 | $13.23 | 526,964 |
| 2024-12-30 | $13.30 | $13.42 | $13.04 | $13.24 | $13.24 | 884,264 |
| 2024-12-27 | $13.61 | $13.65 | $13.30 | $13.45 | $13.45 | 657,384 |
| 2024-12-26 | $13.40 | $13.75 | $13.36 | $13.70 | $13.70 | 731,428 |
| 2024-12-24 | $13.39 | $13.48 | $13.30 | $13.44 | $13.44 | 227,590 |
| 2024-12-23 | $13.28 | $13.47 | $13.16 | $13.35 | $13.35 | 748,031 |
| 2024-12-20 | $13.00 | $13.44 | $12.93 | $13.32 | $13.32 | 1,849,254 |
| 2024-12-19 | $12.94 | $13.34 | $12.83 | $13.26 | $13.26 | 1,473,389 |
| 2024-12-18 | $13.30 | $13.50 | $12.70 | $12.81 | $12.81 | 3,541,989 |
| 2024-12-17 | $13.33 | $13.38 | $13.19 | $13.22 | $13.22 | 1,166,787 |
| 2024-12-16 | $13.20 | $13.45 | $13.16 | $13.36 | $13.36 | 1,286,319 |
| 2024-12-13 | $13.40 | $13.45 | $13.05 | $13.18 | $13.18 | 1,227,252 |
| 2024-12-12 | $13.25 | $13.70 | $13.25 | $13.36 | $13.36 | 1,809,150 |
| 2024-12-11 | $13.01 | $13.28 | $13.00 | $13.25 | $13.25 | 950,468 |
| 2024-12-10 | $13.00 | $13.02 | $12.78 | $12.94 | $12.94 | 1,345,656 |
| 2024-12-09 | $13.00 | $13.06 | $12.72 | $13.00 | $13.00 | 675,972 |
| 2024-12-06 | $12.93 | $13.10 | $12.87 | $12.89 | $12.89 | 362,805 |
| 2024-12-05 | $12.96 | $13.09 | $12.80 | $12.83 | $12.83 | 478,134 |
| 2024-12-04 | $12.93 | $13.34 | $12.89 | $12.97 | $12.97 | 742,068 |
| 2024-12-03 | $12.93 | $12.97 | $12.82 | $12.91 | $12.91 | 541,860 |
| 2024-12-02 | $12.80 | $13.00 | $12.72 | $12.94 | $12.94 | 939,630 |
| 2024-11-29 | $12.60 | $12.84 | $12.60 | $12.82 | $12.82 | 465,832 |
| 2024-11-27 | $12.58 | $12.60 | $12.40 | $12.56 | $12.56 | 550,694 |
| 2024-11-26 | $12.34 | $12.50 | $12.33 | $12.48 | $12.48 | 588,987 |
| 2024-11-25 | $12.58 | $12.82 | $12.37 | $12.39 | $12.39 | 1,085,267 |
| 2024-11-22 | $12.49 | $12.63 | $12.44 | $12.47 | $12.47 | 605,738 |
| 2024-11-21 | $12.11 | $12.44 | $12.08 | $12.39 | $12.39 | 1,447,995 |
| 2024-11-20 | $12.21 | $12.28 | $12.05 | $12.08 | $12.08 | 634,646 |
| 2024-11-19 | $11.82 | $12.23 | $11.53 | $12.21 | $12.21 | 879,096 |
| 2024-11-18 | $12.50 | $12.50 | $11.93 | $11.95 | $11.95 | 1,007,438 |
| 2024-11-15 | $12.40 | $12.40 | $11.86 | $11.92 | $11.92 | 1,360,774 |
| 2024-11-14 | $12.36 | $12.44 | $12.01 | $12.40 | $12.40 | 897,320 |
| 2024-11-13 | $12.58 | $12.59 | $12.26 | $12.32 | $12.32 | 1,104,713 |
| 2024-11-12 | $12.43 | $12.60 | $12.35 | $12.58 | $12.58 | 1,098,478 |
| 2024-11-11 | $12.20 | $12.59 | $12.11 | $12.54 | $12.54 | 1,000,081 |
| 2024-11-08 | $12.03 | $12.31 | $12.01 | $12.05 | $12.05 | 1,683,255 |
| 2024-11-07 | $12.02 | $12.22 | $11.85 | $11.95 | $11.95 | 808,131 |
| 2024-11-06 | $12.02 | $12.19 | $11.50 | $12.02 | $12.02 | 1,270,366 |
| 2024-11-05 | $11.08 | $11.74 | $11.02 | $11.63 | $11.63 | 1,308,187 |
| 2024-11-04 | $10.90 | $11.40 | $10.88 | $11.12 | $11.12 | 1,168,252 |
| 2024-11-01 | $11.05 | $11.16 | $10.82 | $10.96 | $10.96 | 1,759,736 |
| 2024-10-31 | $11.54 | $11.55 | $10.91 | $11.09 | $11.09 | 2,245,333 |
| 2024-10-30 | $11.13 | $11.62 | $11.06 | $11.58 | $11.58 | 2,723,607 |
| 2024-10-29 | $10.93 | $11.57 | $10.39 | $11.10 | $11.10 | 7,263,149 |
| 2024-10-28 | $14.83 | $15.46 | $14.69 | $14.82 | $14.82 | 2,779,207 |
| 2024-10-25 | $14.82 | $14.91 | $14.71 | $14.78 | $14.78 | 774,451 |
| 2024-10-24 | $14.48 | $14.72 | $14.42 | $14.70 | $14.70 | 573,875 |
| 2024-10-23 | $14.54 | $14.57 | $14.24 | $14.45 | $14.45 | 538,554 |
| 2024-10-22 | $14.30 | $14.59 | $14.21 | $14.54 | $14.54 | 447,908 |
| 2024-10-21 | $14.40 | $14.51 | $14.30 | $14.37 | $14.37 | 446,265 |
| 2024-10-18 | $14.49 | $14.55 | $14.37 | $14.45 | $14.45 | 561,763 |
| 2024-10-17 | $14.30 | $14.51 | $14.24 | $14.43 | $14.43 | 471,466 |
| 2024-10-16 | $14.28 | $14.34 | $14.17 | $14.30 | $14.30 | 566,945 |
| 2024-10-15 | $13.92 | $14.37 | $13.79 | $14.16 | $14.16 | 1,002,292 |
| 2024-10-14 | $13.71 | $13.79 | $13.57 | $13.78 | $13.78 | 403,820 |
| 2024-10-11 | $13.46 | $13.69 | $13.46 | $13.67 | $13.67 | 376,513 |
| 2024-10-10 | $13.55 | $13.55 | $13.36 | $13.46 | $13.46 | 545,003 |
| 2024-10-09 | $13.37 | $13.69 | $13.28 | $13.59 | $13.59 | 729,793 |
| 2024-10-08 | $13.31 | $13.71 | $13.29 | $13.37 | $13.37 | 767,363 |
| 2024-10-07 | $13.63 | $13.72 | $13.20 | $13.24 | $13.24 | 985,800 |
| 2024-10-04 | $13.95 | $13.98 | $13.71 | $13.76 | $13.76 | 639,933 |
| 2024-10-03 | $13.76 | $13.85 | $13.55 | $13.73 | $13.73 | 696,673 |
| 2024-10-02 | $13.84 | $14.05 | $13.80 | $13.89 | $13.89 | 583,718 |
| 2024-10-01 | $14.58 | $14.58 | $13.92 | $13.95 | $13.95 | 689,362 |
| 2024-09-30 | $14.40 | $14.75 | $14.28 | $14.57 | $14.57 | 1,018,867 |
| 2024-09-27 | $14.63 | $14.78 | $14.47 | $14.49 | $14.49 | 1,077,227 |
| 2024-09-26 | $14.41 | $14.50 | $14.31 | $14.48 | $14.48 | 841,609 |
| 2024-09-25 | $14.38 | $14.51 | $14.21 | $14.23 | $14.23 | 858,908 |
| 2024-09-24 | $14.25 | $14.50 | $14.15 | $14.40 | $14.40 | 880,940 |
| 2024-09-23 | $14.22 | $14.44 | $14.17 | $14.24 | $14.24 | 656,505 |
| 2024-09-20 | $14.06 | $14.26 | $13.98 | $14.05 | $14.05 | 2,163,280 |
| 2024-09-19 | $13.96 | $14.15 | $13.59 | $14.13 | $14.13 | 1,078,254 |
| 2024-09-18 | $13.57 | $13.87 | $13.35 | $13.59 | $13.59 | 1,124,815 |
| 2024-09-17 | $13.50 | $13.75 | $13.46 | $13.59 | $13.59 | 674,711 |
| 2024-09-16 | $13.41 | $13.52 | $13.19 | $13.45 | $13.45 | 728,191 |
| 2024-09-13 | $13.85 | $13.98 | $13.36 | $13.41 | $13.41 | 2,186,532 |
| 2024-09-12 | $13.96 | $13.96 | $13.72 | $13.81 | $13.81 | 1,180,926 |
| 2024-09-11 | $13.48 | $14.01 | $13.40 | $13.84 | $13.84 | 2,744,512 |
| 2024-09-10 | $13.42 | $13.76 | $13.35 | $13.58 | $13.58 | 2,032,280 |
| 2024-09-09 | $13.34 | $13.60 | $13.05 | $13.36 | $13.36 | 757,855 |
| 2024-09-06 | $13.88 | $13.91 | $13.13 | $13.32 | $13.32 | 1,233,944 |
| 2024-09-05 | $14.13 | $14.19 | $13.91 | $13.91 | $13.91 | 944,530 |
| 2024-09-04 | $14.14 | $14.22 | $13.96 | $14.06 | $14.06 | 656,988 |
| 2024-09-03 | $14.32 | $14.42 | $14.12 | $14.16 | $14.16 | 988,639 |
| 2024-08-30 | $14.68 | $14.77 | $14.43 | $14.45 | $14.45 | 1,056,715 |
| 2024-08-29 | $14.32 | $14.80 | $14.32 | $14.66 | $14.66 | 710,540 |
| 2024-08-28 | $14.27 | $14.43 | $14.10 | $14.25 | $14.25 | 787,918 |
| 2024-08-27 | $14.27 | $14.42 | $14.17 | $14.34 | $14.34 | 572,060 |
| 2024-08-26 | $14.46 | $14.50 | $14.23 | $14.48 | $14.48 | 699,870 |
| 2024-08-23 | $13.80 | $14.44 | $13.75 | $14.41 | $14.41 | 999,965 |
| 2024-08-22 | $14.00 | $14.04 | $13.69 | $13.72 | $13.72 | 426,211 |
| 2024-08-21 | $13.94 | $14.04 | $13.85 | $13.97 | $13.97 | 641,046 |
| 2024-08-20 | $14.10 | $14.11 | $13.91 | $13.92 | $13.92 | 571,553 |
| 2024-08-19 | $14.03 | $14.14 | $13.97 | $14.08 | $14.08 | 856,007 |
| 2024-08-16 | $13.97 | $14.20 | $13.94 | $13.98 | $13.98 | 1,304,651 |
| 2024-08-15 | $14.10 | $14.27 | $13.96 | $14.01 | $14.01 | 1,081,428 |
| 2024-08-14 | $13.61 | $13.96 | $13.50 | $13.67 | $13.67 | 657,189 |
| 2024-08-13 | $13.24 | $13.58 | $13.20 | $13.54 | $13.54 | 775,526 |
| 2024-08-12 | $13.12 | $13.23 | $13.00 | $13.23 | $13.23 | 583,915 |
| 2024-08-09 | $13.24 | $13.24 | $13.03 | $13.13 | $13.13 | 660,795 |
| 2024-08-08 | $13.09 | $13.35 | $12.98 | $13.28 | $13.28 | 754,248 |
| 2024-08-07 | $13.54 | $13.54 | $12.86 | $12.89 | $12.89 | 974,330 |
| 2024-08-06 | $13.25 | $13.54 | $12.95 | $13.28 | $13.28 | 982,584 |
| 2024-08-05 | $13.13 | $13.61 | $13.05 | $13.13 | $13.13 | 1,487,814 |
| 2024-08-02 | $14.07 | $14.38 | $13.79 | $13.92 | $13.92 | 1,925,564 |
| 2024-08-01 | $14.70 | $14.70 | $14.01 | $14.50 | $14.50 | 1,905,127 |
| 2024-07-31 | $14.32 | $14.88 | $14.21 | $14.66 | $14.66 | 3,270,337 |
| 2024-07-30 | $14.81 | $15.31 | $13.64 | $14.24 | $14.24 | 6,780,707 |
| 2024-07-29 | $12.11 | $12.11 | $11.70 | $11.75 | $11.75 | 1,960,766 |
| 2024-07-26 | $12.01 | $12.17 | $11.97 | $12.04 | $12.04 | 1,166,824 |
| 2024-07-25 | $12.04 | $12.15 | $11.87 | $11.89 | $11.89 | 1,244,995 |
| 2024-07-24 | $12.35 | $12.52 | $11.91 | $11.96 | $11.96 | 1,066,147 |
| 2024-07-23 | $12.53 | $12.57 | $12.39 | $12.46 | $12.46 | 846,844 |
| 2024-07-22 | $12.29 | $12.63 | $12.21 | $12.57 | $12.57 | 680,025 |
| 2024-07-19 | $12.46 | $12.46 | $12.27 | $12.28 | $12.28 | 574,817 |
| 2024-07-18 | $12.69 | $12.76 | $12.31 | $12.42 | $12.42 | 1,109,948 |
| 2024-07-17 | $12.51 | $12.73 | $12.51 | $12.60 | $12.60 | 1,698,828 |
| 2024-07-16 | $12.40 | $12.69 | $12.34 | $12.58 | $12.58 | 1,373,227 |
| 2024-07-15 | $12.03 | $12.32 | $11.89 | $12.32 | $12.32 | 1,613,109 |
| 2024-07-12 | $12.03 | $12.07 | $11.82 | $11.91 | $11.91 | 1,302,649 |
| 2024-07-11 | $12.10 | $12.22 | $11.98 | $12.00 | $12.00 | 1,814,387 |
| 2024-07-10 | $11.95 | $12.09 | $11.92 | $12.04 | $12.04 | 1,311,797 |
| 2024-07-09 | $12.09 | $12.17 | $11.99 | $12.04 | $12.04 | 1,250,437 |
| 2024-07-08 | $11.93 | $12.19 | $11.93 | $12.03 | $12.03 | 1,082,973 |
| 2024-07-05 | $11.95 | $11.96 | $11.76 | $11.83 | $11.83 | 544,852 |
| 2024-07-03 | $11.92 | $12.02 | $11.83 | $11.95 | $11.95 | 686,281 |
| 2024-07-02 | $11.83 | $11.92 | $11.76 | $11.91 | $11.91 | 663,683 |
| 2024-07-01 | $11.77 | $11.91 | $11.73 | $11.87 | $11.87 | 763,862 |
| 2024-06-28 | $11.81 | $11.91 | $11.74 | $11.77 | $11.77 | 2,654,431 |
| 2024-06-27 | $11.60 | $11.72 | $11.55 | $11.71 | $11.71 | 677,201 |
| 2024-06-26 | $11.52 | $11.72 | $11.51 | $11.56 | $11.56 | 947,736 |
| 2024-06-25 | $11.46 | $11.69 | $11.41 | $11.62 | $11.62 | 663,711 |
| 2024-06-24 | $11.52 | $11.73 | $11.43 | $11.51 | $11.51 | 776,685 |
| 2024-06-21 | $11.21 | $11.55 | $11.21 | $11.51 | $11.51 | 1,434,941 |
| 2024-06-20 | $11.00 | $11.30 | $10.97 | $11.20 | $11.20 | 713,890 |
| 2024-06-18 | $11.46 | $11.50 | $11.07 | $11.09 | $11.09 | 841,118 |
| 2024-06-17 | $11.37 | $11.51 | $11.26 | $11.45 | $11.45 | 852,377 |
| 2024-06-14 | $11.29 | $11.32 | $11.13 | $11.26 | $11.26 | 713,223 |
| 2024-06-13 | $11.39 | $11.43 | $11.19 | $11.29 | $11.29 | 1,171,154 |
| 2024-06-12 | $11.42 | $11.71 | $11.31 | $11.39 | $11.39 | 691,194 |
| 2024-06-11 | $11.21 | $11.34 | $11.12 | $11.23 | $11.23 | 890,759 |
| 2024-06-10 | $11.35 | $11.36 | $11.14 | $11.26 | $11.26 | 619,277 |
| 2024-06-07 | $11.64 | $11.69 | $11.48 | $11.49 | $11.49 | 705,396 |
| 2024-06-06 | $11.75 | $11.83 | $11.59 | $11.72 | $11.72 | 879,064 |
| 2024-06-05 | $11.90 | $12.07 | $11.63 | $11.82 | $11.82 | 1,057,382 |
| 2024-06-04 | $12.20 | $12.22 | $11.84 | $11.88 | $11.88 | 957,436 |
| 2024-06-03 | $12.23 | $12.43 | $12.18 | $12.31 | $12.31 | 925,058 |
| 2024-05-31 | $12.17 | $12.27 | $11.96 | $12.23 | $12.23 | 1,387,640 |
| 2024-05-30 | $11.93 | $12.20 | $11.88 | $12.15 | $12.15 | 1,085,161 |
| 2024-05-29 | $11.91 | $12.04 | $11.82 | $11.83 | $11.83 | 653,743 |
| 2024-05-28 | $12.00 | $12.13 | $11.81 | $12.02 | $12.02 | 910,779 |
| 2024-05-24 | $11.60 | $11.93 | $11.54 | $11.91 | $11.91 | 734,788 |
| 2024-05-23 | $11.69 | $11.73 | $11.41 | $11.49 | $11.49 | 929,551 |
| 2024-05-22 | $11.59 | $11.75 | $11.57 | $11.71 | $11.71 | 796,581 |
| 2024-05-21 | $11.64 | $11.68 | $11.47 | $11.58 | $11.58 | 1,027,228 |
| 2024-05-20 | $11.72 | $11.80 | $11.61 | $11.67 | $11.67 | 1,042,003 |
| 2024-05-17 | $11.67 | $11.72 | $11.52 | $11.63 | $11.63 | 1,029,972 |
| 2024-05-16 | $11.32 | $11.75 | $11.32 | $11.67 | $11.67 | 1,344,134 |
| 2024-05-15 | $11.36 | $11.41 | $11.08 | $11.30 | $11.30 | 1,147,032 |
| 2024-05-14 | $11.53 | $11.62 | $11.37 | $11.39 | $11.39 | 1,110,875 |
| 2024-05-13 | $11.42 | $11.54 | $11.28 | $11.36 | $11.36 | 968,692 |
| 2024-05-10 | $11.36 | $11.41 | $11.16 | $11.39 | $11.39 | 1,104,386 |
| 2024-05-09 | $11.01 | $11.41 | $11.01 | $11.35 | $11.35 | 1,381,267 |
| 2024-05-08 | $10.81 | $11.05 | $10.71 | $10.96 | $10.96 | 1,027,075 |
| 2024-05-07 | $10.83 | $10.99 | $10.81 | $10.85 | $10.85 | 1,252,805 |
| 2024-05-06 | $11.09 | $11.16 | $10.78 | $10.84 | $10.84 | 1,106,043 |
| 2024-05-03 | $11.30 | $11.30 | $10.91 | $10.96 | $10.96 | 1,865,772 |
| 2024-05-02 | $11.12 | $11.21 | $10.82 | $11.10 | $11.10 | 1,998,943 |
| 2024-05-01 | $10.70 | $11.40 | $10.60 | $11.09 | $11.09 | 3,069,352 |
| 2024-04-30 | $11.85 | $12.11 | $10.50 | $10.74 | $10.74 | 7,374,787 |
| 2024-04-29 | $9.34 | $9.53 | $9.17 | $9.40 | $9.40 | 2,342,896 |
| 2024-04-26 | $9.22 | $9.55 | $9.10 | $9.20 | $9.20 | 7,936,060 |
| 2024-04-25 | $9.28 | $9.36 | $9.13 | $9.20 | $9.20 | 3,202,583 |
| 2024-04-24 | $9.57 | $9.60 | $9.33 | $9.43 | $9.43 | 1,696,108 |
| 2024-04-23 | $9.64 | $9.83 | $9.53 | $9.58 | $9.58 | 1,605,222 |
| 2024-04-22 | $9.78 | $9.81 | $9.53 | $9.70 | $9.70 | 1,872,841 |
| 2024-04-19 | $9.93 | $10.02 | $9.62 | $9.68 | $9.68 | 1,797,980 |
| 2024-04-18 | $10.01 | $10.12 | $9.93 | $9.99 | $9.99 | 1,706,682 |
| 2024-04-17 | $10.25 | $10.40 | $9.98 | $10.03 | $10.03 | 1,750,593 |
| 2024-04-16 | $10.26 | $10.34 | $10.10 | $10.23 | $10.23 | 1,733,908 |
| 2024-04-15 | $10.59 | $10.65 | $10.27 | $10.33 | $10.33 | 2,506,673 |
| 2024-04-12 | $10.76 | $10.84 | $10.47 | $10.56 | $10.56 | 3,287,684 |
| 2024-04-11 | $11.02 | $11.02 | $10.53 | $10.91 | $10.91 | 3,200,518 |
| 2024-04-10 | $11.10 | $11.32 | $10.92 | $10.94 | $10.94 | 5,193,478 |
| 2024-04-09 | $12.21 | $12.36 | $10.91 | $11.22 | $11.22 | 6,594,485 |
| 2024-04-08 | $12.98 | $13.15 | $12.96 | $13.14 | $13.14 | 630,617 |
| 2024-04-05 | $13.00 | $13.07 | $12.83 | $12.94 | $12.94 | 797,843 |
| 2024-04-04 | $13.50 | $13.53 | $12.99 | $13.04 | $13.04 | 1,147,847 |
| 2024-04-03 | $12.79 | $13.39 | $12.79 | $13.30 | $13.30 | 1,055,864 |
| 2024-04-02 | $12.94 | $13.11 | $12.87 | $12.91 | $12.91 | 1,087,131 |
| 2024-04-01 | $13.47 | $13.68 | $12.93 | $13.06 | $13.06 | 1,293,319 |
| 2024-03-28 | $13.52 | $13.60 | $13.35 | $13.44 | $13.44 | 979,083 |
| 2024-03-27 | $13.16 | $13.54 | $13.15 | $13.52 | $13.52 | 1,217,048 |
| 2024-03-26 | $13.05 | $13.36 | $13.05 | $13.08 | $13.08 | 869,168 |
| 2024-03-25 | $13.20 | $13.41 | $12.89 | $12.95 | $12.95 | 804,939 |
| 2024-03-22 | $13.26 | $13.39 | $13.09 | $13.19 | $13.19 | 913,287 |
| 2024-03-21 | $12.98 | $13.62 | $12.90 | $13.30 | $13.30 | 1,571,626 |
| 2024-03-20 | $12.63 | $12.94 | $12.40 | $12.93 | $12.93 | 1,310,632 |
| 2024-03-19 | $12.35 | $12.67 | $12.32 | $12.63 | $12.63 | 982,747 |
| 2024-03-18 | $12.45 | $12.57 | $12.36 | $12.40 | $12.40 | 1,343,413 |
| 2024-03-15 | $12.80 | $13.03 | $12.35 | $12.55 | $12.55 | 1,784,101 |
| 2024-03-14 | $12.95 | $13.01 | $12.79 | $12.86 | $12.86 | 848,411 |
| 2024-03-13 | $12.89 | $13.06 | $12.73 | $12.94 | $12.94 | 1,005,390 |
| 2024-03-12 | $13.09 | $13.24 | $12.95 | $12.96 | $12.96 | 949,862 |
| 2024-03-11 | $13.04 | $13.19 | $12.95 | $13.02 | $13.02 | 742,876 |
| 2024-03-08 | $13.06 | $13.22 | $12.98 | $13.06 | $13.06 | 1,018,612 |
| 2024-03-07 | $12.92 | $13.06 | $12.74 | $12.93 | $12.93 | 1,022,738 |
| 2024-03-06 | $12.98 | $13.11 | $12.87 | $12.98 | $12.98 | 1,092,944 |
| 2024-03-05 | $12.96 | $13.18 | $12.84 | $12.96 | $12.96 | 1,162,945 |
| 2024-03-04 | $13.44 | $13.48 | $13.07 | $13.10 | $13.10 | 977,273 |
| 2024-03-01 | $13.15 | $13.84 | $13.15 | $13.37 | $13.37 | 1,579,213 |
| 2024-02-29 | $13.20 | $13.29 | $12.99 | $13.13 | $13.13 | 1,787,581 |
| 2024-02-28 | $13.04 | $13.16 | $12.80 | $12.90 | $12.90 | 1,786,287 |
| 2024-02-27 | $13.40 | $13.40 | $13.08 | $13.16 | $13.16 | 1,477,732 |
| 2024-02-26 | $13.19 | $13.60 | $13.19 | $13.31 | $13.31 | 1,020,990 |
| 2024-02-23 | $13.44 | $13.45 | $13.16 | $13.26 | $13.26 | 882,661 |
| 2024-02-22 | $13.41 | $13.54 | $13.32 | $13.43 | $13.43 | 2,072,276 |
| 2024-02-21 | $13.28 | $13.44 | $13.24 | $13.38 | $13.38 | 1,051,420 |
| 2024-02-20 | $13.43 | $13.68 | $13.39 | $13.45 | $13.45 | 1,189,500 |
| 2024-02-16 | $13.60 | $13.79 | $13.40 | $13.67 | $13.67 | 1,571,652 |
| 2024-02-15 | $14.10 | $14.16 | $13.56 | $13.67 | $13.67 | 2,464,571 |
| 2024-02-14 | $13.32 | $14.18 | $13.30 | $14.05 | $14.05 | 2,039,670 |
| 2024-02-13 | $13.46 | $13.69 | $13.15 | $13.24 | $13.24 | 1,810,223 |
| 2024-02-12 | $13.68 | $14.09 | $13.68 | $14.04 | $14.04 | 1,979,273 |
| 2024-02-09 | $13.03 | $13.72 | $13.03 | $13.70 | $13.70 | 2,140,124 |
| 2024-02-08 | $12.94 | $13.25 | $12.91 | $13.00 | $13.00 | 1,453,367 |
| 2024-02-07 | $13.17 | $13.47 | $12.88 | $12.94 | $12.94 | 1,735,007 |
| 2024-02-06 | $12.75 | $13.24 | $12.73 | $13.11 | $13.11 | 2,044,131 |
| 2024-02-05 | $13.07 | $13.22 | $12.73 | $12.75 | $12.75 | 2,469,747 |
| 2024-02-02 | $12.58 | $13.31 | $12.48 | $13.14 | $13.14 | 3,913,754 |
| 2024-02-01 | $11.79 | $12.75 | $11.79 | $12.59 | $12.59 | 6,891,296 |
| 2024-01-31 | $11.71 | $11.85 | $11.38 | $11.70 | $11.70 | 3,002,953 |
| 2024-01-30 | $11.66 | $12.39 | $11.26 | $11.85 | $11.85 | 10,029,343 |
| 2024-01-29 | $11.29 | $11.68 | $11.28 | $11.64 | $11.64 | 2,695,749 |
| 2024-01-26 | $11.20 | $11.34 | $11.17 | $11.25 | $11.25 | 1,871,804 |
| 2024-01-25 | $11.35 | $11.45 | $11.07 | $11.18 | $11.18 | 2,136,053 |
| 2024-01-24 | $11.71 | $11.72 | $11.53 | $11.56 | $11.56 | 853,403 |
| 2024-01-23 | $11.82 | $12.00 | $11.48 | $11.59 | $11.59 | 1,609,350 |
| 2024-01-22 | $11.50 | $11.67 | $11.31 | $11.66 | $11.66 | 3,200,335 |
| 2024-01-19 | $11.88 | $11.88 | $11.47 | $11.50 | $11.50 | 1,896,018 |
| 2024-01-18 | $12.00 | $12.00 | $11.75 | $11.84 | $11.84 | 1,273,664 |
| 2024-01-17 | $11.83 | $11.97 | $11.66 | $11.93 | $11.93 | 1,036,987 |
| 2024-01-16 | $12.01 | $12.09 | $11.91 | $11.98 | $11.98 | 1,154,542 |
| 2024-01-12 | $12.37 | $12.40 | $12.15 | $12.17 | $12.17 | 907,615 |
| 2024-01-11 | $12.38 | $12.40 | $11.96 | $12.23 | $12.23 | 1,533,950 |
| 2024-01-10 | $12.69 | $12.73 | $12.33 | $12.44 | $12.44 | 1,336,237 |
| 2024-01-09 | $12.60 | $12.80 | $12.53 | $12.76 | $12.76 | 1,451,574 |
| 2024-01-08 | $12.47 | $12.86 | $12.38 | $12.75 | $12.75 | 1,777,833 |
| 2024-01-05 | $12.48 | $12.65 | $12.32 | $12.52 | $12.52 | 1,372,726 |
| 2024-01-04 | $12.15 | $12.58 | $12.03 | $12.51 | $12.51 | 2,242,452 |
| 2024-01-03 | $12.96 | $13.05 | $11.64 | $12.09 | $12.09 | 5,408,672 |
| 2024-01-02 | $13.05 | $13.35 | $13.02 | $13.18 | $13.18 | 2,817,230 |
| 2023-12-29 | $12.91 | $13.16 | $12.79 | $13.04 | $13.04 | 2,419,716 |
| 2023-12-28 | $12.59 | $12.94 | $12.50 | $12.93 | $12.93 | 1,859,124 |
| 2023-12-27 | $12.60 | $12.84 | $12.47 | $12.55 | $12.55 | 1,851,262 |
| 2023-12-26 | $12.39 | $12.55 | $12.33 | $12.51 | $12.51 | 915,073 |
| 2023-12-22 | $12.37 | $12.42 | $12.07 | $12.36 | $12.36 | 1,482,197 |
| 2023-12-21 | $12.16 | $12.78 | $12.00 | $12.29 | $12.29 | 4,592,198 |
| 2023-12-20 | $11.47 | $12.23 | $11.40 | $11.89 | $11.89 | 3,082,769 |
| 2023-12-19 | $11.20 | $11.50 | $11.06 | $11.45 | $11.45 | 2,115,382 |
| 2023-12-18 | $11.07 | $11.15 | $10.82 | $11.07 | $11.07 | 1,349,459 |
| 2023-12-15 | $11.04 | $11.12 | $10.74 | $10.97 | $10.97 | 4,067,923 |
| 2023-12-14 | $10.94 | $11.38 | $10.46 | $10.90 | $10.90 | 3,017,083 |
| 2023-12-13 | $10.44 | $10.90 | $10.14 | $10.52 | $10.52 | 3,482,772 |
| 2023-12-12 | $10.51 | $10.54 | $10.11 | $10.14 | $10.14 | 1,419,790 |
| 2023-12-11 | $10.47 | $10.63 | $10.27 | $10.56 | $10.56 | 1,554,208 |
| 2023-12-08 | $10.32 | $10.65 | $10.05 | $10.51 | $10.51 | 1,509,840 |
| 2023-12-07 | $10.19 | $10.48 | $10.01 | $10.33 | $10.33 | 1,016,805 |
| 2023-12-06 | $10.39 | $10.54 | $10.12 | $10.13 | $10.13 | 1,206,157 |
| 2023-12-05 | $10.77 | $10.77 | $9.75 | $10.26 | $10.26 | 5,762,323 |
| 2023-12-04 | $11.17 | $11.34 | $10.69 | $10.79 | $10.79 | 1,456,507 |
| 2023-12-01 | $11.06 | $11.28 | $10.95 | $11.18 | $11.18 | 882,210 |
| 2023-11-30 | $11.21 | $11.30 | $10.91 | $11.06 | $11.06 | 1,344,346 |
| 2023-11-29 | $10.93 | $11.18 | $10.93 | $11.13 | $11.13 | 1,266,056 |
| 2023-11-28 | $10.88 | $11.02 | $10.78 | $10.93 | $10.93 | 804,502 |
| 2023-11-27 | $10.92 | $11.04 | $10.80 | $10.92 | $10.92 | 777,509 |
| 2023-11-24 | $10.94 | $11.06 | $10.90 | $10.97 | $10.97 | 255,676 |
| 2023-11-22 | $10.96 | $11.08 | $10.89 | $10.98 | $10.98 | 755,494 |
