Immersion Corp (IMMR) Exchange: NASDAQ
Data as of April 26, 2024
$7.17 ($0.07) 0.99%
Immersion Corp - Daily Information
Click for more stock information on Immersion Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $7.08 |
| Previous Close | $7.17 |
| High | $7.21 |
| Low | $7.06 |
| Adjusted Open | $7.08 |
| Previous Adjusted Close | $7.17 |
| Adjusted High | $7.21 |
| Adjusted Low | $7.06 |
About Immersion Corp (IMMR)
Immersion Corporation is the leading innovator of touch feedback technology, also known as haptics. The company invents, accelerates, and scales haptic experiences by providing technology solutions for mobile, automotive, gaming, and consumer electronics. Haptic technology creates immersive and realistic experiences that enhance digital interactions by engaging users' sense of touch.
Invest in Immersion Corp (IMMR)
Historical Stock Data for Immersion Corp (IMMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.08 | $7.21 | $7.06 | $7.17 | $7.17 | 289,140 |
| 2024-04-18 | $7.10 | $7.19 | $7.07 | $7.10 | $7.10 | 286,161 |
| 2024-04-17 | $7.30 | $7.38 | $7.06 | $7.09 | $7.09 | 402,718 |
| 2024-04-16 | $7.14 | $7.29 | $7.09 | $7.26 | $7.26 | 376,308 |
| 2024-04-15 | $7.22 | $7.28 | $7.12 | $7.14 | $7.14 | 308,835 |
| 2024-04-12 | $7.30 | $7.30 | $7.13 | $7.20 | $7.20 | 322,509 |
| 2024-04-11 | $7.33 | $7.33 | $7.25 | $7.31 | $7.31 | 209,019 |
| 2024-04-10 | $7.37 | $7.42 | $7.29 | $7.34 | $7.30 | 266,495 |
| 2024-04-09 | $7.39 | $7.46 | $7.34 | $7.42 | $7.37 | 268,420 |
| 2024-04-08 | $7.32 | $7.40 | $7.28 | $7.37 | $7.37 | 207,351 |
| 2024-04-05 | $7.36 | $7.38 | $7.28 | $7.32 | $7.32 | 251,878 |
| 2024-04-04 | $7.30 | $7.56 | $7.28 | $7.38 | $7.38 | 466,678 |
| 2024-04-03 | $7.27 | $7.29 | $7.14 | $7.23 | $7.23 | 334,946 |
| 2024-04-02 | $7.44 | $7.44 | $7.26 | $7.27 | $7.27 | 416,797 |
| 2024-04-01 | $7.55 | $7.68 | $7.43 | $7.53 | $7.53 | 538,044 |
| 2024-03-28 | $7.52 | $7.58 | $7.41 | $7.48 | $7.48 | 319,235 |
| 2024-03-27 | $7.60 | $7.67 | $7.43 | $7.52 | $7.52 | 306,725 |
| 2024-03-26 | $7.73 | $7.81 | $7.57 | $7.58 | $7.58 | 330,897 |
| 2024-03-25 | $7.77 | $7.93 | $7.69 | $7.71 | $7.71 | 381,159 |
| 2024-03-22 | $7.78 | $7.92 | $7.71 | $7.79 | $7.79 | 464,329 |
| 2024-03-21 | $7.60 | $7.82 | $7.57 | $7.77 | $7.77 | 630,220 |
| 2024-03-20 | $7.51 | $7.57 | $7.28 | $7.52 | $7.52 | 749,496 |
| 2024-03-19 | $7.74 | $7.74 | $7.40 | $7.52 | $7.52 | 664,608 |
| 2024-03-18 | $8.35 | $8.39 | $7.71 | $7.75 | $7.75 | 1,003,367 |
| 2024-03-15 | $8.35 | $8.56 | $8.23 | $8.37 | $8.37 | 965,762 |
| 2024-03-14 | $8.20 | $8.62 | $7.90 | $8.33 | $8.33 | 1,647,678 |
| 2024-03-13 | $7.70 | $8.28 | $7.67 | $8.17 | $8.17 | 2,291,455 |