| 2023-11-21 | $10.87 | $11.02 | $10.80 | $10.85 | $10.85 | 1,236,090 |
| 2023-11-20 | $11.10 | $11.18 | $10.82 | $10.91 | $10.91 | 1,601,498 |
| 2023-11-17 | $10.81 | $11.15 | $10.63 | $11.06 | $11.06 | 1,329,158 |
| 2023-11-16 | $10.93 | $10.94 | $10.68 | $10.72 | $10.72 | 1,256,051 |
| 2023-11-15 | $11.18 | $11.46 | $10.97 | $10.98 | $10.98 | 1,276,044 |
| 2023-11-14 | $10.90 | $11.29 | $10.84 | $11.15 | $11.15 | 1,217,329 |
| 2023-11-13 | $10.64 | $10.67 | $10.50 | $10.61 | $10.61 | 739,319 |
| 2023-11-10 | $10.65 | $10.83 | $10.48 | $10.72 | $10.72 | 882,602 |
| 2023-11-09 | $11.00 | $11.10 | $10.59 | $10.65 | $10.65 | 1,582,858 |
| 2023-11-08 | $10.99 | $11.05 | $10.79 | $10.90 | $10.90 | 1,274,528 |
| 2023-11-07 | $10.97 | $11.01 | $10.75 | $11.00 | $11.00 | 1,863,872 |
| 2023-11-06 | $10.93 | $11.05 | $10.82 | $11.03 | $11.03 | 2,041,678 |
| 2023-11-03 | $10.66 | $10.96 | $10.55 | $10.87 | $10.87 | 1,752,317 |
| 2023-11-02 | $10.53 | $10.81 | $10.22 | $10.40 | $10.40 | 1,656,777 |
| 2023-11-01 | $10.79 | $10.91 | $10.31 | $10.45 | $10.45 | 2,916,090 |
| 2023-10-31 | $9.31 | $11.26 | $9.18 | $10.79 | $10.79 | 4,920,446 |
| 2023-10-30 | $9.97 | $10.02 | $9.66 | $9.73 | $9.73 | 5,054,452 |
| 2023-10-27 | $10.09 | $10.49 | $9.76 | $9.89 | $9.89 | 5,818,411 |
| 2023-10-26 | $10.23 | $10.37 | $10.06 | $10.12 | $10.12 | 3,241,444 |
| 2023-10-25 | $10.22 | $10.49 | $10.19 | $10.30 | $10.30 | 2,281,201 |
| 2023-10-24 | $10.62 | $10.71 | $10.18 | $10.26 | $10.26 | 2,692,180 |
| 2023-10-23 | $10.36 | $10.79 | $10.21 | $10.56 | $10.56 | 2,279,341 |
| 2023-10-20 | $10.68 | $10.74 | $10.28 | $10.36 | $10.36 | 3,165,051 |
| 2023-10-19 | $10.48 | $11.11 | $10.48 | $10.93 | $10.93 | 3,697,051 |
| 2023-10-18 | $10.37 | $10.66 | $10.16 | $10.60 | $10.60 | 2,900,744 |
| 2023-10-17 | $10.40 | $10.55 | $10.20 | $10.41 | $10.41 | 1,662,887 |
| 2023-10-16 | $9.78 | $10.62 | $9.78 | $10.43 | $10.43 | 2,526,937 |
| 2023-10-13 | $10.01 | $10.11 | $9.53 | $9.66 | $9.66 | 3,072,800 |
| 2023-10-12 | $9.32 | $10.15 | $9.05 | $10.03 | $10.03 | 4,574,172 |
| 2023-10-11 | $9.38 | $9.47 | $9.27 | $9.30 | $9.30 | 1,432,633 |
| 2023-10-10 | $9.21 | $9.59 | $9.20 | $9.37 | $9.37 | 1,675,528 |
| 2023-10-09 | $9.02 | $9.18 | $8.80 | $9.14 | $9.14 | 2,271,387 |
| 2023-10-06 | $9.07 | $9.25 | $8.96 | $9.18 | $9.18 | 1,265,399 |
| 2023-10-05 | $9.29 | $9.40 | $9.01 | $9.14 | $9.14 | 1,091,684 |
| 2023-10-04 | $9.28 | $9.38 | $9.02 | $9.31 | $9.31 | 1,198,989 |
| 2023-10-03 | $9.39 | $9.46 | $9.19 | $9.25 | $9.25 | 1,205,911 |
| 2023-10-02 | $9.65 | $9.78 | $9.31 | $9.44 | $9.44 | 1,573,985 |
| 2023-09-29 | $9.50 | $9.69 | $9.48 | $9.63 | $9.63 | 3,042,228 |
| 2023-09-28 | $9.39 | $9.48 | $9.37 | $9.45 | $9.45 | 1,846,300 |
| 2023-09-27 | $9.43 | $9.52 | $9.35 | $9.37 | $9.37 | 1,966,378 |
| 2023-09-26 | $9.52 | $9.54 | $9.35 | $9.38 | $9.38 | 1,394,605 |
| 2023-09-25 | $9.39 | $9.66 | $9.36 | $9.61 | $9.61 | 1,495,753 |
| 2023-09-22 | $9.61 | $9.69 | $9.40 | $9.44 | $9.44 | 858,373 |
| 2023-09-21 | $9.45 | $9.70 | $9.38 | $9.57 | $9.57 | 2,116,213 |
| 2023-09-20 | $9.70 | $9.73 | $9.54 | $9.54 | $9.54 | 1,281,346 |
| 2023-09-19 | $9.83 | $9.90 | $9.56 | $9.64 | $9.64 | 1,224,515 |
| 2023-09-18 | $9.71 | $9.93 | $9.50 | $9.85 | $9.85 | 2,231,671 |
| 2023-09-15 | $9.94 | $10.06 | $9.63 | $9.71 | $9.71 | 2,934,415 |
| 2023-09-14 | $9.61 | $9.92 | $9.50 | $9.89 | $9.89 | 2,091,500 |
| 2023-09-13 | $9.89 | $9.92 | $9.58 | $9.59 | $9.59 | 1,652,097 |
| 2023-09-12 | $9.90 | $10.14 | $9.79 | $9.92 | $9.92 | 1,637,600 |
| 2023-09-11 | $10.25 | $10.25 | $10.02 | $10.06 | $10.06 | 786,661 |
| 2023-09-08 | $10.24 | $10.24 | $10.02 | $10.18 | $10.18 | 978,480 |
| 2023-09-07 | $10.37 | $10.37 | $10.17 | $10.27 | $10.27 | 704,443 |
| 2023-09-06 | $10.32 | $10.43 | $10.25 | $10.37 | $10.37 | 729,173 |
| 2023-09-05 | $10.61 | $10.61 | $10.24 | $10.29 | $10.29 | 1,110,401 |
| 2023-09-01 | $10.75 | $10.78 | $10.50 | $10.60 | $10.60 | 1,074,640 |
| 2023-08-31 | $10.72 | $10.83 | $10.62 | $10.68 | $10.68 | 1,952,227 |
| 2023-08-30 | $10.21 | $10.70 | $10.19 | $10.70 | $10.70 | 1,613,884 |
| 2023-08-29 | $10.22 | $10.38 | $10.15 | $10.22 | $10.22 | 1,490,459 |
| 2023-08-28 | $10.08 | $10.31 | $10.05 | $10.27 | $10.27 | 1,792,544 |
| 2023-08-25 | $10.13 | $10.26 | $10.04 | $10.07 | $10.07 | 1,842,788 |
| 2023-08-24 | $10.54 | $10.54 | $10.12 | $10.13 | $10.13 | 1,088,132 |
| 2023-08-23 | $10.61 | $10.73 | $10.46 | $10.51 | $10.51 | 1,342,700 |
| 2023-08-22 | $10.66 | $10.76 | $10.59 | $10.65 | $10.65 | 723,856 |
| 2023-08-21 | $10.67 | $10.67 | $10.45 | $10.57 | $10.57 | 1,083,848 |
| 2023-08-18 | $10.15 | $10.75 | $10.11 | $10.67 | $10.67 | 1,838,013 |
| 2023-08-17 | $10.12 | $10.36 | $10.12 | $10.20 | $10.20 | 1,176,002 |
| 2023-08-16 | $10.27 | $10.34 | $10.05 | $10.10 | $10.10 | 1,676,734 |
| 2023-08-15 | $10.68 | $10.69 | $10.34 | $10.36 | $10.36 | 1,217,719 |
| 2023-08-14 | $10.33 | $10.83 | $10.27 | $10.68 | $10.68 | 2,164,904 |
| 2023-08-11 | $10.82 | $10.85 | $10.30 | $10.45 | $10.45 | 2,500,185 |
| 2023-08-10 | $11.00 | $11.25 | $10.81 | $10.85 | $10.85 | 3,280,048 |
| 2023-08-09 | $10.19 | $10.31 | $9.96 | $10.12 | $10.12 | 2,883,477 |
| 2023-08-08 | $10.53 | $10.53 | $10.12 | $10.23 | $10.23 | 3,003,764 |
| 2023-08-07 | $11.06 | $11.06 | $10.54 | $10.64 | $10.64 | 3,116,950 |
| 2023-08-04 | $10.82 | $11.44 | $10.78 | $11.06 | $11.06 | 1,927,599 |
| 2023-08-03 | $11.21 | $11.31 | $10.78 | $10.85 | $10.85 | 3,990,693 |
| 2023-08-02 | $11.75 | $11.77 | $11.17 | $11.38 | $11.38 | 3,815,458 |
| 2023-08-01 | $11.54 | $12.01 | $11.45 | $11.63 | $11.63 | 11,124,816 |
| 2023-07-31 | $15.02 | $15.07 | $14.77 | $14.92 | $14.92 | 2,182,857 |
| 2023-07-28 | $15.12 | $15.18 | $14.78 | $14.94 | $14.94 | 1,181,014 |
| 2023-07-27 | $15.12 | $15.39 | $15.02 | $15.08 | $15.08 | 986,834 |
| 2023-07-26 | $15.35 | $15.35 | $14.86 | $15.05 | $15.05 | 1,569,928 |
| 2023-07-25 | $15.60 | $15.68 | $15.36 | $15.48 | $15.48 | 1,040,477 |
| 2023-07-24 | $15.60 | $15.81 | $15.47 | $15.59 | $15.59 | 863,107 |
| 2023-07-21 | $15.92 | $16.10 | $15.55 | $15.60 | $15.60 | 888,270 |
| 2023-07-20 | $15.47 | $15.81 | $15.40 | $15.79 | $15.79 | 927,574 |
| 2023-07-19 | $15.66 | $15.80 | $15.39 | $15.45 | $15.45 | 848,915 |
| 2023-07-18 | $15.90 | $15.96 | $15.54 | $15.62 | $15.62 | 670,220 |
| 2023-07-17 | $15.73 | $15.95 | $15.60 | $15.80 | $15.80 | 721,504 |
| 2023-07-14 | $15.94 | $15.95 | $15.37 | $15.69 | $15.69 | 1,413,926 |
| 2023-07-13 | $15.63 | $16.06 | $15.55 | $16.03 | $16.03 | 1,022,607 |
| 2023-07-12 | $16.11 | $16.21 | $15.58 | $15.62 | $15.62 | 688,930 |
| 2023-07-11 | $15.95 | $16.03 | $15.77 | $15.97 | $15.97 | 897,524 |
| 2023-07-10 | $15.56 | $16.04 | $15.46 | $15.89 | $15.89 | 1,077,235 |
| 2023-07-07 | $15.45 | $15.92 | $15.44 | $15.60 | $15.60 | 1,115,425 |
| 2023-07-06 | $15.70 | $15.77 | $15.39 | $15.44 | $15.44 | 1,076,767 |
| 2023-07-05 | $16.20 | $16.39 | $15.76 | $15.82 | $15.82 | 1,431,484 |
| 2023-07-03 | $16.25 | $16.39 | $16.11 | $16.31 | $16.31 | 551,524 |
| 2023-06-30 | $16.34 | $16.45 | $16.15 | $16.17 | $16.17 | 1,804,137 |
| 2023-06-29 | $16.06 | $16.62 | $16.06 | $16.19 | $16.19 | 1,269,469 |
| 2023-06-28 | $16.01 | $16.24 | $15.92 | $16.03 | $16.03 | 1,171,518 |
| 2023-06-27 | $16.38 | $16.53 | $16.01 | $16.03 | $16.03 | 1,723,860 |
| 2023-06-26 | $16.65 | $16.76 | $16.30 | $16.38 | $16.38 | 1,711,117 |
| 2023-06-23 | $17.43 | $17.56 | $16.51 | $16.65 | $16.65 | 5,243,342 |
| 2023-06-22 | $18.35 | $18.36 | $17.75 | $17.78 | $17.78 | 1,114,310 |
| 2023-06-21 | $18.14 | $18.43 | $17.89 | $18.39 | $18.39 | 1,266,705 |
| 2023-06-20 | $18.02 | $18.29 | $17.93 | $18.25 | $18.25 | 1,315,950 |
| 2023-06-16 | $17.75 | $18.00 | $17.62 | $17.99 | $17.99 | 1,751,461 |
| 2023-06-15 | $18.05 | $18.11 | $17.65 | $17.67 | $17.67 | 966,219 |
| 2023-06-14 | $18.11 | $18.30 | $17.79 | $18.17 | $18.17 | 1,187,634 |
| 2023-06-13 | $18.04 | $18.36 | $18.01 | $18.20 | $18.20 | 1,832,813 |
| 2023-06-12 | $18.03 | $18.24 | $17.95 | $18.04 | $18.04 | 1,041,164 |
| 2023-06-09 | $18.08 | $18.30 | $17.99 | $17.99 | $17.99 | 846,622 |
| 2023-06-08 | $18.05 | $18.16 | $17.82 | $18.06 | $18.06 | 945,547 |
| 2023-06-07 | $18.15 | $18.38 | $17.91 | $18.05 | $18.05 | 1,315,975 |
| 2023-06-06 | $17.85 | $18.08 | $17.66 | $18.01 | $18.01 | 1,032,717 |
| 2023-06-05 | $17.76 | $17.99 | $17.44 | $17.84 | $17.84 | 1,005,478 |
| 2023-06-02 | $17.64 | $17.86 | $17.40 | $17.85 | $17.85 | 1,120,088 |
| 2023-06-01 | $17.59 | $17.75 | $17.36 | $17.52 | $17.52 | 809,122 |
| 2023-05-31 | $17.51 | $17.77 | $17.22 | $17.61 | $17.61 | 2,903,441 |
| 2023-05-30 | $17.22 | $17.64 | $16.98 | $17.60 | $17.60 | 1,655,017 |
| 2023-05-26 | $16.79 | $17.28 | $16.75 | $17.08 | $17.08 | 1,217,655 |
| 2023-05-25 | $16.50 | $16.87 | $16.50 | $16.75 | $16.75 | 798,411 |
| 2023-05-24 | $16.41 | $16.52 | $16.25 | $16.44 | $16.44 | 743,840 |
| 2023-05-23 | $16.41 | $16.79 | $16.25 | $16.43 | $16.43 | 787,075 |
| 2023-05-22 | $16.67 | $16.69 | $16.33 | $16.41 | $16.41 | 872,853 |
| 2023-05-19 | $16.92 | $16.97 | $16.67 | $16.69 | $16.69 | 801,074 |
| 2023-05-18 | $16.57 | $16.85 | $16.36 | $16.83 | $16.83 | 1,185,733 |
| 2023-05-17 | $16.34 | $16.60 | $16.26 | $16.55 | $16.55 | 1,258,798 |
| 2023-05-16 | $16.42 | $16.59 | $16.32 | $16.38 | $16.38 | 795,713 |
| 2023-05-15 | $16.25 | $16.55 | $16.23 | $16.49 | $16.49 | 1,377,661 |
| 2023-05-12 | $15.97 | $16.24 | $15.97 | $16.23 | $16.23 | 1,232,401 |
| 2023-05-11 | $16.09 | $16.28 | $15.66 | $15.90 | $15.90 | 1,321,515 |
| 2023-05-10 | $16.28 | $16.30 | $15.83 | $16.08 | $16.08 | 2,996,200 |
| 2023-05-09 | $14.86 | $16.28 | $13.93 | $16.18 | $16.18 | 4,515,277 |
| 2023-05-08 | $13.50 | $13.60 | $13.31 | $13.48 | $13.48 | 1,469,498 |
| 2023-05-05 | $13.52 | $13.62 | $13.37 | $13.47 | $13.47 | 952,659 |
| 2023-05-04 | $13.37 | $13.64 | $13.31 | $13.51 | $13.51 | 663,301 |
| 2023-05-03 | $13.91 | $13.91 | $13.36 | $13.41 | $13.41 | 1,342,005 |
| 2023-05-02 | $14.17 | $14.22 | $13.82 | $13.97 | $13.97 | 1,002,049 |
| 2023-05-01 | $14.01 | $14.29 | $14.00 | $14.18 | $14.18 | 717,827 |
| 2023-04-28 | $13.74 | $14.13 | $13.74 | $14.09 | $14.09 | 1,178,335 |
| 2023-04-27 | $13.90 | $13.94 | $13.49 | $13.79 | $13.79 | 1,277,101 |
| 2023-04-26 | $13.90 | $14.04 | $13.74 | $13.81 | $13.81 | 1,476,023 |
| 2023-04-25 | $14.16 | $14.20 | $13.85 | $13.91 | $13.91 | 725,879 |
| 2023-04-24 | $14.16 | $14.33 | $14.13 | $14.31 | $14.31 | 584,941 |
| 2023-04-21 | $14.29 | $14.38 | $14.14 | $14.16 | $14.16 | 771,906 |
| 2023-04-20 | $14.60 | $14.69 | $14.22 | $14.33 | $14.33 | 1,044,095 |
| 2023-04-19 | $15.32 | $15.38 | $14.48 | $14.73 | $14.73 | 3,121,189 |
| 2023-04-18 | $15.57 | $15.73 | $15.19 | $15.51 | $15.51 | 1,385,009 |
| 2023-04-17 | $15.80 | $15.91 | $15.56 | $15.56 | $15.56 | 974,702 |
| 2023-04-14 | $15.65 | $15.99 | $15.59 | $15.80 | $15.80 | 1,601,867 |
| 2023-04-13 | $15.51 | $15.79 | $15.33 | $15.65 | $15.65 | 1,099,585 |
| 2023-04-12 | $15.60 | $15.89 | $15.43 | $15.47 | $15.47 | 1,767,598 |
| 2023-04-11 | $15.37 | $15.63 | $15.12 | $15.51 | $15.51 | 1,695,888 |
| 2023-04-10 | $14.60 | $15.67 | $14.58 | $15.50 | $15.50 | 4,203,287 |
| 2023-04-06 | $14.45 | $14.77 | $14.20 | $14.61 | $14.61 | 1,672,023 |
| 2023-04-05 | $14.46 | $14.66 | $14.33 | $14.61 | $14.61 | 1,490,013 |
| 2023-04-04 | $14.57 | $14.61 | $14.36 | $14.55 | $14.55 | 1,011,689 |
| 2023-04-03 | $14.38 | $14.55 | $14.13 | $14.48 | $14.48 | 818,537 |
| 2023-03-31 | $14.29 | $14.64 | $14.25 | $14.59 | $14.59 | 1,365,780 |
| 2023-03-30 | $14.13 | $14.29 | $14.03 | $14.27 | $14.27 | 929,194 |
| 2023-03-29 | $14.09 | $14.10 | $13.86 | $13.96 | $13.96 | 711,196 |
| 2023-03-28 | $13.97 | $14.02 | $13.79 | $14.01 | $14.01 | 2,075,476 |
| 2023-03-27 | $14.16 | $14.22 | $13.75 | $14.08 | $14.08 | 841,521 |
| 2023-03-24 | $13.89 | $14.15 | $13.80 | $14.11 | $14.11 | 893,882 |
| 2023-03-23 | $13.96 | $14.36 | $13.75 | $13.98 | $13.98 | 1,401,493 |
| 2023-03-22 | $14.29 | $14.32 | $13.87 | $13.89 | $13.89 | 1,761,627 |
| 2023-03-21 | $14.40 | $14.75 | $14.02 | $14.37 | $14.37 | 3,573,868 |
| 2023-03-20 | $12.43 | $13.13 | $12.33 | $13.09 | $13.09 | 1,504,016 |
| 2023-03-17 | $12.63 | $12.75 | $12.31 | $12.39 | $12.39 | 1,785,174 |
| 2023-03-16 | $12.37 | $12.70 | $11.99 | $12.63 | $12.63 | 1,340,382 |
| 2023-03-15 | $12.09 | $12.76 | $12.08 | $12.54 | $12.54 | 2,143,826 |
| 2023-03-14 | $12.23 | $12.62 | $12.15 | $12.29 | $12.29 | 894,375 |
| 2023-03-13 | $12.09 | $12.26 | $11.95 | $11.97 | $11.97 | 1,073,242 |
| 2023-03-10 | $12.45 | $12.53 | $12.15 | $12.23 | $12.23 | 785,597 |
| 2023-03-09 | $12.96 | $13.18 | $12.36 | $12.41 | $12.41 | 1,092,957 |
| 2023-03-08 | $12.53 | $13.00 | $12.33 | $12.95 | $12.95 | 1,102,462 |
| 2023-03-07 | $12.67 | $12.67 | $12.25 | $12.45 | $12.45 | 1,739,636 |
| 2023-03-06 | $12.82 | $13.18 | $12.64 | $12.67 | $12.67 | 1,840,120 |
| 2023-03-03 | $12.95 | $13.03 | $12.74 | $12.76 | $12.76 | 1,764,441 |
| 2023-03-02 | $12.99 | $13.02 | $12.73 | $12.76 | $12.76 | 1,121,498 |
| 2023-03-01 | $13.25 | $13.37 | $12.98 | $13.05 | $13.05 | 902,007 |
| 2023-02-28 | $13.29 | $13.50 | $13.17 | $13.19 | $13.19 | 958,151 |
| 2023-02-27 | $13.27 | $13.37 | $13.22 | $13.31 | $13.31 | 482,347 |
| 2023-02-24 | $13.28 | $13.37 | $13.11 | $13.18 | $13.18 | 658,247 |
| 2023-02-23 | $13.28 | $13.42 | $13.12 | $13.41 | $13.41 | 892,739 |
| 2023-02-22 | $13.10 | $13.23 | $12.96 | $13.22 | $13.22 | 843,150 |
| 2023-02-21 | $13.49 | $13.64 | $13.00 | $13.05 | $13.05 | 1,209,740 |
| 2023-02-17 | $13.84 | $13.89 | $13.49 | $13.57 | $13.57 | 1,096,851 |
| 2023-02-16 | $13.89 | $14.07 | $13.68 | $13.93 | $13.93 | 711,998 |
| 2023-02-15 | $13.91 | $14.07 | $13.74 | $14.03 | $14.03 | 757,934 |
| 2023-02-14 | $14.02 | $14.14 | $13.75 | $13.82 | $13.82 | 676,635 |
| 2023-02-13 | $13.79 | $14.12 | $13.74 | $14.10 | $14.10 | 879,485 |
| 2023-02-10 | $14.02 | $14.08 | $13.79 | $13.79 | $13.79 | 737,516 |
| 2023-02-09 | $14.80 | $14.80 | $14.07 | $14.07 | $14.07 | 824,371 |
| 2023-02-08 | $14.14 | $14.47 | $14.14 | $14.34 | $14.34 | 771,517 |
| 2023-02-07 | $14.28 | $14.35 | $13.92 | $14.21 | $14.21 | 1,356,224 |
| 2023-02-06 | $14.16 | $14.55 | $14.11 | $14.35 | $14.35 | 1,205,339 |
| 2023-02-03 | $14.60 | $15.19 | $14.24 | $14.29 | $14.29 | 2,260,498 |
| 2023-02-02 | $13.82 | $14.81 | $13.50 | $14.79 | $14.79 | 2,324,466 |
| 2023-02-01 | $13.08 | $13.79 | $13.01 | $13.76 | $13.76 | 3,022,038 |
| 2023-01-31 | $12.95 | $13.79 | $12.85 | $13.17 | $13.17 | 8,471,876 |
| 2023-01-30 | $14.90 | $14.93 | $14.17 | $14.20 | $14.20 | 1,997,941 |
| 2023-01-27 | $14.85 | $14.85 | $14.47 | $14.75 | $14.75 | 969,212 |
| 2023-01-26 | $14.42 | $14.84 | $14.42 | $14.81 | $14.81 | 929,372 |
| 2023-01-25 | $14.29 | $14.37 | $13.99 | $14.33 | $14.33 | 678,780 |
| 2023-01-24 | $14.63 | $14.63 | $14.28 | $14.35 | $14.35 | 627,670 |
| 2023-01-23 | $14.60 | $14.73 | $14.32 | $14.49 | $14.49 | 735,034 |
| 2023-01-20 | $14.46 | $14.74 | $14.37 | $14.55 | $14.55 | 939,058 |
| 2023-01-19 | $15.20 | $15.27 | $14.60 | $14.63 | $14.63 | 950,533 |
| 2023-01-18 | $15.35 | $15.54 | $15.14 | $15.25 | $15.25 | 965,385 |
| 2023-01-17 | $15.32 | $15.59 | $15.21 | $15.33 | $15.33 | 870,607 |
| 2023-01-13 | $15.40 | $15.51 | $15.16 | $15.33 | $15.33 | 907,496 |
| 2023-01-12 | $15.26 | $15.54 | $15.04 | $15.45 | $15.45 | 991,839 |
| 2023-01-11 | $15.12 | $15.37 | $15.00 | $15.23 | $15.23 | 1,188,362 |
| 2023-01-10 | $15.06 | $15.13 | $14.74 | $15.04 | $15.04 | 1,356,083 |
| 2023-01-09 | $14.79 | $15.30 | $14.46 | $15.09 | $15.09 | 2,679,152 |
| 2023-01-06 | $13.25 | $13.89 | $13.22 | $13.85 | $13.85 | 830,097 |
| 2023-01-05 | $13.16 | $13.30 | $13.04 | $13.16 | $13.16 | 671,458 |
| 2023-01-04 | $13.13 | $13.32 | $13.02 | $13.15 | $13.15 | 1,007,262 |
| 2023-01-03 | $13.16 | $13.37 | $12.99 | $13.11 | $13.11 | 724,263 |
| 2022-12-30 | $13.04 | $13.13 | $12.94 | $13.10 | $13.10 | 540,258 |
| 2022-12-29 | $13.06 | $13.24 | $12.93 | $13.12 | $13.12 | 548,342 |
| 2022-12-28 | $13.06 | $13.10 | $12.87 | $12.95 | $12.95 | 657,810 |
| 2022-12-27 | $13.02 | $13.21 | $12.97 | $13.08 | $13.08 | 621,845 |
| 2022-12-23 | $13.29 | $13.35 | $12.98 | $13.00 | $13.00 | 1,002,851 |
| 2022-12-22 | $13.18 | $13.33 | $13.01 | $13.32 | $13.32 | 881,546 |
| 2022-12-21 | $13.36 | $13.59 | $13.24 | $13.25 | $13.25 | 1,041,401 |
| 2022-12-20 | $13.36 | $13.52 | $13.21 | $13.35 | $13.35 | 750,409 |
| 2022-12-19 | $13.49 | $13.52 | $13.17 | $13.36 | $13.36 | 1,257,714 |
| 2022-12-16 | $13.58 | $13.71 | $13.33 | $13.54 | $13.54 | 1,732,692 |
| 2022-12-15 | $14.08 | $14.21 | $13.68 | $13.70 | $13.70 | 1,795,113 |
| 2022-12-14 | $14.32 | $15.16 | $14.07 | $14.21 | $14.21 | 4,111,297 |
| 2022-12-13 | $13.95 | $14.11 | $13.17 | $13.19 | $13.19 | 1,635,413 |
| 2022-12-12 | $13.60 | $13.73 | $13.30 | $13.69 | $13.69 | 1,039,663 |
| 2022-12-09 | $13.41 | $13.64 | $13.26 | $13.56 | $13.56 | 1,181,949 |
| 2022-12-08 | $13.44 | $13.77 | $13.33 | $13.43 | $13.43 | 1,297,592 |
| 2022-12-07 | $13.61 | $13.79 | $13.23 | $13.28 | $13.28 | 1,073,915 |
| 2022-12-06 | $13.39 | $13.64 | $13.23 | $13.62 | $13.62 | 1,935,061 |
| 2022-12-05 | $14.98 | $14.98 | $13.28 | $13.43 | $13.43 | 2,778,208 |
| 2022-12-02 | $14.89 | $15.30 | $14.72 | $15.03 | $15.03 | 996,814 |
| 2022-12-01 | $15.30 | $15.37 | $14.87 | $15.03 | $15.03 | 1,704,250 |
| 2022-11-30 | $14.88 | $15.35 | $14.86 | $15.34 | $15.34 | 1,571,252 |
| 2022-11-29 | $14.95 | $15.09 | $14.48 | $14.79 | $14.79 | 728,940 |
| 2022-11-28 | $14.86 | $15.29 | $14.75 | $14.98 | $14.98 | 1,452,750 |
| 2022-11-25 | $14.76 | $14.99 | $14.69 | $14.91 | $14.91 | 549,659 |
| 2022-11-23 | $14.45 | $15.00 | $14.40 | $14.76 | $14.76 | 1,149,220 |
| 2022-11-22 | $14.40 | $14.65 | $13.99 | $14.38 | $14.38 | 1,364,676 |
| 2022-11-21 | $14.60 | $14.77 | $14.29 | $14.34 | $14.34 | 1,161,922 |
| 2022-11-18 | $13.91 | $14.91 | $13.91 | $14.70 | $14.70 | 2,132,596 |
| 2022-11-17 | $13.37 | $13.71 | $13.31 | $13.70 | $13.70 | 1,655,145 |
| 2022-11-16 | $13.50 | $13.56 | $13.32 | $13.41 | $13.41 | 1,092,293 |
| 2022-11-15 | $13.62 | $13.92 | $13.55 | $13.66 | $13.66 | 1,335,616 |
| 2022-11-14 | $13.07 | $13.68 | $13.02 | $13.41 | $13.41 | 1,906,037 |
| 2022-11-11 | $13.53 | $13.63 | $12.91 | $13.06 | $13.06 | 2,067,071 |
| 2022-11-10 | $13.65 | $13.81 | $13.54 | $13.55 | $13.55 | 1,512,782 |
| 2022-11-09 | $13.56 | $13.64 | $13.12 | $13.14 | $13.14 | 1,289,558 |
| 2022-11-08 | $13.54 | $14.02 | $13.48 | $13.72 | $13.72 | 1,496,546 |
| 2022-11-07 | $14.00 | $14.14 | $13.44 | $13.50 | $13.50 | 2,327,131 |
| 2022-11-04 | $14.30 | $14.44 | $13.81 | $13.95 | $13.95 | 1,882,513 |
| 2022-11-03 | $14.09 | $14.31 | $13.99 | $14.05 | $14.05 | 2,678,234 |
| 2022-11-02 | $13.87 | $14.93 | $13.82 | $14.30 | $14.30 | 2,407,555 |
| 2022-11-01 | $15.60 | $15.80 | $13.62 | $13.88 | $13.88 | 5,648,505 |
| 2022-10-31 | $15.54 | $15.65 | $15.33 | $15.45 | $15.45 | 2,458,824 |
| 2022-10-28 | $15.26 | $15.73 | $15.24 | $15.65 | $15.65 | 1,507,695 |
| 2022-10-27 | $15.43 | $15.56 | $15.18 | $15.33 | $15.33 | 1,474,326 |
| 2022-10-26 | $15.49 | $15.79 | $15.38 | $15.39 | $15.39 | 1,534,411 |
| 2022-10-25 | $15.21 | $15.65 | $15.15 | $15.49 | $15.49 | 1,919,098 |
| 2022-10-24 | $15.00 | $15.25 | $14.66 | $15.14 | $15.14 | 1,252,669 |
| 2022-10-21 | $14.59 | $14.96 | $14.36 | $14.90 | $14.90 | 1,509,153 |
| 2022-10-20 | $14.30 | $14.83 | $14.22 | $14.49 | $14.49 | 1,850,081 |
| 2022-10-19 | $14.38 | $15.02 | $14.30 | $14.45 | $14.45 | 2,865,720 |
| 2022-10-18 | $14.24 | $14.33 | $14.00 | $14.30 | $14.30 | 1,865,826 |
| 2022-10-17 | $13.66 | $14.05 | $13.46 | $13.98 | $13.98 | 2,078,075 |