| 2024-03-12 | $7.42 | $7.73 | $7.41 | $7.69 | $7.69 | 1,153,671 |
| 2024-03-11 | $7.18 | $7.55 | $7.18 | $7.42 | $7.42 | 683,423 |
| 2024-03-08 | $7.11 | $7.60 | $7.08 | $7.15 | $7.15 | 1,739,964 |
| 2024-03-07 | $6.62 | $6.66 | $6.54 | $6.65 | $6.65 | 570,963 |
| 2024-03-06 | $6.64 | $6.70 | $6.56 | $6.64 | $6.64 | 279,066 |
| 2024-03-05 | $6.71 | $6.74 | $6.56 | $6.58 | $6.58 | 584,789 |
| 2024-03-04 | $6.90 | $6.95 | $6.74 | $6.75 | $6.75 | 292,733 |
| 2024-03-01 | $6.76 | $6.89 | $6.72 | $6.83 | $6.83 | 297,289 |
| 2024-02-29 | $6.80 | $6.85 | $6.68 | $6.75 | $6.75 | 455,969 |
| 2024-02-28 | $6.72 | $6.82 | $6.72 | $6.73 | $6.73 | 319,324 |
| 2024-02-27 | $6.83 | $6.89 | $6.69 | $6.78 | $6.78 | 397,017 |
| 2024-02-26 | $6.81 | $6.97 | $6.80 | $6.81 | $6.81 | 355,002 |
| 2024-02-23 | $6.85 | $6.85 | $6.73 | $6.83 | $6.83 | 497,584 |
| 2024-02-22 | $6.97 | $6.97 | $6.76 | $6.77 | $6.77 | 474,635 |
| 2024-02-21 | $6.86 | $6.90 | $6.75 | $6.88 | $6.88 | 470,914 |
| 2024-02-20 | $7.00 | $7.07 | $6.86 | $6.88 | $6.88 | 635,233 |
| 2024-02-16 | $6.78 | $7.09 | $6.69 | $6.97 | $6.97 | 773,283 |
| 2024-02-15 | $6.99 | $7.09 | $6.69 | $6.74 | $6.74 | 1,090,545 |
| 2024-02-14 | $7.31 | $7.31 | $6.69 | $6.96 | $6.96 | 2,705,652 |
| 2024-02-13 | $8.21 | $8.36 | $7.87 | $7.97 | $7.97 | 1,058,068 |
| 2024-02-12 | $7.42 | $8.51 | $7.41 | $8.21 | $8.21 | 3,105,584 |
| 2024-02-09 | $6.94 | $7.05 | $6.91 | $7.05 | $7.05 | 210,510 |
| 2024-02-08 | $6.76 | $6.94 | $6.76 | $6.94 | $6.94 | 196,466 |
| 2024-02-07 | $6.87 | $6.89 | $6.76 | $6.77 | $6.77 | 168,736 |
| 2024-02-06 | $6.86 | $6.88 | $6.79 | $6.85 | $6.85 | 139,029 |
| 2024-02-05 | $6.92 | $6.95 | $6.81 | $6.88 | $6.88 | 212,502 |
| 2024-02-02 | $6.95 | $6.96 | $6.86 | $6.93 | $6.93 | 194,315 |
| 2024-02-01 | $7.00 | $7.08 | $6.96 | $7.00 | $7.00 | 277,758 |
| 2024-01-31 | $7.05 | $7.09 | $6.79 | $6.83 | $6.83 | 320,735 |
| 2024-01-30 | $7.22 | $7.25 | $7.01 | $7.10 | $7.10 | 277,836 |
| 2024-01-29 | $7.27 | $7.40 | $7.09 | $7.21 | $7.21 | 398,751 |
| 2024-01-26 | $7.04 | $7.08 | $6.96 | $7.01 | $7.01 | 188,936 |
| 2024-01-25 | $7.02 | $7.05 | $6.95 | $7.03 | $7.03 | 220,672 |
| 2024-01-24 | $7.10 | $7.14 | $6.94 | $6.95 | $6.95 | 231,296 |
| 2024-01-23 | $6.98 | $7.14 | $6.98 | $7.06 | $7.06 | 243,788 |
| 2024-01-22 | $6.85 | $7.06 | $6.81 | $7.03 | $7.03 | 413,756 |
| 2024-01-19 | $6.72 | $6.80 | $6.62 | $6.79 | $6.79 | 259,575 |
| 2024-01-18 | $6.73 | $6.77 | $6.62 | $6.68 | $6.68 | 205,360 |
| 2024-01-17 | $6.69 | $6.73 | $6.63 | $6.71 | $6.71 | 213,741 |
| 2024-01-16 | $6.78 | $6.82 | $6.73 | $6.78 | $6.78 | 199,213 |