| 2022-10-14 | $14.00 | $14.15 | $13.37 | $13.47 | $13.47 | 1,971,022 |
| 2022-10-13 | $13.28 | $13.98 | $13.15 | $13.88 | $13.88 | 2,889,581 |
| 2022-10-12 | $13.47 | $13.87 | $13.33 | $13.66 | $13.66 | 2,130,161 |
| 2022-10-11 | $13.39 | $13.48 | $13.04 | $13.40 | $13.40 | 2,401,240 |
| 2022-10-10 | $13.30 | $13.53 | $13.08 | $13.49 | $13.49 | 2,487,404 |
| 2022-10-07 | $13.60 | $13.66 | $13.02 | $13.28 | $13.28 | 1,208,420 |
| 2022-10-06 | $13.15 | $13.80 | $13.10 | $13.75 | $13.75 | 2,733,936 |
| 2022-10-05 | $13.21 | $13.52 | $13.07 | $13.23 | $13.23 | 2,102,234 |
| 2022-10-04 | $13.12 | $13.47 | $13.09 | $13.27 | $13.27 | 2,176,012 |
| 2022-10-03 | $13.30 | $13.32 | $12.73 | $12.96 | $12.96 | 2,120,965 |
| 2022-09-30 | $12.65 | $13.32 | $12.65 | $13.07 | $13.07 | 2,857,888 |
| 2022-09-29 | $12.85 | $12.87 | $12.41 | $12.68 | $12.68 | 1,667,740 |
| 2022-09-28 | $11.97 | $13.08 | $11.40 | $13.00 | $13.00 | 3,599,160 |
| 2022-09-27 | $11.67 | $12.07 | $11.62 | $11.80 | $11.80 | 2,061,045 |
| 2022-09-26 | $11.25 | $11.90 | $11.11 | $11.54 | $11.54 | 1,983,583 |
| 2022-09-23 | $11.34 | $11.37 | $10.97 | $11.07 | $11.07 | 964,596 |
| 2022-09-22 | $11.68 | $11.75 | $11.31 | $11.46 | $11.46 | 1,036,738 |
| 2022-09-21 | $11.81 | $12.02 | $11.75 | $11.76 | $11.76 | 1,076,091 |
| 2022-09-20 | $11.97 | $11.97 | $11.67 | $11.84 | $11.84 | 1,171,869 |
| 2022-09-19 | $11.81 | $12.02 | $11.69 | $11.97 | $11.97 | 1,403,169 |
| 2022-09-16 | $11.31 | $12.09 | $11.28 | $11.88 | $11.88 | 3,984,653 |
| 2022-09-15 | $10.84 | $11.21 | $10.60 | $11.20 | $11.20 | 1,331,978 |
| 2022-09-14 | $10.84 | $10.92 | $10.70 | $10.91 | $10.91 | 724,022 |
| 2022-09-13 | $10.85 | $10.93 | $10.79 | $10.80 | $10.80 | 990,653 |
| 2022-09-12 | $11.07 | $11.19 | $10.95 | $11.06 | $11.06 | 688,003 |
| 2022-09-09 | $11.18 | $11.32 | $10.99 | $11.00 | $11.00 | 602,317 |
| 2022-09-08 | $10.96 | $11.07 | $10.87 | $11.04 | $11.04 | 406,827 |
| 2022-09-07 | $10.89 | $11.03 | $10.83 | $11.00 | $11.00 | 615,943 |
| 2022-09-06 | $11.00 | $11.02 | $10.69 | $10.86 | $10.86 | 789,470 |
| 2022-09-02 | $11.05 | $11.12 | $10.87 | $11.00 | $11.00 | 773,533 |
| 2022-09-01 | $11.14 | $11.15 | $10.81 | $10.97 | $10.97 | 773,023 |
| 2022-08-31 | $11.06 | $11.33 | $11.05 | $11.26 | $11.26 | 1,667,775 |
| 2022-08-30 | $11.12 | $11.13 | $10.88 | $10.94 | $10.94 | 675,674 |
| 2022-08-29 | $11.14 | $11.26 | $11.06 | $11.06 | $11.06 | 359,525 |
| 2022-08-26 | $11.45 | $11.46 | $11.20 | $11.22 | $11.22 | 462,724 |
| 2022-08-25 | $11.24 | $11.44 | $11.24 | $11.44 | $11.44 | 603,063 |
| 2022-08-24 | $11.08 | $11.25 | $11.04 | $11.18 | $11.18 | 383,885 |
| 2022-08-23 | $11.25 | $11.36 | $11.10 | $11.12 | $11.12 | 522,357 |
| 2022-08-22 | $11.15 | $11.25 | $11.03 | $11.19 | $11.19 | 510,555 |
| 2022-08-19 | $11.32 | $11.36 | $11.23 | $11.32 | $11.32 | 607,662 |
| 2022-08-18 | $11.18 | $11.56 | $11.18 | $11.44 | $11.44 | 983,355 |
| 2022-08-17 | $11.38 | $11.40 | $11.07 | $11.18 | $11.18 | 392,855 |
| 2022-08-16 | $11.37 | $11.48 | $11.32 | $11.38 | $11.38 | 485,453 |
| 2022-08-15 | $11.13 | $11.47 | $11.12 | $11.46 | $11.46 | 560,028 |
| 2022-08-12 | $11.21 | $11.31 | $11.06 | $11.22 | $11.22 | 603,095 |
| 2022-08-11 | $11.17 | $11.23 | $11.07 | $11.14 | $11.14 | 691,927 |
| 2022-08-10 | $11.08 | $11.23 | $11.01 | $11.14 | $11.14 | 820,164 |
| 2022-08-09 | $11.01 | $11.10 | $10.87 | $10.91 | $10.91 | 564,509 |
| 2022-08-08 | $11.12 | $11.40 | $11.01 | $11.09 | $11.09 | 734,658 |
| 2022-08-05 | $11.14 | $11.36 | $11.07 | $11.34 | $11.34 | 1,047,025 |
| 2022-08-04 | $11.23 | $11.44 | $11.16 | $11.30 | $11.30 | 1,235,912 |
| 2022-08-03 | $10.90 | $11.22 | $10.69 | $11.14 | $11.14 | 1,389,170 |
| 2022-08-02 | $11.39 | $11.74 | $10.85 | $10.88 | $10.88 | 1,786,322 |
| 2022-08-01 | $10.85 | $10.95 | $10.72 | $10.85 | $10.85 | 1,122,274 |
| 2022-07-29 | $10.85 | $10.97 | $10.68 | $10.92 | $10.92 | 757,911 |
| 2022-07-28 | $10.56 | $10.84 | $10.47 | $10.82 | $10.82 | 1,778,449 |
| 2022-07-27 | $10.14 | $10.57 | $10.09 | $10.56 | $10.56 | 754,767 |
| 2022-07-26 | $10.02 | $10.14 | $10.02 | $10.09 | $10.09 | 406,268 |
| 2022-07-25 | $10.31 | $10.33 | $9.98 | $10.12 | $10.12 | 780,456 |
| 2022-07-22 | $10.43 | $10.54 | $10.18 | $10.33 | $10.33 | 956,198 |
| 2022-07-21 | $10.08 | $10.46 | $9.97 | $10.46 | $10.46 | 1,077,354 |
| 2022-07-20 | $9.70 | $10.02 | $9.55 | $9.99 | $9.99 | 1,020,391 |
| 2022-07-19 | $9.40 | $9.80 | $9.40 | $9.69 | $9.69 | 470,463 |
| 2022-07-18 | $9.49 | $9.49 | $9.28 | $9.29 | $9.29 | 284,690 |
| 2022-07-15 | $9.37 | $9.49 | $9.15 | $9.45 | $9.45 | 485,085 |
| 2022-07-14 | $9.04 | $9.21 | $8.92 | $9.19 | $9.19 | 371,021 |
| 2022-07-13 | $8.83 | $9.16 | $8.79 | $9.16 | $9.16 | 338,033 |
| 2022-07-12 | $9.07 | $9.15 | $8.90 | $8.93 | $8.93 | 347,743 |
| 2022-07-11 | $9.07 | $9.14 | $8.99 | $9.08 | $9.08 | 291,549 |
| 2022-07-08 | $8.89 | $9.28 | $8.89 | $9.15 | $9.15 | 327,426 |
| 2022-07-07 | $8.76 | $8.97 | $8.60 | $8.96 | $8.96 | 440,169 |
| 2022-07-06 | $8.59 | $8.71 | $8.45 | $8.66 | $8.66 | 308,155 |
| 2022-07-05 | $8.40 | $8.64 | $8.29 | $8.62 | $8.62 | 479,844 |
| 2022-07-01 | $8.60 | $8.68 | $8.40 | $8.60 | $8.60 | 504,616 |
| 2022-06-30 | $8.43 | $8.71 | $8.43 | $8.67 | $8.67 | 577,548 |
| 2022-06-29 | $8.64 | $8.68 | $8.43 | $8.58 | $8.58 | 386,068 |
| 2022-06-28 | $8.80 | $8.85 | $8.60 | $8.60 | $8.60 | 288,200 |
| 2022-06-27 | $8.75 | $8.89 | $8.71 | $8.77 | $8.77 | 348,126 |
| 2022-06-24 | $8.50 | $8.80 | $8.48 | $8.68 | $8.68 | 2,549,530 |
| 2022-06-23 | $8.55 | $8.57 | $8.38 | $8.40 | $8.40 | 536,230 |
| 2022-06-22 | $8.52 | $8.63 | $8.47 | $8.48 | $8.48 | 571,683 |
| 2022-06-21 | $8.55 | $8.74 | $8.55 | $8.61 | $8.61 | 564,909 |
| 2022-06-17 | $8.51 | $8.73 | $8.45 | $8.46 | $8.46 | 1,045,644 |
| 2022-06-16 | $8.58 | $8.58 | $8.28 | $8.44 | $8.44 | 754,310 |
| 2022-06-15 | $8.69 | $8.91 | $8.55 | $8.75 | $8.75 | 639,408 |
| 2022-06-14 | $8.67 | $8.72 | $8.51 | $8.58 | $8.58 | 441,172 |
| 2022-06-13 | $8.94 | $9.07 | $8.64 | $8.66 | $8.66 | 674,653 |
| 2022-06-10 | $9.54 | $9.62 | $9.23 | $9.23 | $9.23 | 562,354 |
| 2022-06-09 | $9.66 | $9.86 | $9.65 | $9.67 | $9.67 | 380,893 |
| 2022-06-08 | $9.84 | $9.85 | $9.70 | $9.75 | $9.75 | 302,863 |
| 2022-06-07 | $9.61 | $9.89 | $9.61 | $9.88 | $9.88 | 524,283 |
| 2022-06-06 | $10.04 | $10.10 | $9.75 | $9.79 | $9.79 | 465,900 |
| 2022-06-03 | $10.22 | $10.23 | $9.94 | $9.98 | $9.98 | 743,304 |
| 2022-06-02 | $9.94 | $10.32 | $9.80 | $10.31 | $10.31 | 1,136,527 |
| 2022-06-01 | $9.74 | $9.98 | $9.68 | $9.94 | $9.94 | 619,931 |
| 2022-05-31 | $9.68 | $9.80 | $9.57 | $9.63 | $9.63 | 858,927 |
| 2022-05-27 | $9.72 | $9.85 | $9.61 | $9.77 | $9.77 | 334,608 |
| 2022-05-26 | $9.36 | $9.77 | $9.28 | $9.63 | $9.63 | 696,037 |
| 2022-05-25 | $9.34 | $9.49 | $9.29 | $9.33 | $9.33 | 873,504 |
| 2022-05-24 | $9.25 | $9.47 | $9.17 | $9.41 | $9.41 | 500,929 |
| 2022-05-23 | $9.33 | $9.33 | $9.09 | $9.27 | $9.27 | 591,114 |
| 2022-05-20 | $9.36 | $9.37 | $9.05 | $9.30 | $9.30 | 468,353 |
| 2022-05-19 | $9.09 | $9.37 | $8.97 | $9.23 | $9.23 | 600,725 |
| 2022-05-18 | $9.09 | $9.49 | $8.95 | $9.20 | $9.20 | 822,688 |
| 2022-05-17 | $9.01 | $9.34 | $9.01 | $9.30 | $9.30 | 553,377 |
| 2022-05-16 | $9.14 | $9.24 | $8.91 | $8.95 | $8.95 | 480,295 |
| 2022-05-13 | $8.94 | $9.35 | $8.94 | $9.28 | $9.28 | 746,372 |
| 2022-05-12 | $8.76 | $9.14 | $8.64 | $8.83 | $8.83 | 514,628 |
| 2022-05-11 | $8.97 | $9.23 | $8.79 | $8.83 | $8.83 | 411,056 |
| 2022-05-10 | $8.85 | $9.06 | $8.73 | $8.99 | $8.99 | 848,340 |
| 2022-05-09 | $9.04 | $9.09 | $8.75 | $8.80 | $8.80 | 608,434 |
| 2022-05-06 | $9.22 | $9.41 | $9.07 | $9.16 | $9.16 | 579,485 |
| 2022-05-05 | $9.57 | $9.61 | $9.25 | $9.35 | $9.35 | 681,449 |
| 2022-05-04 | $9.78 | $9.92 | $9.42 | $9.77 | $9.77 | 972,442 |
| 2022-05-03 | $9.74 | $9.99 | $9.28 | $9.71 | $9.71 | 1,829,721 |
| 2022-05-02 | $8.36 | $8.66 | $8.36 | $8.60 | $8.60 | 944,760 |
| 2022-04-29 | $8.49 | $8.62 | $8.25 | $8.30 | $8.30 | 778,379 |
| 2022-04-28 | $8.45 | $8.70 | $8.32 | $8.56 | $8.56 | 671,447 |
| 2022-04-27 | $8.45 | $8.53 | $8.35 | $8.38 | $8.38 | 529,293 |
| 2022-04-26 | $8.73 | $8.75 | $8.47 | $8.49 | $8.49 | 503,893 |
| 2022-04-25 | $8.48 | $8.87 | $8.48 | $8.83 | $8.83 | 540,881 |
| 2022-04-22 | $8.73 | $8.89 | $8.50 | $8.54 | $8.54 | 523,927 |
| 2022-04-21 | $9.33 | $9.52 | $8.78 | $8.79 | $8.79 | 755,568 |
| 2022-04-20 | $8.76 | $8.89 | $8.69 | $8.72 | $8.72 | 497,195 |
| 2022-04-19 | $8.47 | $8.68 | $8.45 | $8.64 | $8.64 | 522,084 |
| 2022-04-18 | $8.48 | $8.61 | $8.40 | $8.48 | $8.48 | 515,687 |
| 2022-04-14 | $8.73 | $8.75 | $8.52 | $8.54 | $8.54 | 575,499 |
| 2022-04-13 | $8.51 | $8.70 | $8.47 | $8.65 | $8.65 | 437,029 |
| 2022-04-12 | $8.56 | $8.74 | $8.45 | $8.52 | $8.52 | 485,593 |
| 2022-04-11 | $8.48 | $8.61 | $8.34 | $8.48 | $8.48 | 690,749 |
| 2022-04-08 | $8.70 | $8.91 | $8.54 | $8.55 | $8.55 | 539,340 |
| 2022-04-07 | $8.75 | $8.86 | $8.62 | $8.71 | $8.71 | 678,223 |
| 2022-04-06 | $8.86 | $8.95 | $8.65 | $8.79 | $8.79 | 644,911 |
| 2022-04-05 | $9.31 | $9.34 | $8.99 | $9.00 | $9.00 | 477,837 |
| 2022-04-04 | $9.34 | $9.39 | $9.11 | $9.31 | $9.31 | 592,694 |
| 2022-04-01 | $9.34 | $9.45 | $9.18 | $9.34 | $9.34 | 608,330 |
| 2022-03-31 | $9.32 | $9.45 | $9.22 | $9.29 | $9.29 | 1,648,022 |
| 2022-03-30 | $9.52 | $9.53 | $9.31 | $9.32 | $9.32 | 390,222 |
| 2022-03-29 | $9.40 | $9.64 | $9.33 | $9.53 | $9.53 | 529,469 |
| 2022-03-28 | $9.29 | $9.31 | $9.16 | $9.29 | $9.29 | 368,026 |
| 2022-03-25 | $9.43 | $9.49 | $9.27 | $9.32 | $9.32 | 449,456 |
| 2022-03-24 | $9.51 | $9.54 | $9.34 | $9.53 | $9.53 | 491,354 |
| 2022-03-23 | $9.53 | $9.56 | $9.40 | $9.41 | $9.41 | 335,926 |
| 2022-03-22 | $9.52 | $9.71 | $9.51 | $9.63 | $9.63 | 412,363 |
| 2022-03-21 | $9.61 | $9.69 | $9.37 | $9.49 | $9.49 | 361,928 |
| 2022-03-18 | $9.41 | $9.64 | $9.34 | $9.61 | $9.61 | 1,104,798 |
| 2022-03-17 | $9.16 | $9.44 | $9.14 | $9.38 | $9.38 | 528,493 |
| 2022-03-16 | $9.00 | $9.25 | $8.98 | $9.18 | $9.18 | 659,859 |
| 2022-03-15 | $8.72 | $8.94 | $8.72 | $8.91 | $8.91 | 469,772 |
| 2022-03-14 | $8.85 | $8.97 | $8.68 | $8.72 | $8.72 | 422,723 |
| 2022-03-11 | $9.14 | $9.23 | $8.85 | $8.87 | $8.87 | 346,025 |
| 2022-03-10 | $8.96 | $9.06 | $8.91 | $9.04 | $9.04 | 261,563 |
| 2022-03-09 | $9.23 | $9.25 | $8.97 | $9.13 | $9.13 | 409,914 |
| 2022-03-08 | $8.72 | $8.95 | $8.66 | $8.78 | $8.78 | 549,864 |
| 2022-03-07 | $8.93 | $8.93 | $8.66 | $8.68 | $8.68 | 675,420 |
| 2022-03-04 | $9.07 | $9.10 | $8.88 | $8.93 | $8.93 | 574,796 |
| 2022-03-03 | $9.29 | $9.29 | $9.08 | $9.19 | $9.19 | 940,866 |
| 2022-03-02 | $9.03 | $9.28 | $9.03 | $9.26 | $9.26 | 611,497 |
| 2022-03-01 | $9.19 | $9.35 | $8.95 | $9.03 | $9.03 | 741,270 |
| 2022-02-28 | $9.25 | $9.37 | $9.19 | $9.31 | $9.31 | 681,686 |
| 2022-02-25 | $9.19 | $9.35 | $9.10 | $9.31 | $9.31 | 659,645 |
| 2022-02-24 | $8.52 | $9.21 | $8.44 | $9.19 | $9.19 | 702,301 |
| 2022-02-23 | $9.10 | $9.18 | $8.81 | $8.81 | $8.81 | 423,935 |
| 2022-02-22 | $9.18 | $9.29 | $9.00 | $9.03 | $9.03 | 688,253 |
| 2022-02-18 | $9.35 | $9.42 | $9.20 | $9.28 | $9.28 | 1,136,545 |
| 2022-02-17 | $9.25 | $9.54 | $9.25 | $9.40 | $9.40 | 623,737 |
| 2022-02-16 | $9.36 | $9.56 | $9.28 | $9.50 | $9.50 | 1,025,139 |
| 2022-02-15 | $9.19 | $9.47 | $9.19 | $9.43 | $9.43 | 523,354 |
| 2022-02-14 | $9.15 | $9.25 | $9.02 | $9.11 | $9.11 | 554,923 |
| 2022-02-11 | $9.33 | $9.41 | $9.08 | $9.16 | $9.16 | 629,141 |
| 2022-02-10 | $9.15 | $9.62 | $9.12 | $9.34 | $9.34 | 1,060,090 |
| 2022-02-09 | $9.32 | $9.38 | $9.25 | $9.31 | $9.31 | 950,746 |
| 2022-02-08 | $9.10 | $9.39 | $9.10 | $9.27 | $9.27 | 893,219 |
| 2022-02-07 | $9.35 | $9.42 | $9.04 | $9.08 | $9.08 | 942,104 |
| 2022-02-04 | $9.26 | $9.60 | $9.20 | $9.39 | $9.39 | 2,019,194 |
| 2022-02-03 | $8.81 | $9.07 | $8.81 | $8.85 | $8.85 | 1,175,958 |
| 2022-02-02 | $9.26 | $9.31 | $8.82 | $9.05 | $9.05 | 1,969,897 |
| 2022-02-01 | $9.80 | $9.90 | $9.11 | $9.22 | $9.22 | 6,572,680 |
| 2022-01-31 | $10.36 | $10.77 | $10.33 | $10.76 | $10.76 | 1,948,710 |
| 2022-01-28 | $10.11 | $10.39 | $9.90 | $10.33 | $10.33 | 1,042,508 |
| 2022-01-27 | $10.45 | $10.58 | $10.03 | $10.11 | $10.11 | 828,464 |
| 2022-01-26 | $10.52 | $10.65 | $10.22 | $10.32 | $10.32 | 673,191 |
| 2022-01-25 | $10.54 | $10.58 | $10.23 | $10.35 | $10.35 | 777,583 |
| 2022-01-24 | $10.14 | $10.76 | $10.14 | $10.73 | $10.73 | 1,308,937 |
| 2022-01-21 | $10.50 | $10.78 | $10.40 | $10.40 | $10.40 | 739,934 |
| 2022-01-20 | $10.84 | $11.02 | $10.59 | $10.60 | $10.60 | 370,912 |
| 2022-01-19 | $10.90 | $10.97 | $10.73 | $10.77 | $10.77 | 423,941 |
| 2022-01-18 | $11.22 | $11.41 | $10.82 | $10.84 | $10.84 | 566,230 |
| 2022-01-14 | $11.23 | $11.48 | $11.23 | $11.44 | $11.44 | 440,004 |
| 2022-01-13 | $11.50 | $11.60 | $11.33 | $11.35 | $11.35 | 377,970 |
| 2022-01-12 | $11.64 | $11.64 | $11.37 | $11.41 | $11.41 | 499,767 |
| 2022-01-11 | $11.55 | $11.55 | $11.17 | $11.50 | $11.50 | 435,606 |
| 2022-01-10 | $11.07 | $11.41 | $10.96 | $11.34 | $11.34 | 612,465 |
| 2022-01-07 | $11.59 | $11.62 | $11.18 | $11.20 | $11.20 | 677,433 |
| 2022-01-06 | $11.59 | $11.67 | $11.29 | $11.56 | $11.56 | 659,971 |
| 2022-01-05 | $12.12 | $12.22 | $11.52 | $11.56 | $11.56 | 1,025,825 |
| 2022-01-04 | $12.02 | $12.22 | $11.89 | $12.17 | $12.17 | 1,017,421 |
| 2022-01-03 | $11.81 | $12.07 | $11.81 | $12.02 | $12.02 | 1,075,335 |
| 2021-12-31 | $11.74 | $12.02 | $11.74 | $11.76 | $11.76 | 1,053,853 |
| 2021-12-30 | $11.92 | $11.97 | $11.76 | $11.77 | $11.77 | 364,673 |
| 2021-12-29 | $11.89 | $12.03 | $11.79 | $11.91 | $11.91 | 518,555 |
| 2021-12-28 | $12.14 | $12.14 | $11.84 | $11.89 | $11.89 | 486,041 |
| 2021-12-27 | $11.76 | $12.22 | $11.73 | $12.10 | $12.10 | 986,524 |
| 2021-12-23 | $11.49 | $11.80 | $11.48 | $11.69 | $11.69 | 573,972 |
| 2021-12-22 | $11.11 | $11.45 | $11.03 | $11.45 | $11.45 | 626,369 |
| 2021-12-21 | $10.82 | $11.11 | $10.82 | $11.04 | $11.04 | 547,972 |
| 2021-12-20 | $10.71 | $10.88 | $10.60 | $10.78 | $10.78 | 671,123 |
| 2021-12-17 | $10.70 | $11.01 | $10.56 | $10.87 | $10.87 | 2,711,551 |
| 2021-12-16 | $11.04 | $11.18 | $10.67 | $10.81 | $10.81 | 1,190,483 |
| 2021-12-15 | $10.65 | $11.02 | $10.58 | $11.02 | $11.02 | 755,112 |
| 2021-12-14 | $10.62 | $10.98 | $10.48 | $10.62 | $10.62 | 553,626 |
| 2021-12-13 | $10.80 | $10.84 | $10.60 | $10.70 | $10.70 | 462,190 |
| 2021-12-10 | $11.00 | $11.07 | $10.68 | $10.81 | $10.81 | 441,277 |
| 2021-12-09 | $10.78 | $11.12 | $10.78 | $10.83 | $10.83 | 603,577 |
| 2021-12-08 | $10.84 | $10.86 | $10.65 | $10.77 | $10.77 | 367,980 |
| 2021-12-07 | $10.84 | $11.04 | $10.65 | $10.78 | $10.78 | 1,149,245 |
| 2021-12-06 | $10.58 | $10.82 | $10.25 | $10.60 | $10.60 | 832,680 |
| 2021-12-03 | $10.76 | $10.88 | $10.58 | $10.60 | $10.60 | 951,465 |
| 2021-12-02 | $10.52 | $10.99 | $10.40 | $10.74 | $10.74 | 998,832 |
| 2021-12-01 | $11.00 | $11.08 | $10.51 | $10.53 | $10.53 | 747,690 |
| 2021-11-30 | $11.07 | $11.46 | $10.63 | $10.75 | $10.75 | 997,091 |
| 2021-11-29 | $10.96 | $11.43 | $10.93 | $11.20 | $11.20 | 1,093,754 |
| 2021-11-26 | $10.94 | $11.06 | $10.66 | $10.72 | $10.72 | 626,037 |
| 2021-11-24 | $11.13 | $11.42 | $11.04 | $11.32 | $11.32 | 394,545 |
| 2021-11-23 | $11.23 | $11.31 | $11.04 | $11.13 | $11.13 | 774,478 |
| 2021-11-22 | $11.14 | $11.63 | $11.12 | $11.27 | $11.27 | 1,455,332 |
| 2021-11-19 | $10.96 | $11.36 | $10.89 | $11.08 | $11.08 | 1,337,295 |
| 2021-11-18 | $10.92 | $10.99 | $10.73 | $10.95 | $10.95 | 586,050 |
| 2021-11-17 | $10.83 | $11.02 | $10.77 | $10.83 | $10.83 | 800,076 |
| 2021-11-16 | $10.48 | $11.09 | $10.48 | $11.00 | $11.00 | 942,272 |
| 2021-11-15 | $10.72 | $10.85 | $10.62 | $10.77 | $10.77 | 714,506 |
| 2021-11-12 | $10.73 | $10.95 | $10.66 | $10.77 | $10.77 | 579,925 |
| 2021-11-11 | $10.51 | $10.78 | $10.50 | $10.74 | $10.74 | 475,873 |
| 2021-11-10 | $10.62 | $10.73 | $10.40 | $10.49 | $10.49 | 568,997 |
| 2021-11-09 | $10.80 | $10.88 | $10.58 | $10.65 | $10.65 | 1,009,806 |
| 2021-11-08 | $11.20 | $11.20 | $10.78 | $10.80 | $10.80 | 679,654 |
| 2021-11-05 | $10.87 | $11.01 | $10.69 | $10.74 | $10.74 | 876,539 |
| 2021-11-04 | $10.65 | $11.19 | $10.65 | $10.77 | $10.77 | 1,275,660 |
| 2021-11-03 | $10.42 | $10.91 | $10.42 | $10.63 | $10.63 | 1,760,528 |
| 2021-11-02 | $10.30 | $11.10 | $10.30 | $10.50 | $10.50 | 2,763,865 |
| 2021-11-01 | $9.06 | $9.42 | $9.06 | $9.33 | $9.33 | 1,788,080 |
| 2021-10-29 | $8.96 | $9.08 | $8.92 | $9.07 | $9.07 | 513,899 |
| 2021-10-28 | $9.08 | $9.09 | $8.92 | $9.00 | $9.00 | 429,687 |
| 2021-10-27 | $8.81 | $9.15 | $8.81 | $9.06 | $9.06 | 512,675 |
| 2021-10-26 | $8.84 | $8.91 | $8.72 | $8.79 | $8.79 | 573,069 |
| 2021-10-25 | $9.26 | $9.31 | $8.79 | $8.82 | $8.82 | 672,713 |
| 2021-10-22 | $9.33 | $9.49 | $9.22 | $9.29 | $9.29 | 762,898 |
| 2021-10-21 | $9.14 | $9.41 | $9.07 | $9.38 | $9.38 | 3,116,481 |
| 2021-10-20 | $9.10 | $9.28 | $9.02 | $9.19 | $9.19 | 349,234 |
| 2021-10-19 | $9.11 | $9.12 | $9.01 | $9.05 | $9.05 | 453,178 |
| 2021-10-18 | $9.21 | $9.21 | $8.98 | $9.08 | $9.08 | 629,359 |
| 2021-10-15 | $9.67 | $9.70 | $9.26 | $9.27 | $9.27 | 706,216 |
| 2021-10-14 | $9.33 | $9.57 | $9.27 | $9.55 | $9.55 | 789,707 |
| 2021-10-13 | $9.20 | $9.27 | $9.10 | $9.24 | $9.24 | 469,380 |
| 2021-10-12 | $9.00 | $9.20 | $8.82 | $9.16 | $9.16 | 867,993 |
| 2021-10-11 | $8.63 | $8.69 | $8.56 | $8.65 | $8.65 | 344,136 |
| 2021-10-08 | $8.77 | $8.77 | $8.63 | $8.65 | $8.65 | 339,364 |
| 2021-10-07 | $8.73 | $8.93 | $8.72 | $8.73 | $8.73 | 347,095 |
| 2021-10-06 | $8.70 | $8.70 | $8.56 | $8.61 | $8.61 | 511,774 |
| 2021-10-05 | $8.71 | $8.72 | $8.57 | $8.71 | $8.71 | 414,433 |
| 2021-10-04 | $8.80 | $8.91 | $8.59 | $8.61 | $8.61 | 494,405 |
| 2021-10-01 | $8.90 | $8.90 | $8.72 | $8.81 | $8.81 | 591,893 |
| 2021-09-30 | $8.80 | $8.90 | $8.71 | $8.75 | $8.75 | 455,861 |
| 2021-09-29 | $8.85 | $8.89 | $8.66 | $8.74 | $8.74 | 504,210 |
| 2021-09-28 | $9.04 | $9.06 | $8.83 | $8.83 | $8.83 | 573,862 |
| 2021-09-27 | $9.04 | $9.20 | $9.04 | $9.10 | $9.10 | 331,560 |
| 2021-09-24 | $9.02 | $9.12 | $8.91 | $9.00 | $9.00 | 389,807 |
| 2021-09-23 | $8.94 | $9.14 | $8.86 | $9.04 | $9.04 | 557,115 |
| 2021-09-22 | $8.82 | $8.98 | $8.81 | $8.89 | $8.89 | 341,598 |
| 2021-09-21 | $8.85 | $8.89 | $8.68 | $8.76 | $8.76 | 395,630 |
| 2021-09-20 | $8.81 | $8.94 | $8.68 | $8.77 | $8.77 | 627,850 |
| 2021-09-17 | $9.07 | $9.13 | $8.82 | $8.98 | $8.98 | 1,690,260 |
| 2021-09-16 | $8.94 | $9.07 | $8.88 | $9.03 | $9.03 | 541,961 |
| 2021-09-15 | $8.91 | $8.99 | $8.68 | $8.99 | $8.99 | 968,082 |
| 2021-09-14 | $9.17 | $9.24 | $8.76 | $8.93 | $8.93 | 1,283,218 |
| 2021-09-13 | $9.02 | $9.40 | $8.86 | $9.20 | $9.20 | 1,067,843 |
| 2021-09-10 | $9.02 | $9.16 | $8.85 | $8.88 | $8.88 | 642,889 |
| 2021-09-09 | $9.02 | $9.03 | $8.89 | $8.96 | $8.96 | 716,717 |
| 2021-09-08 | $8.95 | $9.11 | $8.84 | $9.02 | $9.02 | 519,132 |
| 2021-09-07 | $9.19 | $9.25 | $8.98 | $9.04 | $9.04 | 723,267 |
| 2021-09-03 | $9.37 | $9.46 | $9.18 | $9.20 | $9.20 | 482,288 |
| 2021-09-02 | $9.22 | $9.54 | $9.17 | $9.43 | $9.43 | 548,927 |
| 2021-09-01 | $9.21 | $9.35 | $9.15 | $9.20 | $9.20 | 558,581 |
| 2021-08-31 | $9.17 | $9.36 | $9.10 | $9.24 | $9.24 | 437,793 |
| 2021-08-30 | $9.40 | $9.40 | $9.08 | $9.15 | $9.15 | 1,022,835 |
| 2021-08-27 | $9.38 | $9.63 | $9.36 | $9.39 | $9.39 | 733,470 |
| 2021-08-26 | $9.45 | $9.48 | $9.30 | $9.39 | $9.39 | 660,443 |
| 2021-08-25 | $9.79 | $9.84 | $9.48 | $9.48 | $9.48 | 444,094 |
| 2021-08-24 | $9.75 | $9.78 | $9.64 | $9.73 | $9.73 | 449,684 |
| 2021-08-23 | $9.68 | $10.05 | $9.66 | $9.77 | $9.77 | 881,253 |
| 2021-08-20 | $9.40 | $9.89 | $9.35 | $9.83 | $9.83 | 1,095,409 |
| 2021-08-19 | $9.48 | $9.63 | $9.40 | $9.42 | $9.42 | 705,341 |