| 2024-01-12 | $6.75 | $6.82 | $6.75 | $6.80 | $6.80 | 161,669 |
| 2024-01-11 | $6.77 | $6.85 | $6.65 | $6.73 | $6.73 | 218,430 |
| 2024-01-10 | $6.82 | $6.95 | $6.82 | $6.85 | $6.80 | 202,768 |
| 2024-01-09 | $6.87 | $6.90 | $6.82 | $6.82 | $6.77 | 182,725 |
| 2024-01-08 | $6.89 | $6.98 | $6.88 | $6.95 | $6.90 | 193,797 |
| 2024-01-05 | $6.86 | $6.93 | $6.86 | $6.89 | $6.89 | 330,805 |
| 2024-01-04 | $6.96 | $6.99 | $6.83 | $6.90 | $6.90 | 227,618 |
| 2024-01-03 | $7.07 | $7.11 | $6.91 | $6.92 | $6.92 | 415,905 |
| 2024-01-02 | $7.03 | $7.10 | $6.96 | $7.09 | $7.09 | 253,573 |
| 2023-12-29 | $7.19 | $7.19 | $7.06 | $7.06 | $7.06 | 213,481 |
| 2023-12-28 | $7.18 | $7.28 | $7.16 | $7.18 | $7.18 | 261,792 |
| 2023-12-27 | $7.14 | $7.19 | $7.08 | $7.16 | $7.16 | 220,639 |
| 2023-12-26 | $7.07 | $7.14 | $7.07 | $7.10 | $7.10 | 182,196 |
| 2023-12-22 | $7.05 | $7.12 | $7.04 | $7.07 | $7.07 | 264,777 |
| 2023-12-21 | $6.95 | $7.07 | $6.91 | $7.06 | $7.06 | 197,543 |
| 2023-12-20 | $6.90 | $7.12 | $6.89 | $6.90 | $6.90 | 411,590 |
| 2023-12-19 | $6.90 | $6.97 | $6.82 | $6.89 | $6.89 | 333,230 |
| 2023-12-18 | $6.82 | $6.95 | $6.80 | $6.87 | $6.87 | 396,969 |
| 2023-12-15 | $6.78 | $6.81 | $6.60 | $6.80 | $6.80 | 1,515,739 |
| 2023-12-14 | $6.71 | $6.80 | $6.64 | $6.74 | $6.74 | 483,490 |
| 2023-12-13 | $6.54 | $6.74 | $6.48 | $6.70 | $6.70 | 489,821 |
| 2023-12-12 | $6.55 | $6.56 | $6.47 | $6.55 | $6.55 | 265,650 |
| 2023-12-11 | $6.66 | $6.68 | $6.51 | $6.56 | $6.56 | 343,985 |
| 2023-12-08 | $6.61 | $6.70 | $6.58 | $6.68 | $6.68 | 316,122 |
| 2023-12-07 | $6.49 | $6.65 | $6.45 | $6.63 | $6.63 | 393,729 |
| 2023-12-06 | $6.47 | $6.58 | $6.44 | $6.47 | $6.47 | 396,772 |
| 2023-12-05 | $6.49 | $6.52 | $6.43 | $6.44 | $6.44 | 290,453 |
| 2023-12-04 | $6.46 | $6.55 | $6.43 | $6.51 | $6.51 | 244,513 |
| 2023-12-01 | $6.44 | $6.53 | $6.36 | $6.48 | $6.48 | 312,643 |
| 2023-11-30 | $6.48 | $6.55 | $6.41 | $6.48 | $6.48 | 230,111 |
| 2023-11-29 | $6.41 | $6.59 | $6.41 | $6.48 | $6.48 | 259,849 |
| 2023-11-28 | $6.36 | $6.48 | $6.33 | $6.44 | $6.44 | 185,874 |
| 2023-11-27 | $6.51 | $6.51 | $6.38 | $6.40 | $6.40 | 359,994 |
| 2023-11-24 | $6.55 | $6.65 | $6.52 | $6.55 | $6.55 | 127,357 |
| 2023-11-22 | $6.48 | $6.55 | $6.48 | $6.52 | $6.52 | 185,271 |
| 2023-11-21 | $6.48 | $6.58 | $6.39 | $6.42 | $6.42 | 270,796 |
| 2023-11-20 | $6.40 | $6.59 | $6.40 | $6.51 | $6.51 | 363,165 |
| 2023-11-17 | $6.46 | $6.51 | $6.35 | $6.40 | $6.40 | 390,415 |
| 2023-11-16 | $6.29 | $6.47 | $6.18 | $6.44 | $6.44 | 409,033 |
| 2023-11-15 | $6.13 | $6.43 | $6.13 | $6.31 | $6.31 | 679,161 |
| 2023-11-14 | $6.30 | $6.39 | $5.94 | $6.13 | $6.13 | 899,444 |