| 2021-08-18 | $9.49 | $9.70 | $9.39 | $9.58 | $9.58 | 900,532 |
| 2021-08-17 | $9.44 | $9.52 | $9.34 | $9.50 | $9.50 | 453,590 |
| 2021-08-16 | $9.55 | $9.59 | $9.40 | $9.54 | $9.54 | 530,360 |
| 2021-08-13 | $9.76 | $9.76 | $9.55 | $9.66 | $9.66 | 401,831 |
| 2021-08-12 | $9.85 | $9.92 | $9.60 | $9.72 | $9.72 | 457,141 |
| 2021-08-11 | $9.75 | $9.95 | $9.56 | $9.89 | $9.89 | 519,348 |
| 2021-08-10 | $9.79 | $9.85 | $9.65 | $9.72 | $9.72 | 508,765 |
| 2021-08-09 | $9.99 | $9.99 | $9.80 | $9.82 | $9.82 | 501,726 |
| 2021-08-06 | $10.34 | $10.42 | $9.92 | $10.00 | $10.00 | 767,284 |
| 2021-08-05 | $10.10 | $10.22 | $9.90 | $10.14 | $10.14 | 1,090,867 |
| 2021-08-04 | $10.30 | $10.39 | $10.06 | $10.08 | $10.08 | 2,099,874 |
| 2021-08-03 | $9.61 | $10.75 | $9.46 | $10.63 | $10.63 | 5,953,243 |
| 2021-08-02 | $8.84 | $8.94 | $8.60 | $8.64 | $8.64 | 1,220,213 |
| 2021-07-30 | $8.36 | $8.90 | $8.36 | $8.85 | $8.85 | 2,241,604 |
| 2021-07-29 | $8.38 | $8.52 | $8.34 | $8.41 | $8.41 | 321,891 |
| 2021-07-28 | $8.23 | $8.38 | $8.11 | $8.33 | $8.33 | 303,753 |
| 2021-07-27 | $8.33 | $8.38 | $8.04 | $8.18 | $8.18 | 482,213 |
| 2021-07-26 | $8.20 | $8.44 | $8.20 | $8.40 | $8.40 | 449,920 |
| 2021-07-23 | $8.14 | $8.20 | $8.04 | $8.19 | $8.19 | 193,629 |
| 2021-07-22 | $8.18 | $8.18 | $7.96 | $8.07 | $8.07 | 402,750 |
| 2021-07-21 | $7.98 | $8.24 | $7.98 | $8.18 | $8.18 | 380,217 |
| 2021-07-20 | $7.77 | $8.05 | $7.75 | $7.92 | $7.92 | 745,183 |
| 2021-07-19 | $7.77 | $7.86 | $7.64 | $7.70 | $7.70 | 627,236 |
| 2021-07-16 | $8.10 | $8.22 | $7.92 | $7.92 | $7.92 | 547,521 |
| 2021-07-15 | $8.15 | $8.15 | $7.95 | $8.01 | $8.01 | 357,133 |
| 2021-07-14 | $8.30 | $8.35 | $8.13 | $8.15 | $8.15 | 353,063 |
| 2021-07-13 | $8.20 | $8.31 | $8.17 | $8.21 | $8.21 | 567,069 |
| 2021-07-12 | $8.19 | $8.22 | $8.13 | $8.18 | $8.18 | 266,205 |
| 2021-07-09 | $8.04 | $8.22 | $8.03 | $8.16 | $8.16 | 230,802 |
| 2021-07-08 | $7.93 | $8.05 | $7.80 | $7.96 | $7.96 | 316,049 |
| 2021-07-07 | $8.31 | $8.32 | $8.01 | $8.09 | $8.09 | 491,433 |
| 2021-07-06 | $8.37 | $8.39 | $8.15 | $8.31 | $8.31 | 434,201 |
| 2021-07-02 | $8.28 | $8.29 | $8.14 | $8.22 | $8.22 | 566,200 |
| 2021-07-01 | $8.40 | $8.54 | $8.30 | $8.31 | $8.31 | 357,590 |
| 2021-06-30 | $8.46 | $8.57 | $8.42 | $8.52 | $8.52 | 1,549,439 |
| 2021-06-29 | $8.43 | $8.57 | $8.36 | $8.52 | $8.52 | 659,109 |
| 2021-06-28 | $8.37 | $8.67 | $8.33 | $8.43 | $8.43 | 650,841 |
| 2021-06-25 | $8.31 | $8.40 | $8.25 | $8.37 | $8.37 | 2,526,987 |
| 2021-06-24 | $8.12 | $8.35 | $8.10 | $8.31 | $8.31 | 462,447 |
| 2021-06-23 | $7.93 | $8.13 | $7.91 | $8.08 | $8.08 | 563,869 |
| 2021-06-22 | $7.95 | $8.01 | $7.89 | $7.98 | $7.98 | 524,061 |
| 2021-06-21 | $7.96 | $8.02 | $7.84 | $7.98 | $7.98 | 635,341 |
| 2021-06-18 | $8.03 | $8.10 | $7.85 | $7.89 | $7.89 | 1,074,047 |
| 2021-06-17 | $8.18 | $8.21 | $8.01 | $8.10 | $8.10 | 644,707 |
| 2021-06-16 | $8.09 | $8.30 | $8.03 | $8.23 | $8.23 | 722,704 |
| 2021-06-15 | $8.14 | $8.25 | $7.96 | $8.14 | $8.14 | 1,626,644 |
| 2021-06-14 | $7.64 | $8.01 | $7.42 | $7.91 | $7.91 | 1,288,316 |
| 2021-06-11 | $7.65 | $7.68 | $7.55 | $7.61 | $7.61 | 244,607 |
| 2021-06-10 | $7.47 | $7.60 | $7.44 | $7.58 | $7.58 | 336,875 |
| 2021-06-09 | $7.55 | $7.65 | $7.36 | $7.43 | $7.43 | 648,322 |
| 2021-06-08 | $7.55 | $7.74 | $7.51 | $7.56 | $7.56 | 417,758 |
| 2021-06-07 | $7.15 | $7.54 | $7.15 | $7.52 | $7.52 | 835,625 |
| 2021-06-04 | $7.08 | $7.18 | $7.08 | $7.15 | $7.15 | 266,400 |
| 2021-06-03 | $7.00 | $7.12 | $6.97 | $7.08 | $7.08 | 561,750 |
| 2021-06-02 | $7.12 | $7.14 | $7.01 | $7.04 | $7.04 | 414,325 |
| 2021-06-01 | $7.02 | $7.11 | $6.93 | $7.09 | $7.09 | 639,813 |
| 2021-05-28 | $7.05 | $7.10 | $6.90 | $6.97 | $6.97 | 708,237 |
| 2021-05-27 | $6.93 | $7.05 | $6.93 | $6.99 | $6.99 | 460,880 |
| 2021-05-26 | $6.72 | $6.88 | $6.69 | $6.88 | $6.88 | 385,331 |
| 2021-05-25 | $6.98 | $7.00 | $6.72 | $6.73 | $6.73 | 688,818 |
| 2021-05-24 | $6.92 | $7.00 | $6.87 | $6.95 | $6.95 | 383,548 |
| 2021-05-21 | $6.99 | $7.17 | $6.89 | $6.90 | $6.90 | 788,619 |
| 2021-05-20 | $6.83 | $6.97 | $6.76 | $6.90 | $6.90 | 583,192 |
| 2021-05-19 | $6.83 | $6.95 | $6.80 | $6.83 | $6.83 | 515,974 |
| 2021-05-18 | $7.00 | $7.14 | $6.97 | $6.97 | $6.97 | 476,634 |
| 2021-05-17 | $6.88 | $7.08 | $6.88 | $6.94 | $6.94 | 443,129 |
| 2021-05-14 | $6.97 | $7.01 | $6.89 | $6.98 | $6.98 | 690,280 |
| 2021-05-13 | $6.90 | $7.03 | $6.74 | $6.89 | $6.89 | 603,527 |
| 2021-05-12 | $6.91 | $7.04 | $6.83 | $6.84 | $6.84 | 504,168 |
| 2021-05-11 | $6.90 | $7.14 | $6.85 | $7.03 | $7.03 | 532,189 |
| 2021-05-10 | $7.27 | $7.47 | $7.01 | $7.05 | $7.05 | 812,037 |
| 2021-05-07 | $7.28 | $7.43 | $7.22 | $7.25 | $7.25 | 882,374 |
| 2021-05-06 | $7.27 | $7.27 | $7.06 | $7.22 | $7.22 | 561,262 |
| 2021-05-05 | $7.19 | $7.31 | $7.02 | $7.26 | $7.26 | 1,364,924 |
| 2021-05-04 | $7.95 | $7.98 | $6.90 | $7.05 | $7.05 | 2,241,747 |
| 2021-05-03 | $7.85 | $8.26 | $7.80 | $8.11 | $8.11 | 1,055,263 |
| 2021-04-30 | $8.09 | $8.09 | $7.79 | $7.82 | $7.82 | 448,241 |
| 2021-04-29 | $8.21 | $8.24 | $8.09 | $8.20 | $8.20 | 646,827 |
| 2021-04-28 | $7.96 | $8.18 | $7.89 | $8.10 | $8.10 | 479,149 |
| 2021-04-27 | $7.97 | $8.09 | $7.95 | $7.98 | $7.98 | 401,102 |
| 2021-04-26 | $7.84 | $8.02 | $7.80 | $7.94 | $7.94 | 460,077 |
| 2021-04-23 | $7.70 | $7.85 | $7.61 | $7.76 | $7.76 | 383,961 |
| 2021-04-22 | $7.77 | $7.81 | $7.57 | $7.67 | $7.67 | 536,429 |
| 2021-04-21 | $7.54 | $7.74 | $7.46 | $7.72 | $7.72 | 590,480 |
| 2021-04-20 | $7.81 | $8.20 | $7.55 | $7.58 | $7.58 | 968,165 |
| 2021-04-19 | $8.41 | $8.43 | $7.98 | $8.22 | $8.22 | 604,871 |
| 2021-04-16 | $8.61 | $8.69 | $8.32 | $8.50 | $8.50 | 591,431 |
| 2021-04-15 | $8.44 | $8.56 | $8.17 | $8.39 | $8.39 | 455,100 |
| 2021-04-14 | $8.98 | $9.20 | $8.37 | $8.40 | $8.40 | 1,098,704 |
| 2021-04-13 | $8.04 | $8.84 | $8.04 | $8.81 | $8.81 | 3,298,203 |
| 2021-04-12 | $7.97 | $8.10 | $7.95 | $8.08 | $8.08 | 976,445 |
| 2021-04-09 | $7.94 | $8.03 | $7.88 | $7.99 | $7.99 | 295,317 |
| 2021-04-08 | $7.95 | $8.08 | $7.91 | $7.98 | $7.98 | 758,075 |
| 2021-04-07 | $8.19 | $8.19 | $7.87 | $7.90 | $7.90 | 515,771 |
| 2021-04-06 | $8.05 | $8.25 | $8.02 | $8.22 | $8.22 | 761,976 |
| 2021-04-05 | $7.97 | $8.11 | $7.92 | $8.08 | $8.08 | 592,331 |
| 2021-04-01 | $7.85 | $8.04 | $7.85 | $7.92 | $7.92 | 488,285 |
| 2021-03-31 | $7.92 | $7.96 | $7.78 | $7.84 | $7.84 | 1,708,768 |
| 2021-03-30 | $7.63 | $7.94 | $7.56 | $7.86 | $7.86 | 262,160 |
| 2021-03-29 | $8.04 | $8.12 | $7.62 | $7.63 | $7.63 | 497,587 |
| 2021-03-26 | $7.91 | $8.09 | $7.83 | $8.08 | $8.08 | 297,902 |
| 2021-03-25 | $7.66 | $7.92 | $7.53 | $7.88 | $7.88 | 302,004 |
| 2021-03-24 | $7.97 | $8.05 | $7.69 | $7.69 | $7.69 | 269,378 |
| 2021-03-23 | $8.08 | $8.15 | $7.75 | $7.86 | $7.86 | 486,853 |
| 2021-03-22 | $8.24 | $8.24 | $8.06 | $8.09 | $8.09 | 280,513 |
| 2021-03-19 | $8.25 | $8.43 | $8.04 | $8.16 | $8.16 | 1,319,379 |
| 2021-03-18 | $8.32 | $8.53 | $8.18 | $8.20 | $8.20 | 501,020 |
| 2021-03-17 | $8.36 | $8.39 | $8.12 | $8.37 | $8.37 | 388,036 |
| 2021-03-16 | $8.36 | $8.56 | $8.34 | $8.37 | $8.37 | 726,697 |
| 2021-03-15 | $8.34 | $8.43 | $8.25 | $8.38 | $8.38 | 357,208 |
| 2021-03-12 | $8.44 | $8.51 | $8.29 | $8.36 | $8.36 | 444,126 |
| 2021-03-11 | $8.22 | $8.57 | $8.20 | $8.45 | $8.45 | 801,709 |
| 2021-03-10 | $8.02 | $8.23 | $7.98 | $8.18 | $8.18 | 504,157 |
| 2021-03-09 | $7.94 | $8.08 | $7.77 | $7.97 | $7.97 | 575,272 |
| 2021-03-08 | $7.60 | $8.05 | $7.50 | $7.84 | $7.84 | 812,210 |
| 2021-03-05 | $7.90 | $7.90 | $7.45 | $7.57 | $7.57 | 684,799 |
| 2021-03-04 | $8.14 | $8.14 | $7.72 | $7.78 | $7.78 | 499,451 |
| 2021-03-03 | $8.15 | $8.28 | $8.04 | $8.12 | $8.12 | 367,889 |
| 2021-03-02 | $8.22 | $8.22 | $8.00 | $8.17 | $8.17 | 504,380 |
| 2021-03-01 | $7.88 | $8.25 | $7.85 | $8.22 | $8.22 | 663,481 |
| 2021-02-26 | $7.97 | $8.04 | $7.69 | $7.75 | $7.75 | 613,546 |
| 2021-02-25 | $8.21 | $8.22 | $7.90 | $7.95 | $7.95 | 479,299 |
| 2021-02-24 | $7.88 | $8.25 | $7.88 | $8.14 | $8.14 | 1,075,246 |
| 2021-02-23 | $7.80 | $7.96 | $7.76 | $7.84 | $7.84 | 605,344 |
| 2021-02-22 | $7.65 | $8.04 | $7.65 | $8.00 | $8.00 | 800,113 |
| 2021-02-19 | $7.60 | $8.04 | $7.60 | $7.80 | $7.80 | 1,234,890 |
| 2021-02-18 | $7.59 | $7.72 | $7.51 | $7.59 | $7.59 | 664,976 |
| 2021-02-17 | $7.49 | $7.71 | $7.46 | $7.63 | $7.63 | 425,997 |
| 2021-02-16 | $7.66 | $7.72 | $7.33 | $7.56 | $7.56 | 746,316 |
| 2021-02-12 | $7.70 | $7.82 | $7.51 | $7.61 | $7.61 | 813,535 |
| 2021-02-11 | $8.01 | $8.12 | $7.74 | $7.77 | $7.77 | 594,980 |
| 2021-02-10 | $7.96 | $8.14 | $7.84 | $7.93 | $7.93 | 678,132 |
| 2021-02-09 | $7.83 | $8.19 | $7.78 | $7.95 | $7.95 | 692,536 |
| 2021-02-08 | $7.67 | $7.79 | $7.60 | $7.78 | $7.78 | 676,550 |
| 2021-02-05 | $7.77 | $7.86 | $7.58 | $7.64 | $7.64 | 798,856 |
| 2021-02-04 | $7.67 | $7.72 | $7.62 | $7.67 | $7.67 | 578,041 |
| 2021-02-03 | $7.85 | $7.89 | $7.52 | $7.67 | $7.67 | 2,200,797 |
| 2021-02-02 | $8.40 | $8.40 | $7.78 | $7.89 | $7.89 | 981,476 |
| 2021-02-01 | $7.86 | $7.98 | $7.76 | $7.88 | $7.88 | 860,186 |
| 2021-01-29 | $7.98 | $7.99 | $7.70 | $7.76 | $7.76 | 582,883 |
| 2021-01-28 | $8.22 | $8.23 | $7.87 | $7.88 | $7.88 | 663,506 |
| 2021-01-27 | $8.03 | $8.41 | $7.91 | $8.18 | $8.18 | 548,367 |
| 2021-01-26 | $8.20 | $8.47 | $8.11 | $8.22 | $8.22 | 595,624 |
| 2021-01-25 | $8.11 | $8.28 | $8.00 | $8.12 | $8.12 | 317,167 |
| 2021-01-22 | $8.03 | $8.14 | $7.92 | $8.09 | $8.09 | 370,232 |
| 2021-01-21 | $8.10 | $8.19 | $8.03 | $8.11 | $8.11 | 511,822 |
| 2021-01-20 | $8.11 | $8.21 | $7.95 | $8.05 | $8.05 | 287,744 |
| 2021-01-19 | $8.00 | $8.21 | $7.86 | $8.12 | $8.12 | 525,619 |
| 2021-01-15 | $8.07 | $8.11 | $7.83 | $7.89 | $7.89 | 337,857 |
| 2021-01-14 | $7.88 | $8.37 | $7.87 | $8.13 | $8.13 | 984,265 |
| 2021-01-13 | $7.95 | $7.99 | $7.76 | $7.79 | $7.79 | 480,689 |
| 2021-01-12 | $7.79 | $8.00 | $7.79 | $7.96 | $7.96 | 352,843 |
| 2021-01-11 | $7.69 | $7.79 | $7.69 | $7.75 | $7.75 | 342,927 |
| 2021-01-08 | $7.84 | $7.89 | $7.71 | $7.79 | $7.79 | 577,932 |
| 2021-01-07 | $7.64 | $7.83 | $7.52 | $7.80 | $7.80 | 513,816 |
| 2021-01-06 | $7.37 | $7.66 | $7.28 | $7.58 | $7.58 | 948,362 |
| 2021-01-05 | $7.22 | $7.36 | $7.20 | $7.27 | $7.27 | 353,410 |
| 2021-01-04 | $7.43 | $7.48 | $7.08 | $7.27 | $7.27 | 378,240 |
| 2020-12-31 | $7.32 | $7.45 | $7.27 | $7.39 | $7.39 | 394,757 |
| 2020-12-30 | $7.35 | $7.43 | $7.01 | $7.29 | $7.29 | 307,016 |
| 2020-12-29 | $7.43 | $7.46 | $7.19 | $7.28 | $7.28 | 425,327 |
| 2020-12-28 | $7.25 | $7.43 | $7.19 | $7.40 | $7.40 | 421,119 |
| 2020-12-24 | $7.18 | $7.23 | $7.09 | $7.19 | $7.19 | 171,201 |
| 2020-12-23 | $7.17 | $7.19 | $7.04 | $7.10 | $7.10 | 286,353 |
| 2020-12-22 | $6.76 | $7.16 | $6.72 | $7.08 | $7.08 | 524,617 |
| 2020-12-21 | $6.90 | $7.01 | $6.64 | $6.77 | $6.77 | 628,109 |
| 2020-12-18 | $7.12 | $7.50 | $7.05 | $7.08 | $7.08 | 2,804,848 |
| 2020-12-17 | $7.10 | $7.13 | $6.98 | $7.06 | $7.06 | 465,283 |
| 2020-12-16 | $7.17 | $7.24 | $7.01 | $7.04 | $7.04 | 363,496 |
| 2020-12-15 | $7.09 | $7.14 | $6.99 | $7.11 | $7.11 | 591,308 |
| 2020-12-14 | $7.07 | $7.23 | $6.96 | $7.05 | $7.05 | 893,505 |
| 2020-12-11 | $6.97 | $7.04 | $6.86 | $7.01 | $7.01 | 223,799 |
| 2020-12-10 | $6.85 | $7.09 | $6.80 | $7.02 | $7.02 | 276,616 |
| 2020-12-09 | $7.29 | $7.32 | $6.92 | $6.95 | $6.95 | 412,720 |
| 2020-12-08 | $7.11 | $7.29 | $7.05 | $7.28 | $7.28 | 362,784 |
| 2020-12-07 | $7.10 | $7.32 | $7.03 | $7.19 | $7.19 | 408,762 |
| 2020-12-04 | $6.94 | $7.14 | $6.93 | $7.10 | $7.10 | 418,474 |
| 2020-12-03 | $6.69 | $6.96 | $6.68 | $6.90 | $6.90 | 398,459 |
| 2020-12-02 | $6.42 | $6.70 | $6.31 | $6.69 | $6.69 | 382,843 |
| 2020-12-01 | $6.58 | $6.63 | $6.39 | $6.45 | $6.45 | 628,426 |
| 2020-11-30 | $6.67 | $6.72 | $6.49 | $6.53 | $6.53 | 594,534 |
| 2020-11-27 | $6.76 | $6.79 | $6.64 | $6.71 | $6.71 | 156,657 |
| 2020-11-25 | $6.59 | $6.77 | $6.51 | $6.74 | $6.74 | 362,012 |
| 2020-11-24 | $6.67 | $6.70 | $6.49 | $6.60 | $6.60 | 473,442 |
| 2020-11-23 | $6.58 | $6.65 | $6.47 | $6.59 | $6.59 | 623,492 |
| 2020-11-20 | $6.51 | $6.57 | $6.34 | $6.49 | $6.49 | 2,524,988 |
| 2020-11-19 | $6.37 | $6.60 | $6.29 | $6.58 | $6.58 | 819,309 |
| 2020-11-18 | $6.56 | $6.57 | $6.37 | $6.37 | $6.37 | 480,834 |
| 2020-11-17 | $6.25 | $6.55 | $6.20 | $6.51 | $6.51 | 646,079 |
| 2020-11-16 | $6.26 | $6.46 | $6.26 | $6.37 | $6.37 | 567,769 |
| 2020-11-13 | $6.21 | $6.31 | $6.11 | $6.26 | $6.26 | 559,349 |
| 2020-11-12 | $6.23 | $6.31 | $6.00 | $6.11 | $6.11 | 712,468 |
| 2020-11-11 | $6.42 | $6.42 | $6.14 | $6.25 | $6.25 | 718,121 |
| 2020-11-10 | $6.50 | $6.58 | $6.37 | $6.38 | $6.38 | 636,563 |
| 2020-11-09 | $6.44 | $6.75 | $6.40 | $6.46 | $6.46 | 831,021 |
| 2020-11-06 | $6.27 | $6.32 | $6.05 | $6.18 | $6.18 | 327,015 |
| 2020-11-05 | $6.20 | $6.37 | $6.18 | $6.30 | $6.30 | 560,760 |
| 2020-11-04 | $6.36 | $6.38 | $6.11 | $6.12 | $6.12 | 564,601 |
| 2020-11-03 | $6.13 | $6.46 | $6.09 | $6.33 | $6.33 | 704,803 |
| 2020-11-02 | $5.97 | $6.04 | $5.84 | $6.04 | $6.04 | 649,000 |
| 2020-10-30 | $6.10 | $6.11 | $5.88 | $5.94 | $5.94 | 515,100 |
| 2020-10-29 | $6.16 | $6.19 | $6.00 | $6.11 | $6.11 | 631,029 |
| 2020-10-28 | $6.19 | $6.35 | $6.03 | $6.17 | $6.17 | 1,037,458 |
| 2020-10-27 | $6.50 | $6.50 | $5.98 | $6.46 | $6.46 | 1,803,446 |
| 2020-10-26 | $6.99 | $7.10 | $6.76 | $6.81 | $6.81 | 1,035,071 |
| 2020-10-23 | $6.83 | $7.18 | $6.76 | $7.07 | $7.07 | 1,121,002 |
| 2020-10-22 | $6.54 | $6.81 | $6.50 | $6.78 | $6.78 | 1,037,940 |
| 2020-10-21 | $6.30 | $6.55 | $6.30 | $6.50 | $6.50 | 647,970 |
| 2020-10-20 | $6.42 | $6.45 | $6.28 | $6.35 | $6.35 | 493,328 |
| 2020-10-19 | $6.46 | $6.54 | $6.36 | $6.38 | $6.38 | 347,335 |
| 2020-10-16 | $6.40 | $6.49 | $6.39 | $6.40 | $6.40 | 388,945 |
| 2020-10-15 | $6.26 | $6.46 | $6.25 | $6.44 | $6.44 | 324,809 |
| 2020-10-14 | $6.52 | $6.54 | $6.32 | $6.37 | $6.37 | 573,203 |
| 2020-10-13 | $6.45 | $6.51 | $6.35 | $6.49 | $6.49 | 800,666 |
| 2020-10-12 | $6.48 | $6.51 | $6.28 | $6.45 | $6.45 | 833,135 |
| 2020-10-09 | $6.23 | $6.46 | $6.22 | $6.45 | $6.45 | 797,651 |
| 2020-10-08 | $5.82 | $6.22 | $5.81 | $6.21 | $6.21 | 920,255 |
| 2020-10-07 | $5.71 | $5.74 | $5.61 | $5.73 | $5.73 | 472,024 |
| 2020-10-06 | $5.70 | $5.82 | $5.62 | $5.66 | $5.66 | 473,165 |
| 2020-10-05 | $5.56 | $5.68 | $5.56 | $5.67 | $5.67 | 288,164 |
| 2020-10-02 | $5.39 | $5.54 | $5.33 | $5.52 | $5.52 | 638,593 |
| 2020-10-01 | $5.63 | $5.65 | $5.40 | $5.48 | $5.48 | 331,759 |
| 2020-09-30 | $5.61 | $5.66 | $5.51 | $5.58 | $5.58 | 604,050 |
| 2020-09-29 | $5.42 | $5.65 | $5.39 | $5.62 | $5.62 | 478,859 |
| 2020-09-28 | $5.29 | $5.42 | $5.27 | $5.34 | $5.34 | 423,892 |
| 2020-09-25 | $5.32 | $5.35 | $5.20 | $5.21 | $5.21 | 516,378 |
| 2020-09-24 | $5.37 | $5.44 | $5.32 | $5.36 | $5.36 | 566,609 |
| 2020-09-23 | $6.04 | $6.10 | $5.39 | $5.43 | $5.43 | 1,058,918 |
| 2020-09-22 | $5.65 | $6.12 | $5.62 | $5.99 | $5.99 | 2,164,763 |
| 2020-09-21 | $5.60 | $5.70 | $5.50 | $5.64 | $5.64 | 896,377 |
| 2020-09-18 | $5.63 | $5.73 | $5.50 | $5.72 | $5.72 | 1,170,158 |
| 2020-09-17 | $5.60 | $5.65 | $5.43 | $5.54 | $5.54 | 354,874 |
| 2020-09-16 | $5.69 | $5.77 | $5.63 | $5.68 | $5.68 | 434,347 |
| 2020-09-15 | $5.67 | $5.77 | $5.65 | $5.67 | $5.67 | 359,331 |
| 2020-09-14 | $5.60 | $5.64 | $5.51 | $5.60 | $5.60 | 606,414 |
| 2020-09-11 | $5.42 | $5.58 | $5.39 | $5.51 | $5.51 | 479,332 |
| 2020-09-10 | $5.59 | $5.61 | $5.43 | $5.43 | $5.43 | 338,940 |
| 2020-09-09 | $5.72 | $5.73 | $5.54 | $5.56 | $5.56 | 446,848 |
| 2020-09-08 | $5.79 | $5.87 | $5.63 | $5.67 | $5.67 | 298,444 |
| 2020-09-04 | $5.77 | $6.04 | $5.77 | $5.90 | $5.90 | 674,066 |
| 2020-09-03 | $5.98 | $5.98 | $5.58 | $5.64 | $5.64 | 447,375 |
| 2020-09-02 | $5.93 | $6.00 | $5.89 | $5.99 | $5.99 | 303,549 |
| 2020-09-01 | $5.93 | $5.96 | $5.77 | $5.93 | $5.93 | 435,007 |
| 2020-08-31 | $5.84 | $5.96 | $5.77 | $5.90 | $5.90 | 452,436 |
| 2020-08-28 | $5.70 | $5.95 | $5.65 | $5.88 | $5.88 | 305,521 |
| 2020-08-27 | $5.99 | $6.00 | $5.85 | $5.88 | $5.88 | 249,225 |
| 2020-08-26 | $6.08 | $6.12 | $5.93 | $5.98 | $5.98 | 350,717 |
| 2020-08-25 | $5.97 | $6.13 | $5.89 | $6.12 | $6.12 | 446,525 |
| 2020-08-24 | $5.78 | $5.94 | $5.76 | $5.92 | $5.92 | 446,015 |
| 2020-08-21 | $6.05 | $6.06 | $5.67 | $5.80 | $5.80 | 2,992,705 |
| 2020-08-20 | $6.03 | $6.14 | $5.87 | $6.07 | $6.07 | 733,351 |
| 2020-08-19 | $6.27 | $6.35 | $6.05 | $6.05 | $6.05 | 1,018,686 |
| 2020-08-18 | $6.44 | $6.46 | $6.15 | $6.21 | $6.21 | 968,597 |
| 2020-08-17 | $6.62 | $6.72 | $6.44 | $6.46 | $6.46 | 525,761 |
| 2020-08-14 | $6.63 | $6.82 | $6.59 | $6.72 | $6.72 | 371,455 |
| 2020-08-13 | $6.69 | $6.75 | $6.54 | $6.69 | $6.69 | 355,201 |
| 2020-08-12 | $6.66 | $6.89 | $6.65 | $6.76 | $6.76 | 567,585 |
| 2020-08-11 | $6.59 | $6.84 | $6.59 | $6.64 | $6.64 | 636,389 |
| 2020-08-10 | $6.61 | $6.73 | $6.51 | $6.56 | $6.56 | 477,870 |
| 2020-08-07 | $6.47 | $6.73 | $6.44 | $6.65 | $6.65 | 657,559 |
| 2020-08-06 | $6.50 | $6.61 | $6.36 | $6.49 | $6.49 | 705,661 |
| 2020-08-05 | $6.85 | $6.90 | $6.28 | $6.52 | $6.52 | 2,192,656 |
| 2020-08-04 | $6.50 | $7.37 | $6.30 | $7.02 | $7.02 | 5,702,648 |
| 2020-08-03 | $5.63 | $5.77 | $5.58 | $5.62 | $5.62 | 725,480 |
| 2020-07-31 | $5.78 | $5.79 | $5.49 | $5.58 | $5.58 | 669,620 |
| 2020-07-30 | $5.75 | $5.91 | $5.58 | $5.83 | $5.83 | 701,212 |
| 2020-07-29 | $5.70 | $5.88 | $5.62 | $5.86 | $5.86 | 639,539 |
| 2020-07-28 | $5.61 | $5.67 | $5.49 | $5.49 | $5.49 | 355,041 |
| 2020-07-27 | $5.56 | $5.67 | $5.53 | $5.63 | $5.63 | 527,874 |
| 2020-07-24 | $5.58 | $5.75 | $5.50 | $5.54 | $5.54 | 713,728 |
| 2020-07-23 | $5.25 | $5.67 | $5.10 | $5.64 | $5.64 | 753,759 |
| 2020-07-22 | $5.05 | $5.31 | $5.05 | $5.27 | $5.27 | 603,002 |
| 2020-07-21 | $5.02 | $5.09 | $4.98 | $5.05 | $5.05 | 370,773 |
| 2020-07-20 | $4.85 | $4.99 | $4.85 | $4.94 | $4.94 | 413,368 |
| 2020-07-17 | $4.80 | $4.96 | $4.80 | $4.87 | $4.87 | 523,300 |
| 2020-07-16 | $4.81 | $4.86 | $4.72 | $4.85 | $4.85 | 309,800 |
| 2020-07-15 | $4.75 | $4.91 | $4.72 | $4.82 | $4.82 | 493,600 |
| 2020-07-14 | $4.68 | $4.80 | $4.63 | $4.74 | $4.74 | 345,400 |
| 2020-07-13 | $4.83 | $4.83 | $4.65 | $4.66 | $4.66 | 323,300 |
| 2020-07-10 | $4.68 | $4.80 | $4.63 | $4.78 | $4.78 | 261,400 |
| 2020-07-09 | $4.70 | $4.81 | $4.59 | $4.67 | $4.67 | 389,800 |
| 2020-07-08 | $4.75 | $4.79 | $4.61 | $4.70 | $4.70 | 391,200 |
| 2020-07-07 | $4.93 | $4.93 | $4.72 | $4.76 | $4.76 | 336,800 |
| 2020-07-06 | $4.97 | $5.01 | $4.89 | $4.97 | $4.97 | 303,400 |
| 2020-07-02 | $4.84 | $4.99 | $4.80 | $4.86 | $4.86 | 497,100 |
| 2020-07-01 | $4.77 | $4.93 | $4.68 | $4.75 | $4.75 | 549,200 |
| 2020-06-30 | $4.85 | $4.88 | $4.72 | $4.75 | $4.75 | 897,900 |
| 2020-06-29 | $4.55 | $4.89 | $4.55 | $4.83 | $4.83 | 658,000 |
| 2020-06-26 | $4.66 | $4.74 | $4.50 | $4.51 | $4.51 | 1,086,102 |
| 2020-06-25 | $4.68 | $4.70 | $4.50 | $4.67 | $4.67 | 874,104 |
| 2020-06-24 | $4.99 | $4.99 | $4.66 | $4.72 | $4.72 | 838,593 |
| 2020-06-23 | $5.13 | $5.15 | $4.98 | $5.01 | $5.01 | 427,675 |
| 2020-06-22 | $5.02 | $5.05 | $4.95 | $5.05 | $5.05 | 528,860 |
| 2020-06-19 | $5.18 | $5.18 | $4.99 | $5.07 | $5.07 | 899,924 |
| 2020-06-18 | $5.08 | $5.16 | $5.03 | $5.11 | $5.11 | 457,425 |
| 2020-06-17 | $5.12 | $5.21 | $5.08 | $5.12 | $5.12 | 594,771 |
| 2020-06-16 | $5.26 | $5.28 | $5.04 | $5.09 | $5.09 | 553,351 |
| 2020-06-15 | $4.92 | $5.11 | $4.82 | $5.07 | $5.07 | 634,731 |
| 2020-06-12 | $5.18 | $5.30 | $4.95 | $5.00 | $5.00 | 703,642 |
| 2020-06-11 | $5.32 | $5.32 | $5.00 | $5.00 | $5.00 | 497,057 |
| 2020-06-10 | $5.80 | $5.85 | $5.45 | $5.46 | $5.46 | 526,526 |
| 2020-06-09 | $5.70 | $5.87 | $5.55 | $5.85 | $5.85 | 531,336 |