| 2023-11-13 | $6.52 | $6.55 | $6.01 | $6.28 | $6.28 | 898,535 |
| 2023-11-10 | $6.69 | $6.77 | $6.64 | $6.71 | $6.71 | 300,886 |
| 2023-11-09 | $6.71 | $6.79 | $6.69 | $6.69 | $6.69 | 235,209 |
| 2023-11-08 | $6.80 | $6.85 | $6.65 | $6.71 | $6.71 | 252,185 |
| 2023-11-07 | $6.65 | $6.82 | $6.63 | $6.79 | $6.79 | 214,750 |
| 2023-11-06 | $6.83 | $6.84 | $6.66 | $6.67 | $6.67 | 211,441 |
| 2023-11-03 | $6.75 | $6.86 | $6.71 | $6.80 | $6.80 | 287,948 |
| 2023-11-02 | $6.50 | $6.69 | $6.49 | $6.67 | $6.67 | 309,935 |
| 2023-11-01 | $6.35 | $6.44 | $6.30 | $6.41 | $6.41 | 277,177 |
| 2023-10-31 | $6.26 | $6.40 | $6.25 | $6.39 | $6.39 | 198,696 |
| 2023-10-30 | $6.41 | $6.49 | $6.22 | $6.29 | $6.29 | 229,405 |
| 2023-10-27 | $6.66 | $6.66 | $6.32 | $6.40 | $6.40 | 273,405 |
| 2023-10-26 | $6.63 | $6.75 | $6.58 | $6.60 | $6.60 | 226,951 |
| 2023-10-25 | $6.62 | $6.65 | $6.53 | $6.63 | $6.63 | 331,075 |
| 2023-10-24 | $6.40 | $6.63 | $6.39 | $6.62 | $6.62 | 347,627 |
| 2023-10-23 | $6.50 | $6.53 | $6.39 | $6.40 | $6.40 | 381,503 |
| 2023-10-20 | $6.61 | $6.61 | $6.53 | $6.53 | $6.53 | 247,203 |
| 2023-10-19 | $6.69 | $6.72 | $6.54 | $6.58 | $6.58 | 246,022 |
| 2023-10-18 | $6.71 | $6.75 | $6.62 | $6.69 | $6.69 | 150,624 |
| 2023-10-17 | $6.70 | $6.86 | $6.70 | $6.79 | $6.79 | 209,964 |
| 2023-10-16 | $6.70 | $6.77 | $6.67 | $6.74 | $6.74 | 170,103 |
| 2023-10-13 | $6.77 | $6.78 | $6.62 | $6.67 | $6.67 | 175,570 |
| 2023-10-12 | $6.87 | $6.87 | $6.66 | $6.76 | $6.73 | 191,212 |
| 2023-10-11 | $6.84 | $6.90 | $6.82 | $6.84 | $6.84 | 190,700 |
| 2023-10-10 | $6.73 | $6.87 | $6.73 | $6.82 | $6.82 | 282,349 |
| 2023-10-09 | $6.79 | $6.83 | $6.68 | $6.72 | $6.72 | 188,854 |
| 2023-10-06 | $6.62 | $6.88 | $6.62 | $6.85 | $6.85 | 291,779 |
| 2023-10-05 | $6.60 | $6.70 | $6.57 | $6.67 | $6.67 | 213,814 |
| 2023-10-04 | $6.59 | $6.68 | $6.54 | $6.61 | $6.61 | 289,937 |
| 2023-10-03 | $6.71 | $6.71 | $6.52 | $6.61 | $6.61 | 259,142 |
| 2023-10-02 | $6.59 | $6.78 | $6.58 | $6.74 | $6.74 | 300,894 |
| 2023-09-29 | $6.62 | $6.71 | $6.59 | $6.61 | $6.61 | 205,119 |
| 2023-09-28 | $6.56 | $6.64 | $6.50 | $6.60 | $6.60 | 167,834 |
| 2023-09-27 | $6.66 | $6.74 | $6.55 | $6.57 | $6.57 | 200,390 |
| 2023-09-26 | $6.66 | $6.70 | $6.62 | $6.64 | $6.64 | 209,926 |
| 2023-09-25 | $6.64 | $6.73 | $6.64 | $6.70 | $6.70 | 176,866 |
| 2023-09-22 | $6.69 | $6.77 | $6.61 | $6.67 | $6.67 | 190,421 |
| 2023-09-21 | $6.65 | $6.73 | $6.53 | $6.62 | $6.62 | 401,792 |
| 2023-09-20 | $6.80 | $6.83 | $6.70 | $6.70 | $6.70 | 208,960 |
| 2023-09-19 | $6.70 | $6.83 | $6.70 | $6.79 | $6.79 | 235,117 |
| 2023-09-18 | $6.82 | $6.82 | $6.72 | $6.72 | $6.72 | 220,063 |
| 2023-09-15 | $6.85 | $6.91 | $6.72 | $6.81 | $6.81 | 636,093 |
| 2023-09-14 | $6.77 | $6.85 | $6.77 | $6.84 | $6.84 | 168,828 |
| 2023-09-13 | $6.72 | $6.82 | $6.67 | $6.77 | $6.77 | 224,116 |
| 2023-09-12 | $6.81 | $6.86 | $6.70 | $6.74 | $6.74 | 293,169 |
| 2023-09-11 | $6.83 | $6.93 | $6.80 | $6.81 | $6.81 | 237,371 |
| 2023-09-08 | $6.83 | $6.92 | $6.82 | $6.82 | $6.82 | 185,461 |
| 2023-09-07 | $6.92 | $6.92 | $6.81 | $6.87 | $6.87 | 421,790 |
| 2023-09-06 | $6.92 | $7.10 | $6.91 | $6.98 | $6.98 | 230,208 |
| 2023-09-05 | $7.03 | $7.04 | $6.87 | $6.92 | $6.92 | 241,542 |
| 2023-09-01 | $7.07 | $7.16 | $7.05 | $7.07 | $7.07 | 240,738 |
| 2023-08-31 | $7.05 | $7.10 | $7.00 | $7.02 | $7.02 | 189,954 |
| 2023-08-30 | $6.94 | $7.11 | $6.91 | $7.05 | $7.05 | 305,142 |
| 2023-08-29 | $7.04 | $7.09 | $6.94 | $6.99 | $6.99 | 453,238 |
| 2023-08-28 | $7.06 | $7.18 | $7.04 | $7.06 | $7.06 | 174,976 |
| 2023-08-25 | $7.02 | $7.12 | $7.01 | $7.04 | $7.04 | 156,491 |
| 2023-08-24 | $7.11 | $7.17 | $6.96 | $7.02 | $7.02 | 188,943 |
| 2023-08-23 | $7.11 | $7.23 | $7.08 | $7.12 | $7.12 | 188,132 |
| 2023-08-22 | $7.09 | $7.17 | $7.06 | $7.11 | $7.11 | 200,704 |
| 2023-08-21 | $7.03 | $7.13 | $6.92 | $7.09 | $7.09 | 269,483 |
| 2023-08-18 | $7.12 | $7.14 | $6.97 | $7.05 | $7.05 | 359,593 |
| 2023-08-17 | $7.20 | $7.46 | $7.06 | $7.12 | $7.12 | 333,372 |
| 2023-08-16 | $7.29 | $7.50 | $7.17 | $7.20 | $7.20 | 421,940 |
| 2023-08-15 | $7.30 | $7.46 | $7.22 | $7.29 | $7.29 | 330,422 |
| 2023-08-14 | $6.97 | $7.50 | $6.95 | $7.30 | $7.30 | 711,650 |
| 2023-08-11 | $6.76 | $7.00 | $6.72 | $6.95 | $6.95 | 411,957 |
| 2023-08-10 | $6.82 | $6.89 | $6.75 | $6.77 | $6.77 | 215,526 |
| 2023-08-09 | $7.02 | $7.02 | $6.75 | $6.81 | $6.81 | 272,761 |
| 2023-08-08 | $6.96 | $7.06 | $6.91 | $7.02 | $7.02 | 165,797 |
| 2023-08-07 | $7.06 | $7.20 | $6.93 | $6.99 | $6.99 | 213,750 |
| 2023-08-04 | $6.95 | $7.14 | $6.92 | $7.07 | $7.07 | 240,674 |
| 2023-08-03 | $6.94 | $7.02 | $6.86 | $6.98 | $6.98 | 253,657 |
| 2023-08-02 | $6.95 | $7.01 | $6.83 | $6.99 | $6.99 | 308,387 |
| 2023-08-01 | $7.03 | $7.22 | $6.85 | $7.04 | $7.04 | 861,321 |
| 2023-07-31 | $6.97 | $7.14 | $6.97 | $7.06 | $7.06 | 276,130 |
| 2023-07-28 | $6.96 | $7.02 | $6.89 | $6.94 | $6.94 | 212,097 |
| 2023-07-27 | $6.99 | $7.00 | $6.86 | $6.92 | $6.92 | 269,780 |
| 2023-07-26 | $7.06 | $7.11 | $6.86 | $6.91 | $6.91 | 346,894 |
| 2023-07-25 | $7.07 | $7.19 | $7.07 | $7.10 | $7.10 | 283,233 |
| 2023-07-24 | $6.93 | $7.09 | $6.93 | $7.08 | $7.08 | 230,431 |
| 2023-07-21 | $7.01 | $7.02 | $6.92 | $6.95 | $6.95 | 300,923 |
| 2023-07-20 | $6.98 | $7.01 | $6.92 | $6.97 | $6.97 | 310,687 |