| 2020-06-08 | $5.59 | $5.81 | $5.56 | $5.74 | $5.74 | 603,616 |
| 2020-06-05 | $5.57 | $5.72 | $5.54 | $5.55 | $5.55 | 725,772 |
| 2020-06-04 | $5.38 | $5.50 | $5.36 | $5.43 | $5.43 | 501,942 |
| 2020-06-03 | $5.42 | $5.56 | $5.41 | $5.44 | $5.44 | 569,853 |
| 2020-06-02 | $5.28 | $5.37 | $5.20 | $5.35 | $5.35 | 402,512 |
| 2020-06-01 | $5.05 | $5.33 | $5.02 | $5.25 | $5.25 | 789,970 |
| 2020-05-29 | $5.40 | $5.49 | $5.14 | $5.39 | $5.39 | 1,199,565 |
| 2020-05-28 | $5.92 | $5.99 | $5.53 | $5.54 | $5.54 | 372,857 |
| 2020-05-27 | $5.75 | $5.87 | $5.66 | $5.86 | $5.86 | 602,038 |
| 2020-05-26 | $5.71 | $5.83 | $5.63 | $5.64 | $5.64 | 332,281 |
| 2020-05-22 | $5.43 | $5.63 | $5.36 | $5.62 | $5.62 | 344,808 |
| 2020-05-21 | $5.52 | $5.54 | $5.41 | $5.42 | $5.42 | 306,142 |
| 2020-05-20 | $5.39 | $5.59 | $5.35 | $5.50 | $5.50 | 425,861 |
| 2020-05-19 | $5.45 | $5.51 | $5.28 | $5.29 | $5.29 | 297,608 |
| 2020-05-18 | $5.21 | $5.49 | $5.21 | $5.48 | $5.48 | 621,585 |
| 2020-05-15 | $5.03 | $5.16 | $5.02 | $5.15 | $5.15 | 384,782 |
| 2020-05-14 | $5.14 | $5.14 | $4.98 | $5.11 | $5.11 | 513,375 |
| 2020-05-13 | $5.34 | $5.45 | $5.17 | $5.22 | $5.22 | 830,710 |
| 2020-05-12 | $5.66 | $5.70 | $5.42 | $5.43 | $5.43 | 584,226 |
| 2020-05-11 | $5.72 | $5.77 | $5.58 | $5.65 | $5.65 | 440,452 |
| 2020-05-08 | $5.62 | $5.81 | $5.59 | $5.78 | $5.78 | 514,039 |
| 2020-05-07 | $5.53 | $5.61 | $5.41 | $5.55 | $5.55 | 631,372 |
| 2020-05-06 | $5.65 | $5.73 | $5.52 | $5.53 | $5.53 | 583,942 |
| 2020-05-05 | $5.67 | $5.82 | $5.62 | $5.65 | $5.65 | 636,671 |
| 2020-05-04 | $5.68 | $5.69 | $5.48 | $5.62 | $5.62 | 551,208 |
| 2020-05-01 | $5.74 | $5.79 | $5.61 | $5.72 | $5.72 | 688,102 |
| 2020-04-30 | $5.86 | $5.99 | $5.68 | $5.80 | $5.80 | 1,309,176 |
| 2020-04-29 | $5.75 | $6.10 | $5.67 | $5.93 | $5.93 | 1,745,776 |
| 2020-04-28 | $5.97 | $6.13 | $5.47 | $5.66 | $5.66 | 4,175,318 |
| 2020-04-27 | $6.88 | $6.89 | $6.47 | $6.56 | $6.56 | 1,029,894 |
| 2020-04-24 | $6.74 | $6.80 | $6.62 | $6.69 | $6.69 | 374,561 |
| 2020-04-23 | $6.56 | $6.84 | $6.55 | $6.74 | $6.74 | 527,445 |
| 2020-04-22 | $6.52 | $6.73 | $6.38 | $6.52 | $6.52 | 1,036,864 |
| 2020-04-21 | $6.64 | $6.76 | $6.36 | $6.37 | $6.37 | 826,962 |
| 2020-04-20 | $6.55 | $6.83 | $6.49 | $6.76 | $6.76 | 1,620,853 |
| 2020-04-17 | $6.80 | $6.84 | $6.49 | $6.65 | $6.65 | 1,540,380 |
| 2020-04-16 | $6.26 | $6.70 | $6.26 | $6.67 | $6.67 | 962,567 |
| 2020-04-15 | $6.09 | $6.36 | $6.05 | $6.27 | $6.27 | 871,321 |
| 2020-04-14 | $6.14 | $6.60 | $6.09 | $6.23 | $6.23 | 995,775 |
| 2020-04-13 | $6.01 | $6.06 | $5.78 | $5.79 | $5.79 | 312,757 |
| 2020-04-09 | $5.97 | $6.11 | $5.85 | $6.07 | $6.07 | 422,733 |
| 2020-04-08 | $6.00 | $6.04 | $5.85 | $5.88 | $5.88 | 829,844 |
| 2020-04-07 | $5.80 | $5.97 | $5.75 | $5.94 | $5.94 | 515,360 |
| 2020-04-06 | $5.74 | $5.82 | $5.57 | $5.72 | $5.72 | 641,617 |
| 2020-04-03 | $5.65 | $5.76 | $5.42 | $5.54 | $5.54 | 424,656 |
| 2020-04-02 | $5.41 | $5.74 | $5.41 | $5.66 | $5.66 | 718,859 |
| 2020-04-01 | $5.54 | $5.63 | $5.41 | $5.49 | $5.49 | 593,215 |
| 2020-03-31 | $5.68 | $5.80 | $5.56 | $5.76 | $5.76 | 658,203 |
| 2020-03-30 | $5.92 | $5.93 | $5.58 | $5.70 | $5.70 | 614,677 |
| 2020-03-27 | $5.92 | $6.15 | $5.76 | $5.84 | $5.84 | 1,970,595 |
| 2020-03-26 | $5.49 | $6.13 | $5.49 | $6.09 | $6.09 | 1,254,274 |
| 2020-03-25 | $5.47 | $5.76 | $5.38 | $5.47 | $5.47 | 1,015,907 |
| 2020-03-24 | $5.25 | $5.50 | $5.11 | $5.49 | $5.49 | 854,318 |
| 2020-03-23 | $5.00 | $5.13 | $4.70 | $5.02 | $5.02 | 873,455 |
| 2020-03-20 | $5.37 | $5.98 | $4.92 | $4.94 | $4.94 | 1,360,562 |
| 2020-03-19 | $4.95 | $5.54 | $4.95 | $5.29 | $5.29 | 907,199 |
| 2020-03-18 | $5.09 | $5.44 | $4.74 | $4.97 | $4.97 | 719,338 |
| 2020-03-17 | $4.77 | $5.30 | $4.62 | $5.29 | $5.29 | 991,751 |
| 2020-03-16 | $4.44 | $4.95 | $4.44 | $4.69 | $4.69 | 611,411 |
| 2020-03-13 | $5.12 | $5.15 | $4.75 | $5.03 | $5.03 | 879,229 |
| 2020-03-12 | $5.13 | $5.43 | $4.90 | $4.91 | $4.91 | 880,280 |
| 2020-03-11 | $5.49 | $5.67 | $5.34 | $5.53 | $5.53 | 620,625 |
| 2020-03-10 | $5.75 | $5.80 | $5.36 | $5.61 | $5.61 | 791,344 |
| 2020-03-09 | $5.82 | $5.94 | $5.57 | $5.58 | $5.58 | 924,571 |
| 2020-03-06 | $6.08 | $6.28 | $6.00 | $6.11 | $6.11 | 2,946,680 |
| 2020-03-05 | $6.20 | $6.33 | $6.16 | $6.24 | $6.24 | 840,717 |
| 2020-03-04 | $6.10 | $6.37 | $6.09 | $6.36 | $6.36 | 633,790 |
| 2020-03-03 | $6.04 | $6.30 | $5.89 | $6.02 | $6.02 | 859,072 |
| 2020-03-02 | $6.17 | $6.19 | $5.94 | $6.05 | $6.05 | 634,775 |
| 2020-02-28 | $5.90 | $6.28 | $5.90 | $6.14 | $6.14 | 997,368 |
| 2020-02-27 | $6.12 | $6.19 | $5.99 | $6.09 | $6.09 | 950,967 |
| 2020-02-26 | $6.32 | $6.50 | $6.22 | $6.29 | $6.29 | 1,349,861 |
| 2020-02-25 | $6.40 | $6.49 | $6.13 | $6.28 | $6.28 | 765,031 |
| 2020-02-24 | $6.45 | $6.50 | $6.25 | $6.42 | $6.42 | 779,002 |
| 2020-02-21 | $6.77 | $6.77 | $6.61 | $6.65 | $6.65 | 396,128 |
| 2020-02-20 | $6.70 | $6.84 | $6.62 | $6.77 | $6.77 | 638,303 |
| 2020-02-19 | $6.75 | $6.83 | $6.68 | $6.70 | $6.70 | 629,401 |
| 2020-02-18 | $6.73 | $6.80 | $6.59 | $6.77 | $6.77 | 822,714 |
| 2020-02-14 | $6.77 | $6.86 | $6.70 | $6.77 | $6.77 | 864,723 |
| 2020-02-13 | $6.80 | $6.87 | $6.74 | $6.79 | $6.79 | 632,136 |
| 2020-02-12 | $6.78 | $6.98 | $6.77 | $6.84 | $6.84 | 695,521 |
| 2020-02-11 | $6.79 | $6.97 | $6.72 | $6.75 | $6.75 | 791,228 |
| 2020-02-10 | $6.77 | $6.82 | $6.66 | $6.78 | $6.78 | 661,914 |
| 2020-02-07 | $6.92 | $6.96 | $6.71 | $6.78 | $6.78 | 703,968 |
| 2020-02-06 | $7.09 | $7.12 | $6.89 | $6.92 | $6.92 | 1,424,259 |
| 2020-02-05 | $7.18 | $7.26 | $6.92 | $7.04 | $7.04 | 1,483,193 |
| 2020-02-04 | $6.90 | $7.65 | $6.81 | $7.12 | $7.12 | 3,374,783 |
| 2020-02-03 | $7.11 | $7.46 | $7.06 | $7.36 | $7.36 | 1,495,524 |
| 2020-01-31 | $7.27 | $7.31 | $7.03 | $7.04 | $7.04 | 570,408 |
| 2020-01-30 | $7.50 | $7.50 | $7.13 | $7.29 | $7.29 | 948,819 |
| 2020-01-29 | $8.03 | $8.06 | $7.57 | $7.59 | $7.59 | 746,153 |
| 2020-01-28 | $8.15 | $8.21 | $7.98 | $8.05 | $8.05 | 669,133 |
| 2020-01-27 | $8.03 | $8.29 | $8.00 | $8.17 | $8.17 | 661,635 |
| 2020-01-24 | $8.33 | $8.57 | $8.13 | $8.17 | $8.17 | 759,223 |
| 2020-01-23 | $8.27 | $8.35 | $8.23 | $8.33 | $8.33 | 956,451 |
| 2020-01-22 | $8.20 | $8.33 | $8.16 | $8.28 | $8.28 | 958,048 |
| 2020-01-21 | $8.21 | $8.23 | $8.00 | $8.12 | $8.12 | 424,069 |
| 2020-01-17 | $8.35 | $8.35 | $8.17 | $8.21 | $8.21 | 284,685 |
| 2020-01-16 | $8.29 | $8.38 | $8.13 | $8.29 | $8.29 | 443,327 |
| 2020-01-15 | $8.04 | $8.29 | $8.04 | $8.21 | $8.21 | 540,238 |
| 2020-01-14 | $8.11 | $8.19 | $7.98 | $8.14 | $8.14 | 477,719 |
| 2020-01-13 | $7.94 | $8.19 | $7.92 | $8.12 | $8.12 | 680,167 |
| 2020-01-10 | $7.88 | $7.96 | $7.77 | $7.85 | $7.85 | 387,104 |
| 2020-01-09 | $7.95 | $8.06 | $7.85 | $7.88 | $7.88 | 557,088 |
| 2020-01-08 | $7.74 | $7.93 | $7.73 | $7.87 | $7.87 | 386,855 |
| 2020-01-07 | $7.68 | $7.78 | $7.66 | $7.73 | $7.73 | 576,876 |
| 2020-01-06 | $7.66 | $7.73 | $7.54 | $7.71 | $7.71 | 596,451 |
| 2020-01-03 | $7.61 | $7.75 | $7.60 | $7.73 | $7.73 | 620,398 |
| 2020-01-02 | $7.80 | $7.89 | $7.69 | $7.74 | $7.74 | 317,471 |
| 2019-12-31 | $7.61 | $7.82 | $7.61 | $7.80 | $7.80 | 759,901 |
| 2019-12-30 | $7.70 | $7.74 | $7.40 | $7.58 | $7.58 | 646,482 |
| 2019-12-27 | $7.77 | $7.83 | $7.61 | $7.64 | $7.64 | 405,629 |
| 2019-12-26 | $8.00 | $8.00 | $7.77 | $7.89 | $7.89 | 300,117 |
| 2019-12-24 | $7.85 | $7.99 | $7.81 | $7.98 | $7.98 | 347,294 |
| 2019-12-23 | $7.96 | $7.99 | $7.84 | $7.85 | $7.85 | 267,487 |
| 2019-12-20 | $8.00 | $8.04 | $7.86 | $7.95 | $7.95 | 1,156,045 |
| 2019-12-19 | $7.90 | $8.06 | $7.86 | $8.00 | $8.00 | 604,451 |
| 2019-12-18 | $7.93 | $8.01 | $7.88 | $7.92 | $7.92 | 721,634 |
| 2019-12-17 | $7.89 | $7.96 | $7.82 | $7.94 | $7.94 | 397,460 |
| 2019-12-16 | $7.96 | $8.14 | $7.84 | $7.88 | $7.88 | 904,811 |
| 2019-12-13 | $8.15 | $8.26 | $7.90 | $7.95 | $7.95 | 844,506 |
| 2019-12-12 | $8.18 | $8.39 | $8.16 | $8.20 | $8.20 | 776,853 |
| 2019-12-11 | $8.23 | $8.24 | $8.10 | $8.15 | $8.15 | 393,049 |
| 2019-12-10 | $8.22 | $8.28 | $8.09 | $8.20 | $8.20 | 753,424 |
| 2019-12-09 | $8.20 | $8.28 | $8.19 | $8.23 | $8.23 | 373,580 |
| 2019-12-06 | $8.08 | $8.31 | $8.04 | $8.20 | $8.20 | 1,238,334 |
| 2019-12-05 | $8.10 | $8.11 | $8.00 | $8.01 | $8.01 | 277,046 |
| 2019-12-04 | $8.10 | $8.14 | $8.02 | $8.07 | $8.07 | 449,667 |
| 2019-12-03 | $8.05 | $8.10 | $7.97 | $8.06 | $8.06 | 913,475 |
| 2019-12-02 | $8.30 | $8.30 | $8.05 | $8.13 | $8.13 | 320,275 |
| 2019-11-29 | $8.11 | $8.29 | $8.02 | $8.26 | $8.26 | 278,458 |
| 2019-11-27 | $8.22 | $8.30 | $8.07 | $8.11 | $8.11 | 392,313 |
| 2019-11-26 | $8.24 | $8.36 | $8.09 | $8.17 | $8.17 | 680,315 |
| 2019-11-25 | $8.00 | $8.27 | $8.00 | $8.24 | $8.24 | 618,137 |
| 2019-11-22 | $8.03 | $8.04 | $7.89 | $8.00 | $8.00 | 343,745 |
| 2019-11-21 | $7.99 | $8.09 | $7.92 | $7.99 | $7.99 | 566,478 |
| 2019-11-20 | $7.92 | $8.02 | $7.84 | $7.95 | $7.95 | 856,830 |
| 2019-11-19 | $7.89 | $8.01 | $7.79 | $7.92 | $7.92 | 434,409 |
| 2019-11-18 | $7.79 | $7.89 | $7.74 | $7.86 | $7.86 | 985,138 |
| 2019-11-15 | $7.88 | $7.93 | $7.64 | $7.90 | $7.90 | 372,359 |
| 2019-11-14 | $8.10 | $8.12 | $7.78 | $7.84 | $7.84 | 675,314 |
| 2019-11-13 | $8.20 | $8.25 | $8.07 | $8.12 | $8.12 | 606,567 |
| 2019-11-12 | $7.93 | $8.37 | $7.89 | $8.23 | $8.23 | 2,480,450 |
| 2019-11-11 | $7.81 | $8.03 | $7.64 | $7.98 | $7.98 | 408,259 |
| 2019-11-08 | $7.94 | $8.08 | $7.87 | $8.02 | $8.02 | 767,336 |
| 2019-11-07 | $7.96 | $8.04 | $7.90 | $7.96 | $7.96 | 377,972 |
| 2019-11-06 | $7.99 | $8.01 | $7.85 | $7.87 | $7.87 | 490,752 |
| 2019-11-05 | $8.00 | $8.02 | $7.91 | $7.98 | $7.98 | 594,401 |
| 2019-11-04 | $8.00 | $8.11 | $7.94 | $7.95 | $7.95 | 826,154 |
| 2019-11-01 | $7.76 | $8.10 | $7.58 | $8.00 | $8.00 | 1,140,341 |
| 2019-10-31 | $7.78 | $7.90 | $7.69 | $7.78 | $7.78 | 1,111,901 |
| 2019-10-30 | $7.80 | $7.95 | $7.67 | $7.73 | $7.73 | 1,301,269 |
| 2019-10-29 | $7.25 | $7.89 | $7.20 | $7.78 | $7.78 | 3,893,442 |
| 2019-10-28 | $6.36 | $6.73 | $6.36 | $6.62 | $6.62 | 461,649 |
| 2019-10-25 | $6.37 | $6.47 | $6.35 | $6.37 | $6.37 | 364,553 |
| 2019-10-24 | $6.45 | $6.48 | $6.29 | $6.38 | $6.38 | 231,297 |
| 2019-10-23 | $6.54 | $6.59 | $6.43 | $6.47 | $6.47 | 229,517 |
| 2019-10-22 | $6.60 | $6.68 | $6.52 | $6.56 | $6.56 | 316,162 |
| 2019-10-21 | $6.57 | $6.63 | $6.48 | $6.59 | $6.59 | 276,449 |
| 2019-10-18 | $6.59 | $6.67 | $6.46 | $6.54 | $6.54 | 465,706 |
| 2019-10-17 | $6.66 | $6.69 | $6.58 | $6.63 | $6.63 | 707,727 |
| 2019-10-16 | $6.27 | $6.65 | $6.27 | $6.64 | $6.64 | 1,030,455 |
| 2019-10-15 | $6.31 | $6.45 | $6.18 | $6.27 | $6.27 | 860,295 |
| 2019-10-14 | $6.10 | $6.31 | $6.07 | $6.28 | $6.28 | 333,785 |
| 2019-10-11 | $6.07 | $6.21 | $6.07 | $6.12 | $6.12 | 224,506 |
| 2019-10-10 | $6.02 | $6.08 | $5.92 | $6.02 | $6.02 | 351,008 |
| 2019-10-09 | $6.10 | $6.10 | $5.97 | $6.02 | $6.02 | 313,765 |
| 2019-10-08 | $6.21 | $6.25 | $6.04 | $6.06 | $6.06 | 321,306 |
| 2019-10-07 | $6.11 | $6.28 | $6.08 | $6.26 | $6.26 | 410,665 |
| 2019-10-04 | $6.11 | $6.20 | $6.00 | $6.17 | $6.17 | 404,247 |
| 2019-10-03 | $6.15 | $6.21 | $6.00 | $6.13 | $6.13 | 422,836 |
| 2019-10-02 | $6.11 | $6.24 | $6.07 | $6.22 | $6.22 | 348,639 |
| 2019-10-01 | $6.60 | $6.64 | $6.13 | $6.16 | $6.16 | 783,014 |
| 2019-09-30 | $6.67 | $6.69 | $6.42 | $6.58 | $6.58 | 1,245,391 |
| 2019-09-27 | $6.46 | $6.73 | $6.42 | $6.70 | $6.70 | 871,523 |
| 2019-09-26 | $6.67 | $6.74 | $6.39 | $6.46 | $6.46 | 343,551 |
| 2019-09-25 | $6.52 | $6.72 | $6.40 | $6.68 | $6.68 | 776,820 |
| 2019-09-24 | $6.70 | $6.78 | $6.50 | $6.53 | $6.53 | 497,497 |
| 2019-09-23 | $6.86 | $6.91 | $6.70 | $6.70 | $6.70 | 256,401 |
| 2019-09-20 | $6.71 | $6.91 | $6.71 | $6.90 | $6.90 | 1,033,445 |
| 2019-09-19 | $6.76 | $6.90 | $6.61 | $6.70 | $6.70 | 1,026,901 |
| 2019-09-18 | $6.84 | $6.84 | $6.53 | $6.74 | $6.74 | 502,382 |
| 2019-09-17 | $6.82 | $6.82 | $6.70 | $6.75 | $6.75 | 322,144 |
| 2019-09-16 | $6.84 | $7.01 | $6.83 | $6.85 | $6.85 | 548,963 |
| 2019-09-13 | $6.83 | $6.98 | $6.77 | $6.87 | $6.87 | 322,157 |
| 2019-09-12 | $6.75 | $6.95 | $6.69 | $6.82 | $6.82 | 1,142,548 |
| 2019-09-11 | $6.72 | $7.30 | $6.66 | $6.76 | $6.76 | 6,538,029 |
| 2019-09-10 | $6.57 | $6.74 | $6.46 | $6.66 | $6.66 | 311,989 |
| 2019-09-09 | $6.61 | $6.69 | $6.49 | $6.60 | $6.60 | 506,553 |
| 2019-09-06 | $6.75 | $6.81 | $6.58 | $6.60 | $6.60 | 293,945 |
| 2019-09-05 | $6.58 | $6.79 | $6.55 | $6.72 | $6.72 | 553,667 |
| 2019-09-04 | $6.54 | $6.61 | $6.46 | $6.53 | $6.53 | 222,731 |
| 2019-09-03 | $6.52 | $6.60 | $6.47 | $6.49 | $6.49 | 353,613 |
| 2019-08-30 | $6.63 | $6.66 | $6.54 | $6.59 | $6.59 | 308,091 |
| 2019-08-29 | $6.71 | $6.82 | $6.64 | $6.66 | $6.66 | 388,259 |
| 2019-08-28 | $6.51 | $6.70 | $6.48 | $6.64 | $6.64 | 282,625 |
| 2019-08-27 | $6.47 | $6.61 | $6.46 | $6.55 | $6.55 | 507,831 |
| 2019-08-26 | $6.59 | $6.69 | $6.43 | $6.46 | $6.46 | 822,208 |
| 2019-08-23 | $6.73 | $6.73 | $6.51 | $6.56 | $6.56 | 499,124 |
| 2019-08-22 | $6.91 | $6.91 | $6.72 | $6.75 | $6.75 | 310,534 |
| 2019-08-21 | $6.90 | $6.94 | $6.71 | $6.93 | $6.93 | 369,592 |
| 2019-08-20 | $6.59 | $6.89 | $6.56 | $6.85 | $6.85 | 866,033 |
| 2019-08-19 | $6.73 | $6.85 | $6.72 | $6.77 | $6.77 | 422,952 |
| 2019-08-16 | $6.61 | $6.68 | $6.50 | $6.66 | $6.66 | 721,049 |
| 2019-08-15 | $6.80 | $6.80 | $6.58 | $6.59 | $6.59 | 683,941 |
| 2019-08-14 | $6.78 | $6.86 | $6.63 | $6.80 | $6.80 | 670,482 |
| 2019-08-13 | $7.00 | $7.10 | $6.83 | $6.88 | $6.88 | 889,578 |
| 2019-08-12 | $7.10 | $7.14 | $7.01 | $7.01 | $7.01 | 462,058 |
| 2019-08-09 | $7.22 | $7.25 | $7.08 | $7.14 | $7.14 | 627,241 |
| 2019-08-08 | $7.24 | $7.39 | $7.19 | $7.23 | $7.23 | 509,322 |
| 2019-08-07 | $7.18 | $7.25 | $7.13 | $7.19 | $7.19 | 667,154 |
| 2019-08-06 | $7.20 | $7.33 | $7.19 | $7.26 | $7.26 | 557,379 |
| 2019-08-05 | $7.22 | $7.27 | $7.08 | $7.15 | $7.15 | 588,069 |
| 2019-08-02 | $7.35 | $7.35 | $7.16 | $7.33 | $7.33 | 603,278 |
| 2019-08-01 | $7.42 | $7.56 | $7.31 | $7.35 | $7.35 | 701,409 |
| 2019-07-31 | $7.34 | $7.63 | $7.26 | $7.47 | $7.47 | 1,287,796 |
| 2019-07-30 | $7.95 | $8.00 | $6.90 | $7.31 | $7.31 | 2,882,580 |
| 2019-07-29 | $7.73 | $7.95 | $7.62 | $7.94 | $7.94 | 738,559 |
| 2019-07-26 | $7.76 | $7.87 | $7.74 | $7.76 | $7.76 | 696,264 |
| 2019-07-25 | $7.85 | $7.85 | $7.66 | $7.74 | $7.74 | 501,612 |
| 2019-07-24 | $7.47 | $7.86 | $7.16 | $7.86 | $7.86 | 1,316,284 |
| 2019-07-23 | $7.78 | $7.79 | $7.50 | $7.52 | $7.52 | 926,694 |
| 2019-07-22 | $7.75 | $7.90 | $7.68 | $7.74 | $7.74 | 558,818 |
| 2019-07-19 | $7.76 | $7.80 | $7.66 | $7.71 | $7.71 | 785,323 |
| 2019-07-18 | $7.93 | $7.96 | $7.73 | $7.77 | $7.77 | 556,482 |
| 2019-07-17 | $8.00 | $8.09 | $7.85 | $7.94 | $7.94 | 1,126,389 |
| 2019-07-16 | $7.97 | $8.00 | $7.87 | $7.96 | $7.96 | 1,188,624 |
| 2019-07-15 | $7.74 | $8.06 | $7.66 | $7.97 | $7.97 | 2,105,421 |
| 2019-07-12 | $7.70 | $7.85 | $7.53 | $7.68 | $7.68 | 2,131,235 |
| 2019-07-11 | $7.43 | $7.70 | $7.33 | $7.68 | $7.68 | 2,216,867 |
| 2019-07-10 | $6.77 | $7.78 | $6.75 | $7.45 | $7.45 | 9,373,071 |
| 2019-07-09 | $5.85 | $6.10 | $5.84 | $5.98 | $5.98 | 1,561,541 |
| 2019-07-08 | $5.88 | $5.92 | $5.84 | $5.85 | $5.85 | 310,477 |
| 2019-07-05 | $5.85 | $5.90 | $5.82 | $5.88 | $5.88 | 277,886 |
| 2019-07-03 | $5.75 | $5.87 | $5.68 | $5.86 | $5.86 | 327,496 |
| 2019-07-02 | $5.47 | $5.74 | $5.42 | $5.74 | $5.74 | 1,185,943 |
| 2019-07-01 | $5.60 | $5.66 | $5.47 | $5.50 | $5.50 | 406,446 |
| 2019-06-28 | $5.60 | $5.68 | $5.54 | $5.55 | $5.55 | 1,313,816 |
| 2019-06-27 | $5.57 | $5.60 | $5.50 | $5.55 | $5.55 | 298,741 |
| 2019-06-26 | $5.61 | $5.67 | $5.55 | $5.56 | $5.56 | 188,146 |
| 2019-06-25 | $5.53 | $5.65 | $5.51 | $5.60 | $5.60 | 279,629 |
| 2019-06-24 | $5.58 | $5.64 | $5.49 | $5.52 | $5.52 | 433,486 |
| 2019-06-21 | $5.68 | $5.70 | $5.56 | $5.60 | $5.60 | 752,708 |
| 2019-06-20 | $5.78 | $5.81 | $5.71 | $5.71 | $5.71 | 274,711 |
| 2019-06-19 | $5.70 | $5.78 | $5.70 | $5.75 | $5.75 | 445,194 |
| 2019-06-18 | $5.56 | $5.75 | $5.55 | $5.70 | $5.70 | 384,210 |
| 2019-06-17 | $5.57 | $5.61 | $5.50 | $5.55 | $5.55 | 966,234 |
| 2019-06-14 | $5.53 | $5.62 | $5.31 | $5.55 | $5.55 | 1,073,299 |
| 2019-06-13 | $5.12 | $5.16 | $5.07 | $5.10 | $5.10 | 227,808 |
| 2019-06-12 | $5.16 | $5.20 | $5.07 | $5.09 | $5.09 | 194,802 |
| 2019-06-11 | $5.21 | $5.26 | $5.12 | $5.16 | $5.16 | 449,002 |
| 2019-06-10 | $5.47 | $5.49 | $5.17 | $5.18 | $5.18 | 224,539 |
| 2019-06-07 | $5.34 | $5.46 | $5.29 | $5.45 | $5.45 | 919,691 |
| 2019-06-06 | $5.40 | $5.48 | $5.30 | $5.32 | $5.32 | 439,847 |
| 2019-06-05 | $5.33 | $5.44 | $5.31 | $5.41 | $5.41 | 412,887 |
| 2019-06-04 | $5.16 | $5.31 | $5.15 | $5.30 | $5.30 | 568,627 |
| 2019-06-03 | $5.21 | $5.24 | $5.05 | $5.11 | $5.11 | 424,127 |
| 2019-05-31 | $5.26 | $5.33 | $5.21 | $5.22 | $5.22 | 528,067 |
| 2019-05-30 | $5.28 | $5.34 | $5.26 | $5.31 | $5.31 | 302,294 |
| 2019-05-29 | $5.34 | $5.38 | $5.23 | $5.28 | $5.28 | 532,014 |
| 2019-05-28 | $5.40 | $5.45 | $5.38 | $5.40 | $5.40 | 349,407 |
| 2019-05-24 | $5.40 | $5.43 | $5.30 | $5.38 | $5.38 | 296,120 |
| 2019-05-23 | $5.36 | $5.40 | $5.30 | $5.36 | $5.36 | 327,576 |
| 2019-05-22 | $5.45 | $5.53 | $5.37 | $5.40 | $5.40 | 192,739 |
| 2019-05-21 | $5.49 | $5.52 | $5.45 | $5.47 | $5.47 | 318,617 |
| 2019-05-20 | $5.49 | $5.53 | $5.42 | $5.45 | $5.45 | 258,828 |
| 2019-05-17 | $5.58 | $5.61 | $5.50 | $5.50 | $5.50 | 364,344 |
| 2019-05-16 | $5.55 | $5.63 | $5.55 | $5.62 | $5.62 | 301,913 |
| 2019-05-15 | $5.47 | $5.62 | $5.46 | $5.56 | $5.56 | 358,098 |
| 2019-05-14 | $5.63 | $5.66 | $5.44 | $5.47 | $5.47 | 370,407 |
| 2019-05-13 | $5.62 | $5.67 | $5.59 | $5.62 | $5.62 | 342,067 |
| 2019-05-10 | $5.71 | $5.77 | $5.61 | $5.69 | $5.69 | 633,037 |
| 2019-05-09 | $5.79 | $5.83 | $5.73 | $5.73 | $5.73 | 470,998 |
| 2019-05-08 | $5.78 | $5.86 | $5.76 | $5.84 | $5.84 | 475,979 |
| 2019-05-07 | $5.69 | $5.79 | $5.69 | $5.78 | $5.78 | 460,447 |
| 2019-05-06 | $5.66 | $5.77 | $5.64 | $5.76 | $5.76 | 362,545 |
| 2019-05-03 | $5.67 | $5.85 | $5.67 | $5.74 | $5.74 | 782,954 |
| 2019-05-02 | $5.56 | $5.69 | $5.55 | $5.68 | $5.68 | 596,903 |
| 2019-05-01 | $5.61 | $5.77 | $5.56 | $5.58 | $5.58 | 892,737 |
| 2019-04-30 | $5.07 | $5.67 | $5.01 | $5.66 | $5.66 | 1,789,342 |
| 2019-04-29 | $5.64 | $5.65 | $5.53 | $5.64 | $5.64 | 306,500 |
| 2019-04-26 | $5.62 | $5.67 | $5.61 | $5.64 | $5.64 | 255,596 |
| 2019-04-25 | $5.70 | $5.70 | $5.63 | $5.64 | $5.64 | 523,405 |
| 2019-04-24 | $5.67 | $5.72 | $5.64 | $5.67 | $5.67 | 872,343 |
| 2019-04-23 | $5.63 | $5.74 | $5.62 | $5.65 | $5.65 | 396,322 |
| 2019-04-22 | $5.67 | $5.69 | $5.62 | $5.67 | $5.67 | 208,619 |
| 2019-04-18 | $5.66 | $5.68 | $5.63 | $5.66 | $5.66 | 236,073 |
| 2019-04-17 | $5.69 | $5.70 | $5.65 | $5.68 | $5.68 | 312,929 |
| 2019-04-16 | $5.69 | $5.73 | $5.62 | $5.65 | $5.65 | 203,787 |
| 2019-04-15 | $5.66 | $5.68 | $5.63 | $5.65 | $5.65 | 346,598 |
| 2019-04-12 | $5.67 | $5.72 | $5.64 | $5.68 | $5.68 | 174,441 |
| 2019-04-11 | $5.69 | $5.71 | $5.61 | $5.67 | $5.67 | 189,574 |
| 2019-04-10 | $5.69 | $5.80 | $5.65 | $5.69 | $5.69 | 362,989 |
| 2019-04-09 | $5.68 | $5.75 | $5.65 | $5.69 | $5.69 | 171,357 |
| 2019-04-08 | $5.65 | $5.70 | $5.55 | $5.68 | $5.68 | 303,587 |
| 2019-04-05 | $5.65 | $5.70 | $5.60 | $5.68 | $5.68 | 273,058 |
| 2019-04-04 | $5.65 | $5.71 | $5.60 | $5.63 | $5.63 | 330,993 |
| 2019-04-03 | $5.64 | $5.66 | $5.60 | $5.65 | $5.65 | 339,768 |
| 2019-04-02 | $5.60 | $5.64 | $5.54 | $5.62 | $5.62 | 229,122 |
| 2019-04-01 | $5.46 | $5.63 | $5.43 | $5.59 | $5.59 | 806,893 |
| 2019-03-29 | $5.52 | $5.52 | $5.39 | $5.42 | $5.42 | 504,912 |