| 2023-07-19 | $7.05 | $7.13 | $6.92 | $6.98 | $6.98 | 365,989 |
| 2023-07-18 | $7.08 | $7.11 | $6.96 | $7.05 | $7.05 | 337,594 |
| 2023-07-17 | $7.09 | $7.22 | $7.09 | $7.13 | $7.13 | 257,844 |
| 2023-07-14 | $7.17 | $7.17 | $7.02 | $7.07 | $7.07 | 280,533 |
| 2023-07-13 | $7.11 | $7.28 | $7.08 | $7.19 | $7.19 | 367,748 |
| 2023-07-12 | $7.20 | $7.24 | $7.10 | $7.13 | $7.13 | 299,661 |
| 2023-07-11 | $7.25 | $7.25 | $7.04 | $7.16 | $7.13 | 401,739 |
| 2023-07-10 | $7.14 | $7.23 | $7.10 | $7.21 | $7.18 | 262,434 |
| 2023-07-07 | $7.20 | $7.40 | $7.15 | $7.16 | $7.16 | 489,492 |
| 2023-07-06 | $7.46 | $7.46 | $6.99 | $7.16 | $7.16 | 929,361 |
| 2023-07-05 | $7.20 | $7.63 | $7.14 | $7.46 | $7.46 | 1,357,538 |
| 2023-07-03 | $7.11 | $7.29 | $7.06 | $7.23 | $7.23 | 457,610 |
| 2023-06-30 | $7.08 | $7.18 | $7.02 | $7.08 | $7.08 | 493,965 |
| 2023-06-29 | $6.97 | $7.10 | $6.95 | $7.05 | $7.05 | 264,001 |
| 2023-06-28 | $6.92 | $6.98 | $6.79 | $6.98 | $6.98 | 371,873 |
| 2023-06-27 | $6.77 | $6.99 | $6.74 | $6.94 | $6.94 | 582,935 |
| 2023-06-26 | $6.77 | $7.03 | $6.69 | $6.77 | $6.77 | 988,850 |
| 2023-06-23 | $7.10 | $7.19 | $6.43 | $6.66 | $6.66 | 4,991,701 |
| 2023-06-22 | $7.11 | $7.17 | $7.02 | $7.12 | $7.12 | 497,644 |
| 2023-06-21 | $7.11 | $7.26 | $7.11 | $7.13 | $7.13 | 398,396 |
| 2023-06-20 | $7.24 | $7.31 | $7.07 | $7.15 | $7.15 | 523,579 |
| 2023-06-16 | $7.56 | $7.57 | $7.14 | $7.27 | $7.27 | 1,195,057 |
| 2023-06-15 | $7.46 | $7.61 | $7.45 | $7.56 | $7.56 | 430,145 |
| 2023-06-14 | $7.73 | $7.74 | $7.47 | $7.52 | $7.52 | 372,841 |
| 2023-06-13 | $7.92 | $7.98 | $7.75 | $7.76 | $7.76 | 634,962 |
| 2023-06-12 | $7.85 | $8.00 | $7.80 | $7.90 | $7.90 | 475,025 |
| 2023-06-09 | $7.89 | $8.02 | $7.82 | $7.85 | $7.85 | 395,532 |
| 2023-06-08 | $7.87 | $8.11 | $7.70 | $7.89 | $7.89 | 405,144 |
| 2023-06-07 | $7.90 | $7.95 | $7.66 | $7.83 | $7.83 | 545,106 |
| 2023-06-06 | $7.42 | $8.47 | $7.34 | $7.85 | $7.85 | 5,068,138 |
| 2023-06-05 | $7.35 | $7.57 | $7.35 | $7.42 | $7.42 | 396,057 |
| 2023-06-02 | $7.49 | $7.49 | $7.32 | $7.40 | $7.40 | 317,502 |
| 2023-06-01 | $7.15 | $7.48 | $7.09 | $7.37 | $7.37 | 599,303 |
| 2023-05-31 | $7.01 | $7.11 | $7.00 | $7.08 | $7.08 | 281,484 |
| 2023-05-30 | $7.21 | $7.23 | $6.92 | $6.99 | $6.99 | 313,241 |
| 2023-05-26 | $7.11 | $7.22 | $7.11 | $7.17 | $7.17 | 247,500 |
| 2023-05-25 | $7.10 | $7.16 | $6.97 | $7.11 | $7.11 | 323,444 |
| 2023-05-24 | $7.03 | $7.12 | $6.95 | $7.10 | $7.10 | 256,235 |
| 2023-05-23 | $7.14 | $7.33 | $7.11 | $7.14 | $7.14 | 296,646 |
| 2023-05-22 | $7.11 | $7.21 | $7.02 | $7.15 | $7.15 | 264,296 |