| 2019-03-28 | $5.66 | $5.68 | $5.47 | $5.49 | $5.49 | 311,823 |
| 2019-03-27 | $5.69 | $5.73 | $5.62 | $5.65 | $5.65 | 460,645 |
| 2019-03-26 | $5.66 | $5.72 | $5.62 | $5.70 | $5.70 | 358,557 |
| 2019-03-25 | $5.46 | $5.64 | $5.41 | $5.62 | $5.62 | 351,142 |
| 2019-03-22 | $5.62 | $5.69 | $5.53 | $5.54 | $5.54 | 340,245 |
| 2019-03-21 | $5.65 | $5.74 | $5.65 | $5.68 | $5.68 | 197,338 |
| 2019-03-20 | $5.65 | $5.74 | $5.62 | $5.66 | $5.66 | 304,428 |
| 2019-03-19 | $5.67 | $5.70 | $5.63 | $5.67 | $5.67 | 224,763 |
| 2019-03-18 | $5.61 | $5.70 | $5.61 | $5.66 | $5.66 | 268,667 |
| 2019-03-15 | $5.67 | $5.68 | $5.59 | $5.61 | $5.61 | 914,479 |
| 2019-03-14 | $5.68 | $5.68 | $5.62 | $5.66 | $5.66 | 338,038 |
| 2019-03-13 | $5.68 | $5.70 | $5.64 | $5.66 | $5.66 | 223,464 |
| 2019-03-12 | $5.65 | $5.70 | $5.59 | $5.66 | $5.66 | 306,801 |
| 2019-03-11 | $5.60 | $5.70 | $5.60 | $5.65 | $5.65 | 387,189 |
| 2019-03-08 | $5.47 | $5.62 | $5.46 | $5.61 | $5.61 | 238,720 |
| 2019-03-07 | $5.57 | $5.60 | $5.51 | $5.52 | $5.52 | 217,763 |
| 2019-03-06 | $5.59 | $5.60 | $5.49 | $5.57 | $5.57 | 331,371 |
| 2019-03-05 | $5.52 | $5.65 | $5.50 | $5.58 | $5.58 | 507,266 |
| 2019-03-04 | $5.52 | $5.57 | $5.48 | $5.53 | $5.53 | 315,327 |
| 2019-03-01 | $5.52 | $5.52 | $5.45 | $5.48 | $5.48 | 248,017 |
| 2019-02-28 | $5.51 | $5.54 | $5.46 | $5.52 | $5.52 | 240,469 |
| 2019-02-27 | $5.48 | $5.53 | $5.47 | $5.53 | $5.53 | 407,363 |
| 2019-02-26 | $5.50 | $5.54 | $5.47 | $5.48 | $5.48 | 214,287 |
| 2019-02-25 | $5.58 | $5.63 | $5.48 | $5.50 | $5.50 | 327,398 |
| 2019-02-22 | $5.50 | $5.74 | $5.48 | $5.54 | $5.54 | 572,645 |
| 2019-02-21 | $5.40 | $5.52 | $5.35 | $5.45 | $5.45 | 285,083 |
| 2019-02-20 | $5.31 | $5.43 | $5.31 | $5.33 | $5.33 | 360,989 |
| 2019-02-19 | $5.46 | $5.46 | $5.32 | $5.35 | $5.35 | 428,907 |
| 2019-02-15 | $5.41 | $5.54 | $5.35 | $5.49 | $5.49 | 449,984 |
| 2019-02-14 | $5.41 | $5.56 | $5.37 | $5.40 | $5.40 | 508,180 |
| 2019-02-13 | $5.27 | $5.38 | $5.25 | $5.32 | $5.32 | 280,643 |
| 2019-02-12 | $5.38 | $5.38 | $5.24 | $5.28 | $5.28 | 331,296 |
| 2019-02-11 | $5.35 | $5.40 | $5.34 | $5.36 | $5.36 | 295,767 |
| 2019-02-08 | $5.30 | $5.38 | $5.26 | $5.36 | $5.36 | 459,275 |
| 2019-02-07 | $5.29 | $5.36 | $5.16 | $5.35 | $5.35 | 661,542 |
| 2019-02-06 | $4.97 | $5.28 | $4.96 | $5.26 | $5.26 | 909,729 |
| 2019-02-05 | $4.90 | $5.04 | $4.52 | $4.97 | $4.97 | 1,664,070 |
| 2019-02-04 | $5.26 | $5.40 | $5.26 | $5.40 | $5.40 | 558,527 |
| 2019-02-01 | $5.30 | $5.39 | $5.25 | $5.31 | $5.31 | 622,018 |
| 2019-01-31 | $5.16 | $5.30 | $5.12 | $5.29 | $5.29 | 261,275 |
| 2019-01-30 | $5.14 | $5.17 | $5.09 | $5.16 | $5.16 | 191,015 |
| 2019-01-29 | $5.10 | $5.15 | $5.06 | $5.14 | $5.14 | 192,128 |
| 2019-01-28 | $5.04 | $5.13 | $5.04 | $5.11 | $5.11 | 225,800 |
| 2019-01-25 | $4.98 | $5.13 | $4.97 | $5.12 | $5.12 | 333,643 |
| 2019-01-24 | $4.86 | $5.05 | $4.86 | $4.97 | $4.97 | 229,967 |
| 2019-01-23 | $4.87 | $4.96 | $4.84 | $4.85 | $4.85 | 224,048 |
| 2019-01-22 | $5.04 | $5.06 | $4.79 | $4.84 | $4.84 | 411,155 |
| 2019-01-18 | $4.95 | $5.10 | $4.80 | $5.08 | $5.08 | 718,346 |
| 2019-01-17 | $4.79 | $5.01 | $4.77 | $4.96 | $4.96 | 372,885 |
| 2019-01-16 | $4.79 | $4.91 | $4.78 | $4.82 | $4.82 | 198,904 |
| 2019-01-15 | $4.67 | $4.85 | $4.67 | $4.80 | $4.80 | 212,892 |
| 2019-01-14 | $4.74 | $4.75 | $4.58 | $4.67 | $4.67 | 294,718 |
| 2019-01-11 | $4.72 | $4.81 | $4.65 | $4.80 | $4.80 | 662,071 |
| 2019-01-10 | $4.98 | $5.05 | $4.77 | $4.84 | $4.84 | 340,850 |
| 2019-01-09 | $5.01 | $5.11 | $4.95 | $5.02 | $5.02 | 424,454 |
| 2019-01-08 | $4.90 | $5.08 | $4.87 | $5.01 | $5.01 | 330,156 |
| 2019-01-07 | $4.82 | $4.95 | $4.82 | $4.88 | $4.88 | 338,112 |
| 2019-01-04 | $4.55 | $4.85 | $4.55 | $4.84 | $4.84 | 499,956 |
| 2019-01-03 | $4.72 | $4.74 | $4.51 | $4.52 | $4.52 | 577,303 |
| 2019-01-02 | $4.63 | $4.90 | $4.60 | $4.81 | $4.81 | 489,740 |
| 2018-12-31 | $4.70 | $4.75 | $4.59 | $4.72 | $4.72 | 375,244 |
| 2018-12-28 | $4.57 | $4.77 | $4.55 | $4.66 | $4.66 | 434,784 |
| 2018-12-27 | $4.59 | $4.68 | $4.48 | $4.58 | $4.58 | 487,552 |
| 2018-12-26 | $4.58 | $4.66 | $4.53 | $4.66 | $4.66 | 299,359 |
| 2018-12-24 | $4.55 | $4.69 | $4.50 | $4.57 | $4.57 | 251,698 |
| 2018-12-21 | $4.74 | $4.80 | $4.58 | $4.61 | $4.61 | 2,684,006 |
| 2018-12-20 | $4.86 | $4.96 | $4.68 | $4.72 | $4.72 | 459,792 |
| 2018-12-19 | $4.99 | $5.13 | $4.86 | $4.91 | $4.91 | 386,553 |
| 2018-12-18 | $5.01 | $5.11 | $4.96 | $4.98 | $4.98 | 452,232 |
| 2018-12-17 | $5.11 | $5.26 | $4.96 | $4.99 | $4.99 | 874,558 |
| 2018-12-14 | $5.33 | $5.53 | $5.13 | $5.15 | $5.15 | 350,987 |
| 2018-12-13 | $5.44 | $5.48 | $5.35 | $5.42 | $5.42 | 1,779,314 |
| 2018-12-12 | $5.45 | $5.59 | $5.40 | $5.43 | $5.43 | 403,427 |
| 2018-12-11 | $5.29 | $5.39 | $5.21 | $5.37 | $5.37 | 1,663,103 |
| 2018-12-10 | $5.11 | $5.21 | $5.07 | $5.18 | $5.18 | 321,971 |
| 2018-12-07 | $5.47 | $5.53 | $5.08 | $5.09 | $5.09 | 404,910 |
| 2018-12-06 | $5.40 | $5.48 | $5.32 | $5.44 | $5.44 | 405,715 |
| 2018-12-04 | $5.80 | $5.81 | $5.46 | $5.48 | $5.48 | 310,007 |
| 2018-12-03 | $5.70 | $5.88 | $5.61 | $5.84 | $5.84 | 344,260 |
| 2018-11-30 | $5.60 | $5.66 | $5.49 | $5.62 | $5.62 | 982,169 |
| 2018-11-29 | $5.85 | $5.85 | $5.62 | $5.63 | $5.63 | 237,288 |
| 2018-11-28 | $5.62 | $5.89 | $5.58 | $5.85 | $5.85 | 480,407 |
| 2018-11-27 | $5.60 | $5.71 | $5.56 | $5.59 | $5.59 | 186,251 |
| 2018-11-26 | $5.61 | $5.65 | $5.53 | $5.61 | $5.61 | 217,050 |
| 2018-11-23 | $5.57 | $5.73 | $5.57 | $5.60 | $5.60 | 85,938 |
| 2018-11-21 | $5.45 | $5.58 | $5.28 | $5.57 | $5.57 | 408,271 |
| 2018-11-20 | $5.53 | $5.59 | $5.30 | $5.45 | $5.45 | 567,695 |
| 2018-11-19 | $5.95 | $5.95 | $5.54 | $5.58 | $5.58 | 380,414 |
| 2018-11-16 | $5.96 | $6.08 | $5.61 | $5.98 | $5.98 | 949,235 |
| 2018-11-15 | $6.07 | $6.32 | $5.98 | $6.05 | $6.05 | 1,144,749 |
| 2018-11-14 | $5.98 | $6.23 | $5.89 | $6.09 | $6.09 | 1,054,046 |
| 2018-11-13 | $5.87 | $6.04 | $5.79 | $5.93 | $5.93 | 359,432 |
| 2018-11-12 | $5.82 | $5.95 | $5.62 | $5.84 | $5.84 | 367,488 |
| 2018-11-09 | $5.97 | $6.00 | $5.85 | $5.92 | $5.92 | 383,168 |
| 2018-11-08 | $5.95 | $6.03 | $5.81 | $5.96 | $5.96 | 296,395 |
| 2018-11-07 | $5.98 | $6.09 | $5.79 | $5.97 | $5.97 | 425,740 |
| 2018-11-06 | $5.95 | $6.05 | $5.85 | $5.94 | $5.94 | 338,906 |
| 2018-11-05 | $6.14 | $6.15 | $5.93 | $6.05 | $6.05 | 529,012 |
| 2018-11-02 | $5.59 | $6.23 | $5.59 | $6.16 | $6.16 | 1,689,025 |
| 2018-11-01 | $5.54 | $5.73 | $5.31 | $5.62 | $5.62 | 383,518 |
| 2018-10-31 | $5.56 | $5.65 | $5.49 | $5.51 | $5.51 | 496,885 |
| 2018-10-30 | $5.40 | $5.50 | $4.65 | $5.50 | $5.50 | 847,000 |
| 2018-10-29 | $5.50 | $5.77 | $5.40 | $5.57 | $5.57 | 623,633 |
| 2018-10-26 | $5.39 | $5.53 | $5.27 | $5.44 | $5.44 | 220,923 |
| 2018-10-25 | $5.34 | $5.52 | $5.32 | $5.48 | $5.48 | 335,200 |
| 2018-10-24 | $5.48 | $5.58 | $5.28 | $5.30 | $5.30 | 199,180 |
| 2018-10-23 | $5.46 | $5.56 | $5.33 | $5.50 | $5.50 | 263,847 |
| 2018-10-22 | $5.34 | $5.52 | $5.30 | $5.51 | $5.51 | 195,044 |
| 2018-10-19 | $5.35 | $5.44 | $5.29 | $5.31 | $5.31 | 183,932 |
| 2018-10-18 | $5.46 | $5.50 | $5.32 | $5.37 | $5.37 | 157,322 |
| 2018-10-17 | $5.53 | $5.55 | $5.39 | $5.47 | $5.47 | 154,098 |
| 2018-10-16 | $5.32 | $5.55 | $5.22 | $5.53 | $5.53 | 295,540 |
| 2018-10-15 | $5.25 | $5.31 | $5.12 | $5.29 | $5.29 | 273,555 |
| 2018-10-12 | $5.29 | $5.40 | $5.21 | $5.29 | $5.29 | 321,235 |
| 2018-10-11 | $5.47 | $5.47 | $5.20 | $5.21 | $5.21 | 411,317 |
| 2018-10-10 | $5.56 | $5.64 | $5.46 | $5.50 | $5.50 | 321,399 |
| 2018-10-09 | $5.71 | $5.80 | $5.47 | $5.55 | $5.55 | 271,816 |
| 2018-10-08 | $5.79 | $5.93 | $5.68 | $5.71 | $5.71 | 407,308 |
| 2018-10-05 | $5.71 | $5.77 | $5.64 | $5.77 | $5.77 | 437,771 |
| 2018-10-04 | $5.45 | $5.74 | $5.41 | $5.70 | $5.70 | 462,220 |
| 2018-10-03 | $5.50 | $5.50 | $5.41 | $5.42 | $5.42 | 129,514 |
| 2018-10-02 | $5.48 | $5.54 | $5.44 | $5.50 | $5.50 | 205,846 |
| 2018-10-01 | $5.54 | $5.65 | $5.48 | $5.49 | $5.49 | 461,098 |
| 2018-09-28 | $5.45 | $5.55 | $5.40 | $5.50 | $5.50 | 223,115 |
| 2018-09-27 | $5.45 | $5.50 | $5.45 | $5.45 | $5.45 | 187,708 |
| 2018-09-26 | $5.45 | $5.55 | $5.40 | $5.40 | $5.40 | 327,479 |
| 2018-09-25 | $5.55 | $5.55 | $5.40 | $5.50 | $5.50 | 459,038 |
| 2018-09-24 | $5.60 | $5.65 | $5.50 | $5.50 | $5.50 | 425,006 |
| 2018-09-21 | $5.40 | $5.60 | $5.25 | $5.40 | $5.40 | 1,324,336 |
| 2018-09-20 | $5.10 | $5.25 | $5.05 | $5.20 | $5.20 | 254,144 |
| 2018-09-19 | $5.15 | $5.20 | $5.05 | $5.05 | $5.05 | 253,291 |
| 2018-09-18 | $5.20 | $5.30 | $5.13 | $5.18 | $5.18 | 201,335 |
| 2018-09-17 | $5.30 | $5.35 | $5.20 | $5.20 | $5.20 | 108,349 |
| 2018-09-14 | $5.20 | $5.35 | $5.15 | $5.33 | $5.33 | 328,158 |
| 2018-09-13 | $5.25 | $5.25 | $5.15 | $5.20 | $5.20 | 119,998 |
| 2018-09-12 | $5.20 | $5.25 | $5.15 | $5.20 | $5.20 | 110,746 |
| 2018-09-11 | $5.30 | $5.30 | $5.13 | $5.25 | $5.25 | 154,674 |
| 2018-09-10 | $5.25 | $5.30 | $5.20 | $5.28 | $5.28 | 113,138 |
| 2018-09-07 | $5.05 | $5.30 | $5.00 | $5.30 | $5.30 | 224,860 |
| 2018-09-06 | $5.45 | $5.45 | $5.05 | $5.10 | $5.10 | 420,245 |
| 2018-09-05 | $5.50 | $5.55 | $5.35 | $5.40 | $5.40 | 212,809 |
| 2018-09-04 | $5.50 | $5.60 | $5.48 | $5.55 | $5.55 | 370,073 |
| 2018-08-31 | $5.40 | $5.45 | $5.35 | $5.45 | $5.45 | 257,197 |
| 2018-08-30 | $5.55 | $5.55 | $5.38 | $5.45 | $5.45 | 298,644 |
| 2018-08-29 | $5.55 | $5.65 | $5.35 | $5.55 | $5.55 | 448,346 |
| 2018-08-28 | $5.55 | $5.55 | $5.50 | $5.55 | $5.55 | 139,104 |
| 2018-08-27 | $5.50 | $5.60 | $5.45 | $5.50 | $5.50 | 282,354 |
| 2018-08-24 | $5.45 | $5.65 | $5.40 | $5.55 | $5.55 | 457,207 |
| 2018-08-23 | $5.30 | $5.45 | $5.30 | $5.40 | $5.40 | 319,998 |
| 2018-08-22 | $5.30 | $5.35 | $5.25 | $5.30 | $5.30 | 225,922 |
| 2018-08-21 | $5.30 | $5.30 | $5.15 | $5.30 | $5.30 | 343,215 |
| 2018-08-20 | $5.25 | $5.30 | $5.20 | $5.25 | $5.25 | 264,800 |
| 2018-08-17 | $5.20 | $5.35 | $5.15 | $5.25 | $5.25 | 261,160 |
| 2018-08-16 | $5.25 | $5.30 | $5.13 | $5.25 | $5.25 | 352,422 |
| 2018-08-15 | $5.05 | $5.30 | $5.00 | $5.25 | $5.25 | 536,588 |
| 2018-08-14 | $5.10 | $5.15 | $5.00 | $5.00 | $5.00 | 202,761 |
| 2018-08-13 | $5.15 | $5.20 | $5.00 | $5.10 | $5.10 | 322,111 |
| 2018-08-10 | $5.20 | $5.25 | $5.13 | $5.18 | $5.18 | 239,600 |
| 2018-08-09 | $5.25 | $5.30 | $5.20 | $5.20 | $5.20 | 376,487 |
| 2018-08-08 | $5.20 | $5.30 | $5.16 | $5.25 | $5.25 | 407,579 |
| 2018-08-07 | $5.15 | $5.22 | $5.10 | $5.20 | $5.20 | 208,697 |
| 2018-08-06 | $5.20 | $5.25 | $5.05 | $5.20 | $5.20 | 390,614 |
| 2018-08-03 | $5.25 | $5.30 | $5.03 | $5.15 | $5.15 | 624,524 |
| 2018-08-02 | $5.10 | $5.33 | $4.95 | $5.25 | $5.25 | 1,787,110 |
| 2018-08-01 | $4.60 | $4.75 | $4.45 | $4.75 | $4.75 | 304,318 |
| 2018-07-31 | $4.35 | $4.70 | $4.25 | $4.60 | $4.60 | 709,611 |
| 2018-07-30 | $4.50 | $4.80 | $4.50 | $4.73 | $4.73 | 590,874 |
| 2018-07-27 | $4.40 | $4.58 | $4.35 | $4.50 | $4.50 | 421,114 |
| 2018-07-26 | $4.40 | $4.45 | $4.33 | $4.40 | $4.40 | 209,929 |
| 2018-07-25 | $4.40 | $4.40 | $4.30 | $4.40 | $4.40 | 202,553 |
| 2018-07-24 | $4.40 | $4.40 | $4.30 | $4.38 | $4.38 | 247,972 |
| 2018-07-23 | $4.40 | $4.45 | $4.35 | $4.45 | $4.45 | 148,450 |
| 2018-07-20 | $4.35 | $4.45 | $4.35 | $4.45 | $4.45 | 189,494 |
| 2018-07-19 | $4.30 | $4.45 | $4.30 | $4.38 | $4.38 | 180,794 |
| 2018-07-18 | $4.35 | $4.40 | $4.30 | $4.35 | $4.35 | 115,409 |
| 2018-07-17 | $4.35 | $4.35 | $4.25 | $4.35 | $4.35 | 118,488 |
| 2018-07-16 | $4.35 | $4.40 | $4.35 | $4.35 | $4.35 | 162,576 |
| 2018-07-13 | $4.45 | $4.45 | $4.35 | $4.40 | $4.40 | 396,494 |
| 2018-07-12 | $4.40 | $4.45 | $4.35 | $4.45 | $4.45 | 180,444 |
| 2018-07-11 | $4.35 | $4.40 | $4.25 | $4.40 | $4.40 | 157,670 |
| 2018-07-10 | $4.30 | $4.35 | $4.28 | $4.35 | $4.35 | 143,053 |
| 2018-07-09 | $4.30 | $4.30 | $4.20 | $4.30 | $4.30 | 62,717 |
| 2018-07-06 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 72,830 |
| 2018-07-05 | $4.20 | $4.25 | $4.20 | $4.20 | $4.20 | 158,258 |
| 2018-07-03 | $4.35 | $4.40 | $4.15 | $4.15 | $4.15 | 328,676 |
| 2018-07-02 | $4.25 | $4.45 | $4.20 | $4.45 | $4.45 | 282,158 |
| 2018-06-29 | $4.25 | $4.35 | $4.20 | $4.25 | $4.25 | 253,768 |
| 2018-06-28 | $4.25 | $4.25 | $4.15 | $4.20 | $4.20 | 264,998 |
| 2018-06-27 | $4.35 | $4.40 | $4.25 | $4.25 | $4.25 | 259,714 |
| 2018-06-26 | $4.25 | $4.45 | $4.20 | $4.35 | $4.35 | 479,737 |
| 2018-06-25 | $4.20 | $4.25 | $4.05 | $4.23 | $4.23 | 345,950 |
| 2018-06-22 | $4.20 | $4.30 | $4.05 | $4.25 | $4.25 | 1,900,881 |
| 2018-06-21 | $4.40 | $4.40 | $4.15 | $4.20 | $4.20 | 900,924 |
| 2018-06-20 | $4.40 | $4.40 | $4.25 | $4.35 | $4.35 | 569,399 |
| 2018-06-19 | $4.45 | $4.50 | $4.35 | $4.35 | $4.35 | 507,760 |
| 2018-06-18 | $4.45 | $4.45 | $4.30 | $4.45 | $4.45 | 632,430 |
| 2018-06-15 | $4.40 | $4.45 | $4.35 | $4.45 | $4.45 | 773,315 |
| 2018-06-14 | $4.35 | $4.50 | $4.35 | $4.45 | $4.45 | 383,219 |
| 2018-06-13 | $4.30 | $4.40 | $4.28 | $4.35 | $4.35 | 431,101 |
| 2018-06-12 | $4.30 | $4.39 | $4.25 | $4.25 | $4.25 | 299,734 |
| 2018-06-11 | $4.25 | $4.40 | $4.10 | $4.35 | $4.35 | 669,555 |
| 2018-06-08 | $4.30 | $4.33 | $4.20 | $4.25 | $4.25 | 340,184 |
| 2018-06-07 | $4.30 | $4.35 | $4.20 | $4.30 | $4.30 | 714,268 |
| 2018-06-06 | $4.20 | $4.25 | $4.10 | $4.25 | $4.25 | 442,332 |
| 2018-06-05 | $4.00 | $4.25 | $4.00 | $4.20 | $4.20 | 596,399 |
| 2018-06-04 | $3.95 | $4.05 | $3.85 | $4.00 | $4.00 | 579,157 |
| 2018-06-01 | $3.90 | $4.00 | $3.85 | $3.95 | $3.95 | 886,487 |
| 2018-05-31 | $3.95 | $3.95 | $3.85 | $3.85 | $3.85 | 143,087 |
| 2018-05-30 | $3.90 | $3.95 | $3.78 | $3.90 | $3.90 | 467,810 |
| 2018-05-29 | $3.90 | $3.95 | $3.75 | $3.85 | $3.85 | 266,739 |
| 2018-05-25 | $3.90 | $3.95 | $3.83 | $3.90 | $3.90 | 153,689 |
| 2018-05-24 | $3.95 | $4.00 | $3.85 | $3.90 | $3.90 | 770,231 |
| 2018-05-23 | $3.95 | $4.05 | $3.95 | $4.00 | $4.00 | 617,313 |
| 2018-05-22 | $4.05 | $4.10 | $4.00 | $4.00 | $4.00 | 435,200 |
| 2018-05-21 | $3.95 | $4.10 | $3.95 | $4.00 | $4.00 | 984,475 |
| 2018-05-18 | $3.90 | $4.05 | $3.85 | $3.95 | $3.95 | 541,980 |
| 2018-05-17 | $3.80 | $4.05 | $3.75 | $3.85 | $3.85 | 1,063,319 |
| 2018-05-16 | $3.75 | $3.90 | $3.75 | $3.85 | $3.85 | 491,867 |
| 2018-05-15 | $3.75 | $3.80 | $3.73 | $3.75 | $3.75 | 523,688 |
| 2018-05-14 | $3.75 | $3.85 | $3.71 | $3.75 | $3.75 | 356,302 |
| 2018-05-11 | $3.75 | $3.85 | $3.75 | $3.80 | $3.80 | 309,271 |
| 2018-05-10 | $3.65 | $3.83 | $3.65 | $3.80 | $3.80 | 625,065 |
| 2018-05-09 | $3.55 | $3.75 | $3.37 | $3.65 | $3.65 | 4,237,048 |
| 2018-05-08 | $3.70 | $3.85 | $3.45 | $3.55 | $3.55 | 723,522 |
| 2018-05-07 | $3.45 | $3.80 | $3.40 | $3.65 | $3.65 | 2,742,250 |
| 2018-05-04 | $3.60 | $3.60 | $3.35 | $3.40 | $3.40 | 705,330 |
| 2018-05-03 | $3.70 | $3.75 | $3.55 | $3.60 | $3.60 | 761,150 |
| 2018-05-02 | $4.00 | $4.00 | $3.65 | $3.70 | $3.70 | 1,092,960 |
| 2018-05-01 | $4.00 | $4.25 | $3.86 | $3.95 | $3.95 | 2,493,335 |
| 2018-04-30 | $3.60 | $3.75 | $3.50 | $3.65 | $3.65 | 426,613 |
| 2018-04-27 | $3.55 | $3.60 | $3.55 | $3.55 | $3.55 | 190,654 |
| 2018-04-26 | $3.65 | $3.73 | $3.55 | $3.60 | $3.60 | 210,983 |
| 2018-04-25 | $3.70 | $3.70 | $3.55 | $3.60 | $3.60 | 263,883 |
| 2018-04-24 | $3.60 | $3.80 | $3.55 | $3.70 | $3.70 | 333,011 |
| 2018-04-23 | $3.75 | $3.75 | $3.55 | $3.58 | $3.58 | 270,525 |
| 2018-04-20 | $3.70 | $3.80 | $3.65 | $3.75 | $3.75 | 303,055 |
| 2018-04-19 | $3.65 | $3.80 | $3.62 | $3.75 | $3.75 | 304,403 |
| 2018-04-18 | $3.70 | $3.75 | $3.60 | $3.65 | $3.65 | 392,413 |
| 2018-04-17 | $3.70 | $3.75 | $3.60 | $3.68 | $3.68 | 449,607 |
| 2018-04-16 | $3.70 | $3.75 | $3.60 | $3.65 | $3.65 | 252,918 |
| 2018-04-13 | $3.75 | $3.80 | $3.60 | $3.70 | $3.70 | 423,296 |
| 2018-04-12 | $3.90 | $3.90 | $3.70 | $3.73 | $3.73 | 310,951 |
| 2018-04-11 | $3.75 | $3.90 | $3.70 | $3.90 | $3.90 | 296,457 |
| 2018-04-10 | $3.80 | $3.80 | $3.70 | $3.75 | $3.75 | 204,789 |
| 2018-04-09 | $3.70 | $3.85 | $3.50 | $3.75 | $3.75 | 658,026 |
| 2018-04-06 | $3.85 | $3.90 | $3.65 | $3.75 | $3.75 | 407,214 |
| 2018-04-05 | $3.75 | $3.95 | $3.75 | $3.90 | $3.90 | 234,538 |
| 2018-04-04 | $3.80 | $3.80 | $3.70 | $3.75 | $3.75 | 299,930 |
| 2018-04-03 | $3.75 | $3.88 | $3.70 | $3.85 | $3.85 | 347,608 |
| 2018-04-02 | $3.80 | $3.85 | $3.70 | $3.75 | $3.75 | 238,549 |
| 2018-03-29 | $3.90 | $3.90 | $3.75 | $3.80 | $3.80 | 313,862 |
| 2018-03-28 | $3.85 | $3.95 | $3.75 | $3.90 | $3.90 | 323,600 |
| 2018-03-27 | $3.90 | $3.95 | $3.80 | $3.85 | $3.85 | 316,357 |
| 2018-03-26 | $3.80 | $3.90 | $3.70 | $3.85 | $3.85 | 394,919 |
| 2018-03-23 | $3.90 | $3.98 | $3.80 | $3.80 | $3.80 | 378,681 |
| 2018-03-22 | $3.75 | $3.95 | $3.75 | $3.90 | $3.90 | 396,707 |
| 2018-03-21 | $3.85 | $3.90 | $3.65 | $3.80 | $3.80 | 594,382 |
| 2018-03-20 | $3.90 | $3.95 | $3.85 | $3.85 | $3.85 | 269,220 |
| 2018-03-19 | $3.85 | $3.95 | $3.70 | $3.90 | $3.90 | 579,389 |
| 2018-03-16 | $3.65 | $3.90 | $3.60 | $3.85 | $3.85 | 1,220,159 |
| 2018-03-15 | $3.75 | $3.75 | $3.60 | $3.65 | $3.65 | 312,460 |
| 2018-03-14 | $3.75 | $3.85 | $3.70 | $3.70 | $3.70 | 327,035 |
| 2018-03-13 | $3.75 | $3.90 | $3.70 | $3.75 | $3.75 | 946,557 |
| 2018-03-12 | $3.55 | $3.75 | $3.55 | $3.70 | $3.70 | 811,421 |
| 2018-03-09 | $3.75 | $3.75 | $3.40 | $3.55 | $3.55 | 1,273,756 |
| 2018-03-08 | $3.75 | $3.75 | $3.70 | $3.75 | $3.75 | 85,405 |
| 2018-03-07 | $3.70 | $3.78 | $3.63 | $3.70 | $3.70 | 584,395 |
| 2018-03-06 | $3.60 | $3.75 | $3.60 | $3.70 | $3.70 | 404,000 |
| 2018-03-05 | $3.45 | $3.80 | $3.40 | $3.60 | $3.60 | 910,848 |
| 2018-03-02 | $3.45 | $3.54 | $3.35 | $3.45 | $3.45 | 661,011 |
| 2018-03-01 | $2.95 | $3.55 | $2.90 | $3.50 | $3.50 | 1,932,262 |
| 2018-02-28 | $3.00 | $3.05 | $2.95 | $3.03 | $3.03 | 1,184,018 |
| 2018-02-27 | $3.00 | $3.05 | $2.95 | $2.98 | $2.98 | 609,490 |
| 2018-02-26 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 815,356 |
| 2018-02-23 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 217,633 |
| 2018-02-22 | $2.95 | $3.05 | $2.95 | $2.95 | $2.95 | 276,716 |
| 2018-02-21 | $2.95 | $3.05 | $2.95 | $3.00 | $3.00 | 589,229 |
| 2018-02-20 | $3.00 | $3.10 | $2.95 | $3.00 | $3.00 | 2,981,730 |
| 2018-02-16 | $3.20 | $3.25 | $2.95 | $2.95 | $2.95 | 1,195,989 |
| 2018-02-15 | $3.30 | $3.33 | $3.20 | $3.23 | $3.23 | 178,816 |
| 2018-02-14 | $3.25 | $3.40 | $3.20 | $3.30 | $3.30 | 525,509 |
| 2018-02-13 | $3.20 | $3.35 | $3.15 | $3.30 | $3.30 | 238,053 |
| 2018-02-12 | $3.20 | $3.35 | $3.20 | $3.25 | $3.25 | 185,918 |
| 2018-02-09 | $3.20 | $3.28 | $3.15 | $3.20 | $3.20 | 536,202 |
| 2018-02-08 | $3.55 | $3.55 | $3.15 | $3.15 | $3.15 | 813,740 |
| 2018-02-07 | $3.55 | $3.60 | $3.48 | $3.50 | $3.50 | 201,624 |
| 2018-02-06 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 256,288 |
| 2018-02-05 | $3.45 | $3.50 | $3.45 | $3.45 | $3.45 | 306,358 |
| 2018-02-02 | $3.65 | $3.75 | $3.45 | $3.45 | $3.45 | 554,762 |
| 2018-02-01 | $3.65 | $3.78 | $3.65 | $3.70 | $3.70 | 280,221 |
| 2018-01-31 | $3.75 | $3.80 | $3.65 | $3.65 | $3.65 | 389,528 |
| 2018-01-30 | $3.70 | $3.80 | $3.65 | $3.75 | $3.75 | 196,024 |
| 2018-01-29 | $3.70 | $3.75 | $3.60 | $3.75 | $3.75 | 336,061 |
| 2018-01-26 | $3.75 | $3.85 | $3.65 | $3.70 | $3.70 | 280,091 |
| 2018-01-25 | $3.95 | $3.95 | $3.65 | $3.73 | $3.73 | 747,704 |
| 2018-01-24 | $3.80 | $3.95 | $3.80 | $3.85 | $3.85 | 360,279 |
| 2018-01-23 | $3.90 | $3.93 | $3.80 | $3.83 | $3.83 | 244,650 |
| 2018-01-22 | $3.90 | $4.00 | $3.90 | $3.95 | $3.95 | 148,679 |
| 2018-01-19 | $3.90 | $4.00 | $3.90 | $3.95 | $3.95 | 127,866 |
| 2018-01-18 | $4.05 | $4.10 | $3.95 | $3.95 | $3.95 | 91,841 |
| 2018-01-17 | $3.90 | $4.05 | $3.90 | $4.00 | $4.00 | 302,355 |
| 2018-01-16 | $4.00 | $4.15 | $3.90 | $3.90 | $3.90 | 302,695 |
| 2018-01-12 | $4.05 | $4.15 | $4.00 | $4.00 | $4.00 | 736,896 |
| 2018-01-11 | $3.90 | $4.10 | $3.88 | $4.00 | $4.00 | 506,606 |
| 2018-01-10 | $3.90 | $4.00 | $3.80 | $3.85 | $3.85 | 262,217 |
| 2018-01-09 | $4.05 | $4.10 | $3.90 | $3.90 | $3.90 | 338,417 |
| 2018-01-08 | $4.10 | $4.20 | $3.95 | $4.00 | $4.00 | 976,930 |
| 2018-01-05 | $4.10 | $4.30 | $4.05 | $4.15 | $4.15 | 512,183 |
| 2018-01-04 | $4.00 | $4.10 | $3.95 | $4.05 | $4.05 | 621,983 |
| 2018-01-03 | $4.15 | $4.15 | $3.85 | $3.95 | $3.95 | 746,649 |
| 2018-01-02 | $4.20 | $4.30 | $4.10 | $4.20 | $4.20 | 343,248 |
| 2017-12-29 | $4.25 | $4.30 | $4.15 | $4.20 | $4.20 | 273,420 |
| 2017-12-28 | $4.30 | $4.30 | $4.25 | $4.30 | $4.30 | 162,249 |
| 2017-12-27 | $4.10 | $4.35 | $4.10 | $4.25 | $4.25 | 159,027 |
| 2017-12-26 | $4.10 | $4.18 | $4.05 | $4.10 | $4.10 | 171,849 |
| 2017-12-22 | $4.20 | $4.25 | $4.05 | $4.10 | $4.10 | 260,219 |
| 2017-12-21 | $4.25 | $4.40 | $4.20 | $4.25 | $4.25 | 572,630 |
| 2017-12-20 | $4.05 | $4.25 | $4.05 | $4.20 | $4.20 | 817,904 |
| 2017-12-19 | $4.15 | $4.15 | $4.00 | $4.00 | $4.00 | 1,026,994 |
| 2017-12-18 | $4.30 | $4.35 | $4.15 | $4.15 | $4.15 | 290,652 |
| 2017-12-15 | $4.30 | $4.50 | $4.20 | $4.30 | $4.30 | 1,151,110 |
| 2017-12-14 | $4.40 | $4.40 | $4.30 | $4.30 | $4.30 | 416,839 |
| 2017-12-13 | $4.35 | $4.45 | $4.25 | $4.35 | $4.35 | 483,493 |
| 2017-12-12 | $4.30 | $4.45 | $4.30 | $4.35 | $4.35 | 396,793 |
| 2017-12-11 | $4.25 | $4.35 | $4.25 | $4.30 | $4.30 | 254,954 |
| 2017-12-08 | $4.20 | $4.40 | $4.20 | $4.25 | $4.25 | 573,651 |
| 2017-12-07 | $4.00 | $4.20 | $4.00 | $4.15 | $4.15 | 354,473 |
| 2017-12-06 | $4.05 | $4.10 | $3.95 | $4.05 | $4.05 | 169,899 |
| 2017-12-05 | $4.05 | $4.15 | $3.80 | $4.10 | $4.10 | 1,302,874 |
| 2017-12-04 | $4.00 | $4.15 | $3.90 | $4.05 | $4.05 | 270,904 |
| 2017-12-01 | $4.20 | $4.25 | $3.95 | $4.00 | $4.00 | 511,531 |
| 2017-11-30 | $4.35 | $4.40 | $4.20 | $4.20 | $4.20 | 1,013,566 |
| 2017-11-29 | $4.35 | $4.45 | $4.25 | $4.35 | $4.35 | 278,513 |
| 2017-11-28 | $4.50 | $4.50 | $4.20 | $4.40 | $4.40 | 388,284 |
| 2017-11-27 | $4.55 | $4.60 | $4.40 | $4.45 | $4.45 | 479,207 |
| 2017-11-24 | $4.45 | $4.58 | $4.40 | $4.55 | $4.55 | 133,700 |
| 2017-11-22 | $4.20 | $4.55 | $4.20 | $4.45 | $4.45 | 586,450 |
| 2017-11-21 | $4.15 | $4.30 | $4.13 | $4.25 | $4.25 | 518,376 |
| 2017-11-20 | $3.90 | $4.25 | $3.90 | $4.15 | $4.15 | 540,810 |
| 2017-11-17 | $3.75 | $3.95 | $3.75 | $3.90 | $3.90 | 225,193 |
| 2017-11-16 | $3.85 | $3.90 | $3.73 | $3.80 | $3.80 | 766,890 |
| 2017-11-15 | $3.75 | $3.95 | $3.70 | $3.85 | $3.85 | 609,215 |
| 2017-11-14 | $3.90 | $3.95 | $3.70 | $3.80 | $3.80 | 595,483 |
| 2017-11-13 | $3.75 | $4.00 | $3.75 | $3.90 | $3.90 | 371,664 |
| 2017-11-10 | $3.75 | $3.85 | $3.60 | $3.80 | $3.80 | 422,400 |
| 2017-11-09 | $3.85 | $3.90 | $3.70 | $3.80 | $3.80 | 490,495 |
| 2017-11-08 | $3.80 | $4.00 | $3.75 | $3.90 | $3.90 | 762,051 |
| 2017-11-07 | $3.90 | $3.90 | $3.65 | $3.80 | $3.80 | 608,965 |
| 2017-11-06 | $3.85 | $3.90 | $3.75 | $3.85 | $3.85 | 657,363 |
| 2017-11-03 | $3.70 | $3.85 | $3.65 | $3.80 | $3.80 | 759,703 |
| 2017-11-02 | $3.70 | $3.75 | $3.60 | $3.75 | $3.75 | 68,336 |
| 2017-11-01 | $3.75 | $3.85 | $3.50 | $3.70 | $3.70 | 884,100 |
| 2017-10-31 | $3.20 | $3.75 | $3.15 | $3.70 | $3.70 | 3,564,254 |
| 2017-10-30 | $2.85 | $2.95 | $2.80 | $2.95 | $2.95 | 738,022 |
| 2017-10-27 | $2.90 | $2.95 | $2.80 | $2.85 | $2.85 | 491,094 |
| 2017-10-26 | $3.00 | $3.00 | $2.85 | $2.90 | $2.90 | 433,661 |
| 2017-10-25 | $3.00 | $3.03 | $2.88 | $3.00 | $3.00 | 431,551 |
| 2017-10-24 | $3.15 | $3.15 | $3.00 | $3.00 | $3.00 | 309,676 |
| 2017-10-23 | $3.00 | $3.15 | $2.90 | $3.15 | $3.15 | 641,685 |
| 2017-10-20 | $3.00 | $3.00 | $2.90 | $2.93 | $2.93 | 311,957 |
| 2017-10-19 | $3.10 | $3.10 | $2.90 | $2.95 | $2.95 | 390,622 |
| 2017-10-18 | $3.10 | $3.15 | $3.05 | $3.08 | $3.08 | 354,513 |
| 2017-10-17 | $3.20 | $3.20 | $3.10 | $3.15 | $3.15 | 231,562 |
| 2017-10-16 | $3.20 | $3.25 | $3.15 | $3.20 | $3.20 | 236,566 |
| 2017-10-13 | $3.15 | $3.25 | $3.10 | $3.15 | $3.15 | 365,942 |
| 2017-10-12 | $3.25 | $3.30 | $3.10 | $3.15 | $3.15 | 325,714 |
| 2017-10-11 | $3.10 | $3.40 | $3.10 | $3.25 | $3.25 | 717,172 |
| 2017-10-10 | $3.05 | $3.20 | $3.00 | $3.15 | $3.15 | 594,400 |
| 2017-10-09 | $3.10 | $3.13 | $3.05 | $3.10 | $3.10 | 181,696 |
| 2017-10-06 | $3.10 | $3.15 | $3.00 | $3.05 | $3.05 | 236,100 |
| 2017-10-05 | $3.05 | $3.15 | $2.95 | $3.15 | $3.15 | 329,500 |
| 2017-10-04 | $3.25 | $3.25 | $3.03 | $3.10 | $3.10 | 491,233 |
| 2017-10-03 | $3.15 | $3.30 | $3.05 | $3.25 | $3.25 | 456,365 |
| 2017-10-02 | $3.05 | $3.15 | $2.90 | $3.15 | $3.15 | 432,366 |
| 2017-09-29 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 285,775 |
| 2017-09-28 | $3.05 | $3.10 | $3.00 | $3.00 | $3.00 | 340,675 |
| 2017-09-27 | $3.00 | $3.10 | $2.93 | $3.05 | $3.05 | 411,304 |
| 2017-09-26 | $2.95 | $3.05 | $2.90 | $3.00 | $3.00 | 452,400 |
| 2017-09-25 | $3.05 | $3.05 | $2.90 | $2.95 | $2.95 | 738,192 |
| 2017-09-22 | $2.90 | $3.00 | $2.85 | $3.00 | $3.00 | 378,567 |
| 2017-09-21 | $3.00 | $3.05 | $2.90 | $2.90 | $2.90 | 666,245 |
| 2017-09-20 | $3.00 | $3.15 | $2.95 | $3.05 | $3.05 | 531,377 |
| 2017-09-19 | $2.80 | $3.00 | $2.80 | $2.95 | $2.95 | 1,055,253 |
| 2017-09-18 | $2.85 | $2.90 | $2.80 | $2.80 | $2.80 | 840,776 |
| 2017-09-15 | $2.90 | $2.95 | $2.80 | $2.85 | $2.85 | 1,766,131 |
| 2017-09-14 | $2.95 | $2.95 | $2.85 | $2.90 | $2.90 | 799,402 |
| 2017-09-13 | $2.95 | $3.05 | $2.85 | $2.95 | $2.95 | 1,134,760 |
| 2017-09-12 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 231,962 |
| 2017-09-11 | $2.90 | $3.00 | $2.80 | $2.95 | $2.95 | 641,886 |
| 2017-09-08 | $3.10 | $3.15 | $2.85 | $2.90 | $2.90 | 847,370 |
| 2017-09-07 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 264,149 |
| 2017-09-06 | $3.25 | $3.30 | $3.10 | $3.10 | $3.10 | 694,782 |
| 2017-09-05 | $3.40 | $3.45 | $3.20 | $3.20 | $3.20 | 667,826 |
| 2017-09-01 | $3.25 | $3.45 | $3.20 | $3.40 | $3.40 | 644,732 |
| 2017-08-31 | $3.30 | $3.35 | $3.25 | $3.25 | $3.25 | 419,004 |
| 2017-08-30 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 203,570 |
| 2017-08-29 | $3.25 | $3.30 | $3.20 | $3.30 | $3.30 | 302,881 |
| 2017-08-28 | $3.25 | $3.30 | $3.20 | $3.25 | $3.25 | 238,597 |
| 2017-08-25 | $3.30 | $3.30 | $3.20 | $3.28 | $3.28 | 565,200 |
| 2017-08-24 | $3.25 | $3.35 | $3.18 | $3.30 | $3.30 | 895,700 |
| 2017-08-23 | $3.20 | $3.35 | $3.20 | $3.28 | $3.28 | 1,096,485 |
| 2017-08-22 | $3.35 | $3.35 | $3.20 | $3.28 | $3.28 | 979,762 |
| 2017-08-21 | $3.40 | $3.40 | $3.25 | $3.30 | $3.30 | 352,720 |
| 2017-08-18 | $3.35 | $3.45 | $3.25 | $3.35 | $3.35 | 561,933 |
| 2017-08-17 | $3.50 | $3.55 | $3.30 | $3.40 | $3.40 | 460,245 |
| 2017-08-16 | $3.55 | $3.60 | $3.45 | $3.50 | $3.50 | 1,156,105 |
| 2017-08-15 | $3.50 | $3.65 | $3.45 | $3.55 | $3.55 | 479,486 |
| 2017-08-14 | $3.65 | $3.65 | $3.50 | $3.50 | $3.50 | 463,148 |
| 2017-08-11 | $3.60 | $3.65 | $3.55 | $3.65 | $3.65 | 789,005 |
| 2017-08-10 | $3.60 | $3.70 | $3.55 | $3.60 | $3.60 | 813,661 |
| 2017-08-09 | $3.80 | $3.88 | $3.50 | $3.65 | $3.65 | 1,748,072 |
| 2017-08-08 | $3.90 | $3.95 | $3.80 | $3.85 | $3.85 | 389,161 |
| 2017-08-07 | $4.00 | $4.00 | $3.85 | $3.93 | $3.93 | 420,273 |
| 2017-08-04 | $3.90 | $4.05 | $3.90 | $4.00 | $4.00 | 407,733 |
| 2017-08-03 | $3.95 | $4.03 | $3.85 | $3.95 | $3.95 | 437,368 |
| 2017-08-02 | $4.05 | $4.25 | $3.85 | $3.90 | $3.90 | 1,436,243 |
| 2017-08-01 | $3.95 | $4.20 | $3.75 | $4.10 | $4.10 | 2,274,895 |
| 2017-07-31 | $4.00 | $4.20 | $3.95 | $4.10 | $4.10 | 602,018 |
| 2017-07-28 | $4.00 | $4.05 | $3.98 | $4.00 | $4.00 | 383,116 |
| 2017-07-27 | $4.05 | $4.15 | $4.00 | $4.05 | $4.05 | 617,549 |
| 2017-07-26 | $4.20 | $4.20 | $4.05 | $4.05 | $4.05 | 631,834 |
| 2017-07-25 | $4.15 | $4.25 | $4.05 | $4.15 | $4.15 | 1,371,892 |
| 2017-07-24 | $4.25 | $4.25 | $4.10 | $4.15 | $4.15 | 576,186 |
| 2017-07-21 | $4.25 | $4.25 | $4.10 | $4.25 | $4.25 | 1,045,738 |
| 2017-07-20 | $4.25 | $4.33 | $4.05 | $4.25 | $4.25 | 924,643 |
| 2017-07-19 | $4.30 | $4.50 | $4.25 | $4.25 | $4.25 | 897,626 |
| 2017-07-18 | $4.65 | $4.65 | $4.25 | $4.35 | $4.35 | 1,506,808 |
| 2017-07-17 | $4.65 | $4.74 | $4.55 | $4.65 | $4.65 | 882,702 |
| 2017-07-14 | $4.80 | $5.00 | $4.40 | $4.68 | $4.68 | 994,925 |
| 2017-07-13 | $5.15 | $5.18 | $5.10 | $5.15 | $5.15 | 192,085 |
| 2017-07-12 | $5.15 | $5.25 | $5.15 | $5.20 | $5.20 | 217,541 |
| 2017-07-11 | $5.15 | $5.20 | $5.05 | $5.15 | $5.15 | 562,877 |
| 2017-07-10 | $5.25 | $5.35 | $5.15 | $5.15 | $5.15 | 375,348 |
| 2017-07-07 | $5.25 | $5.35 | $5.15 | $5.35 | $5.35 | 503,660 |
| 2017-07-06 | $5.10 | $5.25 | $5.08 | $5.20 | $5.20 | 872,349 |
| 2017-07-05 | $5.15 | $5.25 | $5.05 | $5.20 | $5.20 | 559,597 |
| 2017-07-03 | $5.20 | $5.30 | $5.15 | $5.25 | $5.25 | 180,263 |
| 2017-06-30 | $5.40 | $5.40 | $5.15 | $5.25 | $5.25 | 260,969 |
| 2017-06-29 | $5.35 | $5.40 | $5.20 | $5.30 | $5.30 | 343,087 |
| 2017-06-28 | $5.30 | $5.45 | $5.25 | $5.40 | $5.40 | 350,935 |
| 2017-06-27 | $5.40 | $5.50 | $5.23 | $5.25 | $5.25 | 313,226 |
| 2017-06-26 | $5.40 | $5.50 | $5.30 | $5.40 | $5.40 | 306,558 |
| 2017-06-23 | $5.45 | $5.50 | $5.30 | $5.40 | $5.40 | 409,159 |
| 2017-06-22 | $5.30 | $5.48 | $5.25 | $5.40 | $5.40 | 247,584 |
| 2017-06-21 | $5.35 | $5.40 | $5.23 | $5.30 | $5.30 | 456,230 |
| 2017-06-20 | $5.40 | $5.50 | $5.35 | $5.35 | $5.35 | 338,416 |
| 2017-06-19 | $5.45 | $5.45 | $5.30 | $5.45 | $5.45 | 332,957 |
| 2017-06-16 | $5.10 | $5.45 | $5.05 | $5.35 | $5.35 | 1,244,825 |
| 2017-06-15 | $5.10 | $5.25 | $5.10 | $5.15 | $5.15 | 597,925 |
| 2017-06-14 | $5.40 | $5.40 | $5.15 | $5.15 | $5.15 | 363,700 |
| 2017-06-13 | $5.25 | $5.40 | $5.25 | $5.35 | $5.35 | 262,344 |
| 2017-06-12 | $5.20 | $5.40 | $5.15 | $5.30 | $5.30 | 490,614 |
| 2017-06-09 | $5.60 | $5.60 | $5.25 | $5.35 | $5.35 | 448,866 |
| 2017-06-08 | $5.45 | $5.60 | $5.30 | $5.60 | $5.60 | 456,774 |
| 2017-06-07 | $5.50 | $5.50 | $5.30 | $5.40 | $5.40 | 360,485 |
| 2017-06-06 | $5.55 | $5.55 | $5.35 | $5.45 | $5.45 | 1,006,765 |
| 2017-06-05 | $5.35 | $5.55 | $5.30 | $5.50 | $5.50 | 542,708 |
| 2017-06-02 | $5.30 | $5.50 | $5.30 | $5.40 | $5.40 | 618,614 |
| 2017-06-01 | $5.10 | $5.30 | $5.10 | $5.25 | $5.25 | 457,887 |
| 2017-05-31 | $5.20 | $5.20 | $4.95 | $5.05 | $5.05 | 515,378 |
| 2017-05-30 | $5.25 | $5.25 | $5.05 | $5.10 | $5.10 | 420,964 |
| 2017-05-26 | $5.20 | $5.35 | $5.18 | $5.25 | $5.25 | 347,933 |
| 2017-05-25 | $5.25 | $5.35 | $5.15 | $5.25 | $5.25 | 5,255 |
| 2017-05-24 | $5.20 | $5.35 | $5.20 | $5.25 | $5.25 | 4,711 |
| 2017-05-23 | $5.25 | $5.28 | $5.15 | $5.20 | $5.20 | 253,175 |
| 2017-05-22 | $5.15 | $5.25 | $5.10 | $5.25 | $5.25 | 418,775 |
| 2017-05-19 | $4.95 | $5.25 | $4.95 | $5.15 | $5.15 | 761,865 |
| 2017-05-18 | $4.90 | $5.00 | $4.88 | $4.95 | $4.95 | 508,837 |
| 2017-05-17 | $5.00 | $5.10 | $4.85 | $4.90 | $4.90 | 624,745 |
| 2017-05-16 | $5.20 | $5.25 | $5.05 | $5.10 | $5.10 | 542,573 |
| 2017-05-15 | $5.15 | $5.25 | $5.10 | $5.20 | $5.20 | 224,408 |
| 2017-05-12 | $5.10 | $5.20 | $5.05 | $5.15 | $5.15 | 311,032 |
| 2017-05-11 | $5.15 | $5.25 | $5.05 | $5.15 | $5.15 | 357,225 |
| 2017-05-10 | $5.15 | $5.35 | $5.10 | $5.20 | $5.20 | 377,181 |
| 2017-05-09 | $5.05 | $5.15 | $5.00 | $5.15 | $5.15 | 489,492 |
| 2017-05-08 | $5.05 | $5.20 | $5.05 | $5.05 | $5.05 | 423,248 |
| 2017-05-05 | $5.05 | $5.15 | $5.00 | $5.05 | $5.05 | 1,016,345 |
| 2017-05-04 | $5.15 | $5.15 | $4.97 | $5.05 | $5.05 | 1,088,053 |
| 2017-05-03 | $5.30 | $5.30 | $5.10 | $5.18 | $5.18 | 878,877 |
| 2017-05-02 | $4.85 | $5.35 | $4.85 | $5.33 | $5.33 | 2,066,103 |
| 2017-05-01 | $5.75 | $5.90 | $5.70 | $5.80 | $5.80 | 580,230 |
| 2017-04-28 | $5.60 | $5.85 | $5.60 | $5.80 | $5.80 | 605,954 |
| 2017-04-27 | $5.90 | $6.03 | $5.70 | $5.70 | $5.70 | 377,480 |
| 2017-04-26 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 798,592 |
| 2017-04-25 | $5.75 | $5.85 | $5.70 | $5.75 | $5.75 | 396,227 |
| 2017-04-24 | $5.75 | $5.75 | $5.60 | $5.70 | $5.70 | 544,426 |
| 2017-04-21 | $5.60 | $5.70 | $5.60 | $5.65 | $5.65 | 468,792 |
| 2017-04-20 | $5.65 | $5.75 | $5.55 | $5.70 | $5.70 | 644,192 |
| 2017-04-19 | $5.60 | $5.75 | $5.55 | $5.65 | $5.65 | 417,661 |
| 2017-04-18 | $5.60 | $5.75 | $5.50 | $5.60 | $5.60 | 855,008 |
| 2017-04-17 | $5.55 | $5.70 | $5.45 | $5.65 | $5.65 | 740,415 |
| 2017-04-13 | $5.55 | $5.60 | $5.35 | $5.50 | $5.50 | 980,841 |
| 2017-04-12 | $5.60 | $5.70 | $5.45 | $5.60 | $5.60 | 555,737 |
| 2017-04-11 | $5.55 | $5.80 | $5.50 | $5.55 | $5.55 | 543,653 |
| 2017-04-10 | $5.50 | $5.60 | $5.40 | $5.50 | $5.50 | 667,613 |
| 2017-04-07 | $5.50 | $5.70 | $5.40 | $5.50 | $5.50 | 703,386 |
| 2017-04-06 | $5.45 | $5.65 | $5.35 | $5.55 | $5.55 | 453,301 |
| 2017-04-05 | $5.85 | $5.95 | $5.35 | $5.40 | $5.40 | 819,813 |
| 2017-04-04 | $5.70 | $5.90 | $5.65 | $5.85 | $5.85 | 785,330 |
| 2017-04-03 | $5.95 | $6.00 | $5.70 | $5.75 | $5.75 | 1,160,705 |
| 2017-03-31 | $5.90 | $6.05 | $5.80 | $5.95 | $5.95 | 593,936 |
| 2017-03-30 | $5.85 | $6.00 | $5.80 | $5.90 | $5.90 | 534,124 |
| 2017-03-29 | $5.70 | $5.95 | $5.65 | $5.85 | $5.85 | 476,736 |
| 2017-03-28 | $5.75 | $5.80 | $5.65 | $5.75 | $5.75 | 688,608 |
| 2017-03-27 | $5.80 | $5.90 | $5.70 | $5.80 | $5.80 | 751,462 |
| 2017-03-24 | $5.80 | $6.03 | $5.80 | $5.90 | $5.90 | 1,008,920 |
| 2017-03-23 | $5.65 | $5.90 | $5.65 | $5.80 | $5.80 | 438,923 |
| 2017-03-22 | $5.65 | $5.75 | $5.55 | $5.70 | $5.70 | 493,195 |
| 2017-03-21 | $5.90 | $5.90 | $5.63 | $5.70 | $5.70 | 572,591 |
| 2017-03-20 | $5.85 | $5.90 | $5.75 | $5.80 | $5.80 | 355,840 |
| 2017-03-17 | $5.75 | $5.85 | $5.60 | $5.85 | $5.85 | 993,836 |
| 2017-03-16 | $5.70 | $5.90 | $5.65 | $5.80 | $5.80 | 548,334 |
| 2017-03-15 | $5.60 | $5.75 | $5.50 | $5.65 | $5.65 | 929,566 |
| 2017-03-14 | $5.65 | $5.70 | $5.35 | $5.65 | $5.65 | 1,151,391 |
| 2017-03-13 | $5.80 | $5.90 | $5.75 | $5.85 | $5.85 | 384,438 |
| 2017-03-10 | $5.90 | $5.95 | $5.80 | $5.85 | $5.85 | 372,567 |
| 2017-03-09 | $6.00 | $6.00 | $5.80 | $5.90 | $5.90 | 604,112 |
| 2017-03-08 | $6.05 | $6.18 | $5.85 | $5.95 | $5.95 | 964,892 |
| 2017-03-07 | $6.05 | $6.09 | $5.88 | $6.00 | $6.00 | 1,421,743 |
| 2017-03-06 | $5.70 | $6.10 | $5.70 | $6.10 | $6.10 | 859,869 |
| 2017-03-03 | $5.80 | $5.90 | $5.60 | $5.85 | $5.85 | 726,859 |
| 2017-03-02 | $5.80 | $5.98 | $5.45 | $5.90 | $5.90 | 1,341,930 |
| 2017-03-01 | $5.55 | $6.10 | $5.45 | $5.90 | $5.90 | 1,583,250 |
| 2017-02-28 | $5.50 | $5.53 | $5.10 | $5.40 | $5.40 | 1,021,432 |
| 2017-02-27 | $5.40 | $5.55 | $5.40 | $5.50 | $5.50 | 634,672 |
| 2017-02-24 | $5.40 | $5.60 | $5.30 | $5.45 | $5.45 | 215,106 |
| 2017-02-23 | $5.65 | $5.65 | $5.40 | $5.45 | $5.45 | 330,137 |
| 2017-02-22 | $5.55 | $5.65 | $5.40 | $5.65 | $5.65 | 309,187 |
| 2017-02-21 | $5.65 | $5.75 | $5.50 | $5.60 | $5.60 | 253,447 |
| 2017-02-17 | $5.75 | $5.75 | $5.55 | $5.70 | $5.70 | 638,771 |
| 2017-02-16 | $5.65 | $5.75 | $5.50 | $5.75 | $5.75 | 290,343 |
| 2017-02-15 | $5.70 | $5.88 | $5.50 | $5.70 | $5.70 | 540,032 |
| 2017-02-14 | $5.55 | $5.75 | $5.33 | $5.75 | $5.75 | 607,165 |
| 2017-02-13 | $5.45 | $5.55 | $5.40 | $5.50 | $5.50 | 1,574,644 |
| 2017-02-10 | $5.20 | $5.40 | $5.15 | $5.40 | $5.40 | 664,084 |
| 2017-02-09 | $5.10 | $5.25 | $5.05 | $5.25 | $5.25 | 375,002 |
| 2017-02-08 | $5.05 | $5.10 | $5.03 | $5.10 | $5.10 | 316,557 |
| 2017-02-07 | $5.15 | $5.25 | $5.00 | $5.10 | $5.10 | 376,598 |
| 2017-02-06 | $5.15 | $5.20 | $5.05 | $5.15 | $5.15 | 347,938 |
| 2017-02-03 | $5.00 | $5.30 | $4.90 | $5.20 | $5.20 | 586,951 |
| 2017-02-02 | $5.10 | $5.20 | $4.88 | $4.90 | $4.90 | 765,651 |
| 2017-02-01 | $5.20 | $5.35 | $5.00 | $5.05 | $5.05 | 7,028 |
| 2017-01-31 | $5.05 | $5.30 | $5.00 | $5.30 | $5.30 | 151,732 |
| 2017-01-30 | $5.15 | $5.20 | $4.95 | $5.05 | $5.05 | 432,940 |
| 2017-01-27 | $5.20 | $5.25 | $5.05 | $5.15 | $5.15 | 219,192 |
| 2017-01-26 | $5.30 | $5.40 | $5.20 | $5.25 | $5.25 | 378,185 |
| 2017-01-25 | $5.40 | $5.60 | $5.25 | $5.30 | $5.30 | 652,692 |
| 2017-01-24 | $5.15 | $5.40 | $5.10 | $5.40 | $5.40 | 544,138 |
| 2017-01-23 | $5.20 | $5.25 | $5.00 | $5.15 | $5.15 | 382,668 |
| 2017-01-20 | $5.10 | $5.25 | $5.10 | $5.15 | $5.15 | 96,330 |
| 2017-01-19 | $5.05 | $5.40 | $5.03 | $5.10 | $5.10 | 135,243 |
| 2017-01-18 | $5.10 | $5.20 | $5.00 | $5.10 | $5.10 | 499,850 |
| 2017-01-17 | $5.25 | $5.30 | $5.03 | $5.10 | $5.10 | 406,032 |
| 2017-01-13 | $5.15 | $5.35 | $5.15 | $5.30 | $5.30 | 1,533,140 |
| 2017-01-12 | $5.05 | $5.25 | $5.05 | $5.10 | $5.10 | 319,295 |
| 2017-01-11 | $5.05 | $5.10 | $4.98 | $5.10 | $5.10 | 1,390,822 |
| 2017-01-10 | $4.90 | $5.10 | $4.80 | $5.05 | $5.05 | 266,127 |
| 2017-01-09 | $4.95 | $5.00 | $4.80 | $4.90 | $4.90 | 339,634 |
| 2017-01-06 | $5.10 | $5.15 | $4.85 | $4.95 | $4.95 | 733,597 |
| 2017-01-05 | $5.10 | $5.20 | $5.00 | $5.05 | $5.05 | 674,908 |
| 2017-01-04 | $5.25 | $5.25 | $5.00 | $5.15 | $5.15 | 794,266 |
| 2017-01-03 | $5.05 | $5.30 | $5.05 | $5.25 | $5.25 | 468,913 |
| 2016-12-30 | $5.05 | $5.15 | $4.85 | $5.00 | $5.00 | 493,219 |
| 2016-12-29 | $5.25 | $5.33 | $5.00 | $5.10 | $5.10 | 322,919 |
| 2016-12-28 | $5.25 | $5.30 | $5.10 | $5.20 | $5.20 | 346,743 |
| 2016-12-27 | $5.15 | $5.35 | $5.15 | $5.25 | $5.25 | 207,663 |
| 2016-12-23 | $5.15 | $5.33 | $5.10 | $5.20 | $5.20 | 168,429 |
| 2016-12-22 | $5.35 | $5.40 | $5.10 | $5.15 | $5.15 | 287,523 |
| 2016-12-21 | $5.35 | $5.40 | $5.15 | $5.35 | $5.35 | 326,158 |
| 2016-12-20 | $5.35 | $5.45 | $5.25 | $5.40 | $5.40 | 472,203 |
| 2016-12-19 | $5.35 | $5.55 | $5.25 | $5.30 | $5.30 | 503,380 |
| 2016-12-16 | $5.10 | $5.40 | $4.98 | $5.35 | $5.35 | 1,071,697 |
| 2016-12-15 | $4.80 | $5.18 | $4.75 | $5.05 | $5.05 | 626,753 |
| 2016-12-14 | $5.10 | $5.30 | $4.80 | $4.85 | $4.85 | 458,201 |
| 2016-12-13 | $5.00 | $5.34 | $4.95 | $5.20 | $5.20 | 453,464 |
| 2016-12-12 | $5.10 | $5.20 | $4.95 | $4.95 | $4.95 | 610,219 |
| 2016-12-09 | $5.15 | $5.25 | $5.05 | $5.15 | $5.15 | 435,812 |
| 2016-12-08 | $5.25 | $5.30 | $5.10 | $5.10 | $5.10 | 481,674 |
| 2016-12-07 | $5.25 | $5.33 | $5.00 | $5.20 | $5.20 | 560,393 |
| 2016-12-06 | $4.95 | $5.35 | $4.95 | $5.25 | $5.25 | 925,845 |
| 2016-12-05 | $4.85 | $4.98 | $4.70 | $4.75 | $4.75 | 390,411 |
| 2016-12-02 | $4.95 | $4.95 | $4.70 | $4.85 | $4.85 | 307,213 |
| 2016-12-01 | $4.65 | $5.00 | $4.60 | $4.95 | $4.95 | 887,767 |
| 2016-11-30 | $4.75 | $4.88 | $4.50 | $4.65 | $4.65 | 474,623 |
| 2016-11-29 | $4.65 | $4.85 | $4.60 | $4.70 | $4.70 | 354,385 |
| 2016-11-28 | $4.75 | $4.80 | $4.50 | $4.65 | $4.65 | 354,593 |
| 2016-11-25 | $4.70 | $4.75 | $4.65 | $4.70 | $4.70 | 205,389 |
| 2016-11-23 | $4.70 | $4.80 | $4.55 | $4.75 | $4.75 | 344,276 |
| 2016-11-22 | $4.70 | $4.75 | $4.50 | $4.70 | $4.70 | 321,749 |
| 2016-11-21 | $4.55 | $4.65 | $4.33 | $4.65 | $4.65 | 105,177 |
| 2016-11-18 | $4.70 | $4.73 | $4.50 | $4.55 | $4.55 | 149,016 |
| 2016-11-17 | $4.90 | $4.95 | $4.65 | $4.70 | $4.70 | 382,018 |
| 2016-11-16 | $4.60 | $4.95 | $4.40 | $4.90 | $4.90 | 820,680 |
| 2016-11-15 | $5.05 | $5.05 | $4.60 | $4.60 | $4.60 | 510,034 |
| 2016-11-14 | $5.05 | $5.10 | $4.85 | $5.05 | $5.05 | 595,752 |
| 2016-11-11 | $4.25 | $5.00 | $4.05 | $4.90 | $4.90 | 1,045,846 |
| 2016-11-10 | $4.60 | $4.85 | $3.80 | $4.50 | $4.50 | 3,780,910 |
| 2016-11-09 | $4.80 | $5.35 | $4.76 | $5.35 | $5.35 | 598,542 |
| 2016-11-08 | $4.95 | $5.08 | $4.75 | $4.95 | $4.95 | 288,708 |
| 2016-11-07 | $4.85 | $5.03 | $4.75 | $4.90 | $4.90 | 534,486 |
| 2016-11-04 | $4.90 | $5.00 | $4.65 | $4.75 | $4.75 | 484,743 |
| 2016-11-03 | $4.80 | $5.05 | $4.75 | $4.90 | $4.90 | 313,390 |
| 2016-11-02 | $5.05 | $5.15 | $4.75 | $4.75 | $4.75 | 460,018 |