| 2023-05-19 | $7.09 | $7.19 | $7.07 | $7.11 | $7.11 | 228,413 |
| 2023-05-18 | $7.15 | $7.22 | $7.03 | $7.06 | $7.06 | 305,371 |
| 2023-05-17 | $7.09 | $7.26 | $7.01 | $7.16 | $7.16 | 277,307 |
| 2023-05-16 | $7.08 | $7.11 | $6.87 | $7.06 | $7.06 | 377,635 |
| 2023-05-15 | $6.86 | $7.23 | $6.86 | $7.12 | $7.12 | 473,134 |
| 2023-05-12 | $6.73 | $6.95 | $6.73 | $6.89 | $6.89 | 414,363 |
| 2023-05-11 | $6.98 | $7.06 | $6.46 | $6.71 | $6.71 | 839,866 |
| 2023-05-10 | $7.14 | $7.34 | $6.90 | $6.98 | $6.98 | 400,172 |
| 2023-05-09 | $7.01 | $7.28 | $6.91 | $7.19 | $7.19 | 662,808 |
| 2023-05-08 | $7.14 | $7.17 | $6.82 | $7.02 | $7.02 | 497,057 |
| 2023-05-05 | $6.94 | $7.13 | $6.91 | $7.10 | $7.10 | 333,989 |
| 2023-05-04 | $6.82 | $6.93 | $6.71 | $6.88 | $6.88 | 320,928 |
| 2023-05-03 | $6.96 | $7.00 | $6.81 | $6.89 | $6.89 | 369,211 |
| 2023-05-02 | $6.77 | $7.02 | $6.74 | $6.98 | $6.98 | 623,512 |
| 2023-05-01 | $6.57 | $6.97 | $6.56 | $6.77 | $6.77 | 489,734 |
| 2023-04-28 | $6.78 | $6.81 | $6.56 | $6.59 | $6.59 | 437,968 |
| 2023-04-27 | $6.85 | $6.89 | $6.65 | $6.71 | $6.71 | 395,292 |
| 2023-04-26 | $6.97 | $6.97 | $6.73 | $6.74 | $6.74 | 379,655 |
| 2023-04-25 | $7.13 | $7.16 | $6.90 | $6.91 | $6.91 | 669,606 |
| 2023-04-24 | $7.32 | $7.41 | $7.13 | $7.22 | $7.22 | 498,182 |
| 2023-04-21 | $7.61 | $7.61 | $7.18 | $7.35 | $7.35 | 735,395 |
| 2023-04-20 | $7.72 | $7.72 | $7.55 | $7.60 | $7.60 | 296,600 |
| 2023-04-19 | $8.03 | $8.03 | $7.77 | $7.78 | $7.78 | 376,836 |
| 2023-04-18 | $8.39 | $8.42 | $8.09 | $8.12 | $8.12 | 337,781 |
| 2023-04-17 | $8.55 | $8.60 | $8.21 | $8.36 | $8.36 | 388,589 |
| 2023-04-14 | $8.49 | $8.56 | $8.41 | $8.53 | $8.53 | 292,225 |
| 2023-04-13 | $8.40 | $8.57 | $8.38 | $8.53 | $8.53 | 266,283 |
| 2023-04-12 | $8.53 | $8.54 | $8.36 | $8.39 | $8.39 | 204,295 |
| 2023-04-11 | $8.49 | $8.65 | $8.48 | $8.49 | $8.46 | 326,359 |
| 2023-04-10 | $8.35 | $8.56 | $8.29 | $8.52 | $8.49 | 256,711 |
| 2023-04-06 | $8.20 | $8.46 | $8.11 | $8.38 | $8.38 | 281,367 |
| 2023-04-05 | $8.48 | $8.49 | $8.15 | $8.25 | $8.25 | 337,798 |
| 2023-04-04 | $8.75 | $8.84 | $8.48 | $8.52 | $8.52 | 551,284 |
| 2023-04-03 | $8.85 | $9.04 | $8.45 | $8.74 | $8.74 | 789,518 |
| 2023-03-31 | $8.34 | $9.25 | $8.34 | $8.94 | $8.94 | 2,266,397 |
| 2023-03-30 | $8.21 | $8.42 | $8.20 | $8.31 | $8.31 | 379,179 |
| 2023-03-29 | $8.16 | $8.21 | $8.08 | $8.15 | $8.15 | 370,712 |
| 2023-03-28 | $8.25 | $8.25 | $7.99 | $8.08 | $8.08 | 312,640 |
| 2023-03-27 | $8.11 | $8.27 | $8.06 | $8.20 | $8.20 | 315,206 |
| 2023-03-24 | $7.99 | $8.17 | $7.99 | $8.07 | $8.07 | 327,074 |
| 2023-03-23 | $8.00 | $8.32 | $8.00 | $8.08 | $8.08 | 440,434 |