| 2016-11-01 | $5.05 | $5.15 | $4.95 | $5.00 | $5.00 | 332,295 |
| 2016-10-31 | $4.95 | $5.15 | $4.90 | $5.10 | $5.10 | 474,275 |
| 2016-10-28 | $4.65 | $5.30 | $4.60 | $5.00 | $5.00 | 513,010 |
| 2016-10-27 | $5.10 | $5.19 | $4.85 | $4.85 | $4.85 | 362,616 |
| 2016-10-26 | $5.20 | $5.35 | $5.15 | $5.15 | $5.15 | 311,836 |
| 2016-10-25 | $5.35 | $5.50 | $5.15 | $5.30 | $5.30 | 315,029 |
| 2016-10-24 | $5.55 | $5.55 | $5.30 | $5.40 | $5.40 | 245,571 |
| 2016-10-21 | $5.40 | $5.45 | $5.35 | $5.45 | $5.45 | 356,186 |
| 2016-10-20 | $5.45 | $5.60 | $5.30 | $5.45 | $5.45 | 211,793 |
| 2016-10-19 | $5.50 | $5.55 | $5.30 | $5.40 | $5.40 | 337,498 |
| 2016-10-18 | $5.55 | $5.70 | $5.35 | $5.55 | $5.55 | 920,581 |
| 2016-10-17 | $5.25 | $5.55 | $5.25 | $5.45 | $5.45 | 364,062 |
| 2016-10-14 | $5.50 | $5.57 | $5.28 | $5.32 | $5.32 | 605,449 |
| 2016-10-13 | $5.50 | $5.61 | $5.41 | $5.47 | $5.47 | 466,190 |
| 2016-10-12 | $5.69 | $5.73 | $5.52 | $5.56 | $5.56 | 385,213 |
| 2016-10-11 | $5.88 | $5.92 | $5.61 | $5.67 | $5.67 | 383,513 |
| 2016-10-10 | $5.80 | $6.08 | $5.73 | $5.90 | $5.90 | 352,156 |
| 2016-10-07 | $6.00 | $6.03 | $5.80 | $5.91 | $5.91 | 420,111 |
| 2016-10-06 | $5.88 | $6.04 | $5.85 | $5.93 | $5.93 | 337,094 |
| 2016-10-05 | $5.89 | $6.13 | $5.85 | $5.93 | $5.93 | 624,846 |
| 2016-10-04 | $5.80 | $6.10 | $5.78 | $5.84 | $5.84 | 955,720 |
| 2016-10-03 | $5.93 | $5.98 | $5.75 | $5.76 | $5.76 | 1,231,698 |
| 2016-09-30 | $5.89 | $5.98 | $5.80 | $5.93 | $5.93 | 904,157 |
| 2016-09-29 | $5.66 | $5.89 | $5.54 | $5.88 | $5.88 | 1,704,492 |
| 2016-09-28 | $5.21 | $5.99 | $5.12 | $5.83 | $5.83 | 4,808,303 |
| 2016-09-27 | $4.59 | $4.68 | $4.50 | $4.66 | $4.66 | 270,741 |
| 2016-09-26 | $4.69 | $4.73 | $4.60 | $4.60 | $4.60 | 440,126 |
| 2016-09-23 | $4.80 | $4.80 | $4.60 | $4.70 | $4.70 | 2,268,099 |
| 2016-09-22 | $4.79 | $4.94 | $4.75 | $4.78 | $4.78 | 508,038 |
| 2016-09-21 | $4.69 | $4.81 | $4.61 | $4.76 | $4.76 | 1,026,611 |
| 2016-09-20 | $4.64 | $4.71 | $4.60 | $4.65 | $4.65 | 292,553 |
| 2016-09-19 | $4.67 | $4.79 | $4.62 | $4.64 | $4.64 | 874,058 |
| 2016-09-16 | $4.76 | $4.79 | $4.59 | $4.66 | $4.66 | 989,038 |
| 2016-09-15 | $4.70 | $4.81 | $4.70 | $4.75 | $4.75 | 264,400 |
| 2016-09-14 | $4.83 | $4.85 | $4.65 | $4.66 | $4.66 | 432,006 |
| 2016-09-13 | $4.91 | $5.03 | $4.76 | $4.81 | $4.81 | 470,846 |
| 2016-09-12 | $4.80 | $5.01 | $4.77 | $5.01 | $5.01 | 604,474 |
| 2016-09-09 | $4.94 | $4.99 | $4.80 | $4.82 | $4.82 | 462,685 |
| 2016-09-08 | $5.24 | $5.24 | $5.04 | $5.04 | $5.04 | 543,836 |
| 2016-09-07 | $5.04 | $5.24 | $5.04 | $5.14 | $5.14 | 553,304 |
| 2016-09-06 | $5.10 | $5.15 | $4.88 | $5.08 | $5.08 | 1,185,989 |
| 2016-09-02 | $4.50 | $5.15 | $4.43 | $5.10 | $5.10 | 2,236,001 |
| 2016-09-01 | $4.35 | $4.48 | $4.30 | $4.45 | $4.45 | 312,139 |
| 2016-08-31 | $4.35 | $4.45 | $4.29 | $4.34 | $4.34 | 406,062 |
| 2016-08-30 | $4.38 | $4.47 | $4.35 | $4.36 | $4.36 | 166,168 |
| 2016-08-29 | $4.47 | $4.47 | $4.32 | $4.35 | $4.35 | 155,359 |
| 2016-08-26 | $4.44 | $4.46 | $4.33 | $4.45 | $4.45 | 496,448 |
| 2016-08-25 | $4.18 | $4.46 | $4.13 | $4.44 | $4.44 | 764,408 |
| 2016-08-24 | $4.23 | $4.26 | $4.14 | $4.19 | $4.19 | 189,541 |
| 2016-08-23 | $4.21 | $4.29 | $4.13 | $4.23 | $4.23 | 194,382 |
| 2016-08-22 | $4.15 | $4.23 | $4.07 | $4.16 | $4.16 | 211,698 |
| 2016-08-19 | $4.17 | $4.21 | $4.10 | $4.12 | $4.12 | 181,100 |
| 2016-08-18 | $4.15 | $4.19 | $4.10 | $4.18 | $4.18 | 218,451 |
| 2016-08-17 | $4.10 | $4.23 | $4.07 | $4.14 | $4.14 | 270,955 |
| 2016-08-16 | $4.21 | $4.23 | $4.05 | $4.11 | $4.11 | 385,236 |
| 2016-08-15 | $4.11 | $4.28 | $4.11 | $4.21 | $4.21 | 553,075 |
| 2016-08-12 | $4.06 | $4.18 | $3.96 | $4.17 | $4.17 | 594,109 |
| 2016-08-11 | $3.96 | $4.15 | $3.90 | $4.06 | $4.06 | 967,675 |
| 2016-08-10 | $3.55 | $4.19 | $3.55 | $3.95 | $3.95 | 2,545,112 |
| 2016-08-09 | $3.27 | $3.38 | $3.25 | $3.37 | $3.37 | 288,847 |
| 2016-08-08 | $3.24 | $3.30 | $3.24 | $3.26 | $3.26 | 151,016 |
| 2016-08-05 | $3.18 | $3.25 | $3.16 | $3.25 | $3.25 | 238,119 |
| 2016-08-04 | $3.13 | $3.18 | $3.08 | $3.17 | $3.17 | 193,805 |
| 2016-08-03 | $3.04 | $3.13 | $3.01 | $3.12 | $3.12 | 160,689 |
| 2016-08-02 | $3.20 | $3.23 | $3.02 | $3.03 | $3.03 | 287,353 |
| 2016-08-01 | $3.29 | $3.32 | $3.19 | $3.21 | $3.21 | 350,914 |
| 2016-07-29 | $3.29 | $3.31 | $3.28 | $3.29 | $3.29 | 504,965 |
| 2016-07-28 | $3.31 | $3.33 | $3.28 | $3.29 | $3.29 | 236,093 |
| 2016-07-27 | $3.24 | $3.34 | $3.23 | $3.32 | $3.32 | 932,993 |
| 2016-07-26 | $3.16 | $3.24 | $3.15 | $3.23 | $3.23 | 219,155 |
| 2016-07-25 | $3.15 | $3.20 | $3.13 | $3.17 | $3.17 | 226,596 |
| 2016-07-22 | $3.12 | $3.19 | $3.04 | $3.16 | $3.16 | 245,833 |
| 2016-07-21 | $3.05 | $3.18 | $3.01 | $3.12 | $3.12 | 2,000,972 |
| 2016-07-20 | $2.99 | $3.09 | $2.94 | $3.07 | $3.07 | 289,649 |
| 2016-07-19 | $3.06 | $3.09 | $2.98 | $2.98 | $2.98 | 177,175 |
| 2016-07-18 | $3.09 | $3.15 | $3.04 | $3.08 | $3.08 | 240,481 |
| 2016-07-15 | $3.13 | $3.19 | $3.08 | $3.10 | $3.10 | 296,705 |
| 2016-07-14 | $3.16 | $3.18 | $3.10 | $3.11 | $3.11 | 239,028 |
| 2016-07-13 | $3.15 | $3.21 | $3.09 | $3.13 | $3.13 | 789,188 |
| 2016-07-12 | $3.01 | $3.18 | $3.01 | $3.15 | $3.15 | 407,622 |
| 2016-07-11 | $2.95 | $3.04 | $2.95 | $3.00 | $3.00 | 365,961 |
| 2016-07-08 | $2.83 | $2.95 | $2.83 | $2.93 | $2.93 | 413,272 |
| 2016-07-07 | $2.78 | $2.86 | $2.73 | $2.78 | $2.78 | 287,370 |
| 2016-07-06 | $2.77 | $2.97 | $2.74 | $2.76 | $2.76 | 320,556 |
| 2016-07-05 | $2.94 | $2.95 | $2.72 | $2.80 | $2.80 | 507,861 |
| 2016-07-01 | $2.86 | $3.03 | $2.85 | $3.01 | $3.01 | 358,668 |
| 2016-06-30 | $2.81 | $2.91 | $2.76 | $2.85 | $2.85 | 595,020 |
| 2016-06-29 | $2.84 | $2.90 | $2.77 | $2.80 | $2.80 | 402,379 |
| 2016-06-28 | $2.69 | $2.84 | $2.69 | $2.79 | $2.79 | 508,344 |
| 2016-06-27 | $2.79 | $2.79 | $2.62 | $2.65 | $2.65 | 683,134 |
| 2016-06-24 | $2.93 | $2.95 | $2.80 | $2.83 | $2.83 | 1,279,709 |
| 2016-06-23 | $2.99 | $3.09 | $2.96 | $3.09 | $3.09 | 339,521 |
| 2016-06-22 | $2.95 | $3.03 | $2.92 | $2.95 | $2.95 | 454,779 |
| 2016-06-21 | $2.99 | $3.01 | $2.93 | $2.96 | $2.96 | 383,961 |
| 2016-06-20 | $2.95 | $3.11 | $2.95 | $2.98 | $2.98 | 744,522 |
| 2016-06-17 | $2.84 | $2.95 | $2.83 | $2.94 | $2.94 | 1,624,900 |
| 2016-06-16 | $2.76 | $2.84 | $2.73 | $2.83 | $2.83 | 412,180 |
| 2016-06-15 | $2.69 | $2.78 | $2.68 | $2.74 | $2.74 | 766,086 |
| 2016-06-14 | $2.72 | $2.75 | $2.61 | $2.70 | $2.70 | 467,738 |
| 2016-06-13 | $2.80 | $2.85 | $2.71 | $2.73 | $2.73 | 328,728 |
| 2016-06-10 | $2.86 | $2.88 | $2.79 | $2.82 | $2.82 | 450,932 |
| 2016-06-09 | $2.98 | $2.99 | $2.88 | $2.88 | $2.88 | 329,381 |
| 2016-06-08 | $3.00 | $3.11 | $2.98 | $3.00 | $3.00 | 289,520 |
| 2016-06-07 | $3.06 | $3.07 | $2.96 | $3.00 | $3.00 | 588,847 |
| 2016-06-06 | $2.90 | $3.11 | $2.90 | $3.07 | $3.07 | 667,982 |
| 2016-06-03 | $2.83 | $2.91 | $2.82 | $2.89 | $2.89 | 340,525 |
| 2016-06-02 | $2.83 | $2.88 | $2.81 | $2.84 | $2.84 | 547,230 |
| 2016-06-01 | $2.84 | $2.86 | $2.76 | $2.84 | $2.84 | 512,272 |
| 2016-05-31 | $2.89 | $2.92 | $2.82 | $2.86 | $2.86 | 340,790 |
| 2016-05-27 | $2.86 | $2.91 | $2.75 | $2.88 | $2.88 | 214,458 |
| 2016-05-26 | $2.92 | $2.92 | $2.84 | $2.87 | $2.87 | 400,928 |
| 2016-05-25 | $2.71 | $2.92 | $2.71 | $2.89 | $2.89 | 528,446 |
| 2016-05-24 | $2.61 | $2.71 | $2.56 | $2.70 | $2.70 | 1,672,705 |
| 2016-05-23 | $2.61 | $2.69 | $2.57 | $2.57 | $2.57 | 250,590 |
| 2016-05-20 | $2.58 | $2.64 | $2.53 | $2.62 | $2.62 | 359,363 |
| 2016-05-19 | $2.68 | $2.71 | $2.51 | $2.56 | $2.56 | 491,160 |
| 2016-05-18 | $2.67 | $2.73 | $2.61 | $2.68 | $2.68 | 642,710 |
| 2016-05-17 | $2.84 | $2.87 | $2.67 | $2.67 | $2.67 | 778,456 |
| 2016-05-16 | $2.93 | $2.96 | $2.82 | $2.85 | $2.85 | 474,720 |
| 2016-05-13 | $3.07 | $3.13 | $2.93 | $2.94 | $2.94 | 843,731 |
| 2016-05-12 | $3.11 | $3.13 | $3.06 | $3.07 | $3.07 | 455,848 |
| 2016-05-11 | $3.20 | $3.28 | $2.90 | $3.11 | $3.11 | 3,181,177 |
| 2016-05-10 | $3.33 | $3.40 | $3.27 | $3.33 | $3.33 | 381,055 |
| 2016-05-09 | $3.30 | $3.34 | $3.30 | $3.32 | $3.32 | 94,811 |
| 2016-05-06 | $3.33 | $3.34 | $3.24 | $3.30 | $3.30 | 110,674 |
| 2016-05-05 | $3.45 | $3.59 | $3.30 | $3.33 | $3.33 | 489,934 |
| 2016-05-04 | $3.44 | $3.57 | $3.41 | $3.41 | $3.41 | 446,924 |
| 2016-05-03 | $3.45 | $3.50 | $3.44 | $3.47 | $3.47 | 90,892 |
| 2016-05-02 | $3.45 | $3.50 | $3.44 | $3.48 | $3.48 | 98,565 |
| 2016-04-29 | $3.50 | $3.51 | $3.43 | $3.46 | $3.46 | 481,855 |
| 2016-04-28 | $3.50 | $3.55 | $3.46 | $3.50 | $3.50 | 563,441 |
| 2016-04-27 | $3.56 | $3.59 | $3.47 | $3.54 | $3.54 | 334,766 |
| 2016-04-26 | $3.43 | $3.57 | $3.42 | $3.57 | $3.57 | 304,230 |
| 2016-04-25 | $3.60 | $3.64 | $3.40 | $3.43 | $3.43 | 391,245 |
| 2016-04-22 | $3.45 | $3.61 | $3.44 | $3.61 | $3.61 | 731,203 |
| 2016-04-21 | $3.34 | $3.48 | $3.28 | $3.46 | $3.46 | 3,972,360 |
| 2016-04-20 | $3.31 | $3.39 | $3.31 | $3.34 | $3.34 | 319,775 |
| 2016-04-19 | $3.34 | $3.40 | $3.34 | $3.36 | $3.36 | 208,043 |
| 2016-04-18 | $3.29 | $3.36 | $3.25 | $3.34 | $3.34 | 382,656 |
| 2016-04-15 | $3.27 | $3.33 | $3.24 | $3.31 | $3.31 | 318,779 |
| 2016-04-14 | $3.29 | $3.32 | $3.24 | $3.30 | $3.30 | 554,074 |
| 2016-04-13 | $3.23 | $3.32 | $3.23 | $3.29 | $3.29 | 424,368 |
| 2016-04-12 | $3.20 | $3.25 | $3.14 | $3.23 | $3.23 | 658,351 |
| 2016-04-11 | $3.11 | $3.21 | $3.11 | $3.20 | $3.20 | 341,270 |
| 2016-04-08 | $3.10 | $3.13 | $3.03 | $3.09 | $3.09 | 553,077 |
| 2016-04-07 | $3.14 | $3.16 | $3.02 | $3.06 | $3.06 | 692,698 |
| 2016-04-06 | $3.25 | $3.26 | $3.16 | $3.17 | $3.17 | 337,149 |
| 2016-04-05 | $3.24 | $3.30 | $3.23 | $3.23 | $3.23 | 315,177 |
| 2016-04-04 | $3.31 | $3.34 | $3.27 | $3.28 | $3.28 | 287,529 |
| 2016-04-01 | $3.23 | $3.32 | $3.21 | $3.29 | $3.29 | 334,790 |
| 2016-03-31 | $3.29 | $3.32 | $3.24 | $3.27 | $3.27 | 1,169,604 |
| 2016-03-30 | $3.29 | $3.36 | $3.23 | $3.31 | $3.31 | 498,384 |
| 2016-03-29 | $3.15 | $3.33 | $3.10 | $3.30 | $3.30 | 479,972 |
| 2016-03-28 | $3.23 | $3.26 | $3.18 | $3.19 | $3.19 | 386,443 |
| 2016-03-24 | $3.17 | $3.25 | $3.15 | $3.23 | $3.23 | 1,008,030 |
| 2016-03-23 | $3.21 | $3.29 | $3.19 | $3.19 | $3.19 | 942,699 |
| 2016-03-22 | $3.25 | $3.26 | $3.19 | $3.23 | $3.23 | 289,478 |
| 2016-03-21 | $3.24 | $3.30 | $3.20 | $3.26 | $3.26 | 556,877 |
| 2016-03-18 | $3.18 | $3.25 | $3.15 | $3.22 | $3.22 | 1,545,835 |
| 2016-03-17 | $3.04 | $3.18 | $3.00 | $3.15 | $3.15 | 525,846 |
| 2016-03-16 | $2.97 | $3.03 | $2.91 | $3.03 | $3.03 | 309,771 |
| 2016-03-15 | $3.12 | $3.14 | $2.85 | $2.96 | $2.96 | 720,692 |
| 2016-03-14 | $3.29 | $3.29 | $3.12 | $3.14 | $3.14 | 394,932 |
| 2016-03-11 | $3.20 | $3.28 | $3.18 | $3.28 | $3.28 | 323,935 |
| 2016-03-10 | $3.31 | $3.40 | $3.14 | $3.15 | $3.15 | 330,205 |
| 2016-03-09 | $3.14 | $3.30 | $3.14 | $3.28 | $3.28 | 916,706 |
| 2016-03-08 | $3.25 | $3.31 | $3.15 | $3.18 | $3.18 | 504,551 |
| 2016-03-07 | $3.25 | $3.45 | $3.23 | $3.27 | $3.27 | 959,803 |
| 2016-03-04 | $3.41 | $3.45 | $3.24 | $3.25 | $3.25 | 546,536 |
| 2016-03-03 | $3.42 | $3.53 | $3.31 | $3.39 | $3.39 | 596,037 |
| 2016-03-02 | $3.35 | $3.53 | $3.32 | $3.44 | $3.44 | 744,657 |
| 2016-03-01 | $3.35 | $3.47 | $3.35 | $3.37 | $3.37 | 696,954 |
| 2016-02-29 | $3.02 | $3.35 | $3.02 | $3.35 | $3.35 | 1,482,172 |
| 2016-02-26 | $3.20 | $3.21 | $3.04 | $3.04 | $3.04 | 1,397,500 |
| 2016-02-25 | $3.11 | $3.18 | $3.06 | $3.18 | $3.18 | 421,660 |
| 2016-02-24 | $2.98 | $3.12 | $2.93 | $3.09 | $3.09 | 729,926 |
| 2016-02-23 | $3.16 | $3.19 | $2.92 | $2.99 | $2.99 | 853,365 |
| 2016-02-22 | $3.45 | $3.50 | $3.17 | $3.19 | $3.19 | 805,789 |
| 2016-02-19 | $3.36 | $3.46 | $3.22 | $3.43 | $3.43 | 842,714 |
| 2016-02-18 | $3.14 | $3.40 | $3.11 | $3.36 | $3.36 | 837,565 |
| 2016-02-17 | $3.30 | $3.55 | $3.13 | $3.13 | $3.13 | 1,201,286 |
| 2016-02-16 | $3.23 | $3.39 | $3.21 | $3.32 | $3.32 | 506,438 |
| 2016-02-12 | $3.10 | $3.21 | $3.10 | $3.19 | $3.19 | 593,365 |
| 2016-02-11 | $3.12 | $3.36 | $3.04 | $3.14 | $3.14 | 2,508,388 |
| 2016-02-10 | $3.13 | $3.20 | $3.12 | $3.15 | $3.15 | 244,082 |
| 2016-02-09 | $3.08 | $3.18 | $3.05 | $3.12 | $3.12 | 203,446 |
| 2016-02-08 | $3.06 | $3.14 | $3.00 | $3.13 | $3.13 | 323,270 |
| 2016-02-05 | $3.26 | $3.33 | $3.09 | $3.09 | $3.09 | 661,413 |
| 2016-02-04 | $3.20 | $3.33 | $3.19 | $3.29 | $3.29 | 215,013 |
| 2016-02-03 | $3.15 | $3.24 | $3.08 | $3.20 | $3.20 | 274,061 |
| 2016-02-02 | $3.27 | $3.30 | $3.10 | $3.11 | $3.11 | 270,819 |
| 2016-02-01 | $3.27 | $3.32 | $3.17 | $3.29 | $3.29 | 1,142,078 |
| 2016-01-29 | $3.17 | $3.50 | $3.17 | $3.30 | $3.30 | 964,867 |
| 2016-01-28 | $3.33 | $3.37 | $3.12 | $3.14 | $3.14 | 366,892 |
| 2016-01-27 | $3.37 | $3.42 | $3.26 | $3.31 | $3.31 | 293,707 |
| 2016-01-26 | $3.26 | $3.47 | $3.26 | $3.44 | $3.44 | 1,792,182 |
| 2016-01-25 | $3.27 | $3.31 | $3.21 | $3.26 | $3.26 | 325,897 |
| 2016-01-22 | $3.36 | $3.44 | $3.27 | $3.30 | $3.30 | 310,185 |
| 2016-01-21 | $3.24 | $3.32 | $3.20 | $3.28 | $3.28 | 375,666 |
| 2016-01-20 | $3.22 | $3.31 | $3.13 | $3.21 | $3.21 | 892,077 |
| 2016-01-19 | $3.38 | $3.44 | $3.24 | $3.27 | $3.27 | 530,298 |
| 2016-01-15 | $3.32 | $3.41 | $3.16 | $3.33 | $3.33 | 843,537 |
| 2016-01-14 | $3.45 | $3.51 | $3.32 | $3.40 | $3.40 | 802,629 |
| 2016-01-13 | $3.51 | $3.53 | $3.27 | $3.33 | $3.33 | 1,098,494 |
| 2016-01-12 | $3.52 | $3.58 | $3.36 | $3.43 | $3.43 | 629,190 |
| 2016-01-11 | $3.46 | $3.51 | $3.43 | $3.50 | $3.50 | 590,224 |
| 2016-01-08 | $3.52 | $3.60 | $3.45 | $3.46 | $3.46 | 606,770 |
| 2016-01-07 | $3.58 | $3.62 | $3.48 | $3.53 | $3.53 | 476,356 |
| 2016-01-06 | $3.64 | $3.76 | $3.59 | $3.64 | $3.64 | 973,033 |
| 2016-01-05 | $3.93 | $3.95 | $3.65 | $3.68 | $3.68 | 1,890,904 |
| 2016-01-04 | $4.03 | $4.04 | $3.91 | $3.95 | $3.95 | 455,332 |
| 2015-12-31 | $4.15 | $4.20 | $4.07 | $4.07 | $4.07 | 426,531 |
| 2015-12-30 | $4.20 | $4.22 | $4.15 | $4.16 | $4.16 | 305,333 |
| 2015-12-29 | $4.23 | $4.25 | $4.18 | $4.20 | $4.20 | 382,715 |
| 2015-12-28 | $4.27 | $4.30 | $4.11 | $4.18 | $4.18 | 428,309 |
| 2015-12-24 | $4.24 | $4.33 | $4.24 | $4.31 | $4.31 | 173,754 |
| 2015-12-23 | $4.22 | $4.26 | $4.15 | $4.21 | $4.21 | 449,428 |
| 2015-12-22 | $4.27 | $4.27 | $4.20 | $4.20 | $4.20 | 313,437 |
| 2015-12-21 | $4.19 | $4.24 | $4.10 | $4.24 | $4.24 | 584,501 |
| 2015-12-18 | $4.20 | $4.25 | $4.12 | $4.21 | $4.21 | 1,354,622 |
| 2015-12-17 | $4.31 | $4.35 | $4.18 | $4.21 | $4.21 | 340,488 |
| 2015-12-16 | $4.43 | $4.46 | $4.28 | $4.30 | $4.30 | 586,847 |
| 2015-12-15 | $4.25 | $4.37 | $4.19 | $4.34 | $4.34 | 705,598 |
| 2015-12-14 | $4.25 | $4.34 | $4.16 | $4.20 | $4.20 | 553,457 |
| 2015-12-11 | $4.29 | $4.37 | $4.21 | $4.26 | $4.26 | 644,056 |
| 2015-12-10 | $4.35 | $4.40 | $4.30 | $4.30 | $4.30 | 634,278 |
| 2015-12-09 | $4.49 | $4.49 | $4.25 | $4.34 | $4.34 | 11,946,888 |
| 2015-12-08 | $4.76 | $4.76 | $4.37 | $4.49 | $4.49 | 1,718,574 |
| 2015-12-07 | $5.33 | $5.36 | $5.21 | $5.25 | $5.25 | 233,368 |
| 2015-12-04 | $5.39 | $5.51 | $5.34 | $5.34 | $5.34 | 360,922 |
| 2015-12-03 | $5.48 | $5.53 | $5.35 | $5.42 | $5.42 | 425,971 |
| 2015-12-02 | $5.63 | $5.71 | $5.46 | $5.46 | $5.46 | 288,077 |
| 2015-12-01 | $5.57 | $5.66 | $5.53 | $5.62 | $5.62 | 254,008 |
| 2015-11-30 | $5.63 | $5.69 | $5.49 | $5.53 | $5.53 | 375,414 |
| 2015-11-27 | $5.53 | $5.62 | $5.51 | $5.59 | $5.59 | 74,943 |
| 2015-11-25 | $5.46 | $5.58 | $5.43 | $5.55 | $5.55 | 154,578 |
| 2015-11-24 | $5.44 | $5.53 | $5.43 | $5.45 | $5.45 | 246,623 |
| 2015-11-23 | $5.37 | $5.51 | $5.32 | $5.49 | $5.49 | 171,791 |
| 2015-11-20 | $5.35 | $5.44 | $5.29 | $5.40 | $5.40 | 318,538 |
| 2015-11-19 | $5.27 | $5.34 | $5.24 | $5.32 | $5.32 | 264,991 |
| 2015-11-18 | $5.26 | $5.33 | $5.19 | $5.31 | $5.31 | 419,932 |
| 2015-11-17 | $5.20 | $5.32 | $5.13 | $5.23 | $5.23 | 631,070 |
| 2015-11-16 | $5.14 | $5.24 | $5.06 | $5.19 | $5.19 | 854,517 |
| 2015-11-13 | $5.36 | $5.78 | $5.11 | $5.16 | $5.16 | 618,267 |
| 2015-11-12 | $5.50 | $5.53 | $5.41 | $5.41 | $5.41 | 230,742 |
| 2015-11-11 | $5.66 | $5.66 | $5.51 | $5.51 | $5.51 | 227,726 |
| 2015-11-10 | $5.79 | $5.82 | $5.63 | $5.65 | $5.65 | 282,769 |
| 2015-11-09 | $5.90 | $5.90 | $5.71 | $5.78 | $5.78 | 237,062 |
| 2015-11-06 | $5.81 | $5.92 | $5.77 | $5.90 | $5.90 | 225,949 |
| 2015-11-05 | $5.86 | $5.89 | $5.78 | $5.85 | $5.85 | 176,507 |
| 2015-11-04 | $5.93 | $5.96 | $5.82 | $5.87 | $5.87 | 244,020 |
| 2015-11-03 | $5.81 | $6.00 | $5.80 | $5.96 | $5.96 | 303,490 |
| 2015-11-02 | $5.75 | $5.82 | $5.70 | $5.80 | $5.80 | 328,823 |
| 2015-10-30 | $5.86 | $5.90 | $5.75 | $5.76 | $5.76 | 835,850 |
| 2015-10-29 | $5.81 | $5.95 | $5.79 | $5.83 | $5.83 | 354,047 |
| 2015-10-28 | $5.68 | $6.00 | $5.52 | $5.85 | $5.85 | 814,103 |
| 2015-10-27 | $5.81 | $5.88 | $5.62 | $5.70 | $5.70 | 690,843 |
| 2015-10-26 | $6.04 | $6.06 | $5.86 | $5.89 | $5.89 | 247,538 |
| 2015-10-23 | $6.00 | $6.07 | $5.96 | $6.02 | $6.02 | 347,102 |
| 2015-10-22 | $5.90 | $6.06 | $5.87 | $5.98 | $5.98 | 375,994 |
| 2015-10-21 | $6.10 | $6.10 | $5.87 | $5.89 | $5.89 | 320,438 |
| 2015-10-20 | $5.97 | $6.13 | $5.96 | $6.10 | $6.10 | 339,052 |
| 2015-10-19 | $5.95 | $6.04 | $5.92 | $6.00 | $6.00 | 150,682 |
| 2015-10-16 | $6.02 | $6.04 | $5.73 | $6.00 | $6.00 | 366,979 |
| 2015-10-15 | $5.93 | $6.02 | $5.88 | $6.00 | $6.00 | 397,719 |
| 2015-10-14 | $5.93 | $6.00 | $5.86 | $5.89 | $5.89 | 353,657 |
| 2015-10-13 | $5.93 | $6.04 | $5.87 | $5.92 | $5.92 | 349,995 |
| 2015-10-12 | $5.91 | $6.01 | $5.85 | $5.97 | $5.97 | 377,356 |
| 2015-10-09 | $5.82 | $5.97 | $5.72 | $5.94 | $5.94 | 409,881 |
| 2015-10-08 | $5.82 | $5.88 | $5.46 | $5.76 | $5.76 | 1,174,621 |
| 2015-10-07 | $6.13 | $6.31 | $6.13 | $6.31 | $6.31 | 268,994 |
| 2015-10-06 | $6.08 | $6.21 | $6.00 | $6.13 | $6.13 | 304,013 |
| 2015-10-05 | $5.85 | $6.12 | $5.85 | $6.11 | $6.11 | 323,599 |
| 2015-10-02 | $5.71 | $5.85 | $5.67 | $5.84 | $5.84 | 383,762 |
| 2015-10-01 | $5.80 | $5.92 | $5.66 | $5.75 | $5.75 | 310,408 |
| 2015-09-30 | $5.83 | $5.87 | $5.77 | $5.80 | $5.80 | 256,002 |
| 2015-09-29 | $5.84 | $5.90 | $5.75 | $5.77 | $5.77 | 281,089 |
| 2015-09-28 | $5.87 | $5.96 | $5.84 | $5.84 | $5.84 | 234,635 |
| 2015-09-25 | $5.93 | $5.97 | $5.83 | $5.89 | $5.89 | 376,999 |
| 2015-09-24 | $5.82 | $5.91 | $5.77 | $5.88 | $5.88 | 318,078 |
| 2015-09-23 | $5.76 | $5.89 | $5.71 | $5.84 | $5.84 | 302,886 |
| 2015-09-22 | $5.82 | $5.84 | $5.68 | $5.72 | $5.72 | 315,605 |
| 2015-09-21 | $5.90 | $6.00 | $5.83 | $5.85 | $5.85 | 245,517 |
| 2015-09-18 | $6.03 | $6.11 | $5.85 | $5.87 | $5.87 | 789,436 |
| 2015-09-17 | $6.17 | $6.19 | $6.06 | $6.10 | $6.10 | 284,242 |
| 2015-09-16 | $6.04 | $6.25 | $5.93 | $6.14 | $6.14 | 216,354 |
| 2015-09-15 | $6.05 | $6.14 | $6.04 | $6.12 | $6.12 | 224,692 |
| 2015-09-14 | $6.12 | $6.13 | $5.99 | $6.02 | $6.02 | 304,414 |
| 2015-09-11 | $6.12 | $6.26 | $6.05 | $6.11 | $6.11 | 390,958 |
| 2015-09-10 | $5.93 | $6.26 | $5.78 | $6.15 | $6.15 | 880,008 |
| 2015-09-09 | $5.71 | $5.79 | $5.60 | $5.60 | $5.60 | 337,894 |
| 2015-09-08 | $5.66 | $5.76 | $5.64 | $5.68 | $5.68 | 275,361 |
| 2015-09-04 | $5.65 | $5.74 | $5.57 | $5.60 | $5.60 | 258,348 |
| 2015-09-03 | $5.66 | $5.77 | $5.65 | $5.69 | $5.69 | 384,564 |
| 2015-09-02 | $5.69 | $5.71 | $5.60 | $5.70 | $5.70 | 260,706 |
| 2015-09-01 | $5.68 | $5.78 | $5.64 | $5.64 | $5.64 | 351,067 |
| 2015-08-31 | $5.74 | $5.82 | $5.64 | $5.77 | $5.77 | 411,031 |
| 2015-08-28 | $5.63 | $5.84 | $5.63 | $5.79 | $5.79 | 324,068 |
| 2015-08-27 | $5.62 | $5.79 | $5.54 | $5.67 | $5.67 | 444,344 |
| 2015-08-26 | $5.57 | $5.61 | $5.47 | $5.61 | $5.61 | 391,828 |
Harmonic Inc (HLIT) News Headlines
Recent Harmonic Inc (HLIT) News
Similar Companies to Harmonic Inc (HLIT) 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 |