| 2023-03-22 | $8.11 | $8.19 | $7.91 | $7.93 | $7.93 | 262,198 |
| 2023-03-21 | $7.91 | $8.09 | $7.88 | $8.09 | $8.09 | 337,216 |
| 2023-03-20 | $7.90 | $8.02 | $7.78 | $7.82 | $7.82 | 747,936 |
| 2023-03-17 | $8.26 | $8.26 | $7.78 | $7.87 | $7.87 | 458,759 |
| 2023-03-16 | $7.67 | $8.28 | $7.64 | $8.26 | $8.26 | 568,722 |
| 2023-03-15 | $7.85 | $7.95 | $7.65 | $7.79 | $7.79 | 357,242 |
| 2023-03-14 | $7.64 | $7.98 | $7.63 | $7.96 | $7.96 | 526,989 |
| 2023-03-13 | $7.52 | $7.59 | $7.39 | $7.55 | $7.55 | 452,852 |
| 2023-03-10 | $7.68 | $7.80 | $7.51 | $7.64 | $7.64 | 437,476 |
| 2023-03-09 | $7.80 | $8.09 | $7.72 | $7.74 | $7.74 | 497,427 |
| 2023-03-08 | $7.72 | $7.89 | $7.50 | $7.83 | $7.83 | 535,695 |
| 2023-03-07 | $7.62 | $7.67 | $7.52 | $7.60 | $7.60 | 250,174 |
| 2023-03-06 | $7.70 | $7.72 | $7.51 | $7.67 | $7.67 | 426,084 |
| 2023-03-03 | $7.67 | $7.74 | $7.63 | $7.71 | $7.71 | 304,092 |
| 2023-03-02 | $7.62 | $7.67 | $7.52 | $7.62 | $7.62 | 201,985 |
| 2023-03-01 | $7.68 | $7.78 | $7.59 | $7.64 | $7.64 | 337,072 |
| 2023-02-28 | $7.65 | $7.76 | $7.60 | $7.65 | $7.65 | 429,209 |
| 2023-02-27 | $7.44 | $7.62 | $7.43 | $7.60 | $7.60 | 373,015 |
| 2023-02-24 | $7.49 | $7.69 | $7.39 | $7.44 | $7.44 | 568,351 |
| 2023-02-23 | $7.14 | $7.52 | $7.06 | $7.52 | $7.52 | 404,701 |
| 2023-02-22 | $7.10 | $7.45 | $7.00 | $7.07 | $7.07 | 707,881 |
| 2023-02-21 | $6.94 | $6.95 | $6.71 | $6.72 | $6.72 | 366,834 |
| 2023-02-17 | $7.17 | $7.18 | $7.04 | $7.04 | $7.04 | 282,305 |
| 2023-02-16 | $7.19 | $7.24 | $7.07 | $7.17 | $7.17 | 207,293 |
| 2023-02-15 | $7.24 | $7.29 | $7.14 | $7.19 | $7.19 | 162,335 |
| 2023-02-14 | $7.05 | $7.26 | $7.01 | $7.20 | $7.20 | 232,670 |
| 2023-02-13 | $7.08 | $7.13 | $6.92 | $7.06 | $7.06 | 217,457 |
| 2023-02-10 | $7.04 | $7.17 | $6.97 | $7.10 | $7.10 | 208,072 |
| 2023-02-09 | $7.23 | $7.26 | $7.05 | $7.08 | $7.08 | 158,443 |
| 2023-02-08 | $7.38 | $7.38 | $7.13 | $7.14 | $7.14 | 172,610 |
| 2023-02-07 | $7.28 | $7.41 | $7.25 | $7.40 | $7.40 | 221,378 |
| 2023-02-06 | $7.32 | $7.44 | $7.23 | $7.23 | $7.23 | 252,351 |
| 2023-02-03 | $7.26 | $7.47 | $7.25 | $7.27 | $7.27 | 176,807 |
| 2023-02-02 | $7.49 | $7.58 | $7.37 | $7.43 | $7.43 | 278,472 |
| 2023-02-01 | $7.38 | $7.48 | $7.26 | $7.39 | $7.39 | 277,052 |
| 2023-01-31 | $7.05 | $7.36 | $7.05 | $7.32 | $7.32 | 371,279 |
| 2023-01-30 | $7.16 | $7.23 | $7.02 | $7.04 | $7.04 | 258,447 |
| 2023-01-27 | $7.15 | $7.33 | $7.14 | $7.22 | $7.22 | 183,995 |
| 2023-01-26 | $7.34 | $7.36 | $7.19 | $7.19 | $7.19 | 134,583 |
| 2023-01-25 | $7.24 | $7.37 | $7.11 | $7.32 | $7.32 | 283,843 |
| 2023-01-24 | $7.53 | $7.59 | $7.26 | $7.28 | $7.28 | 225,731 |
| 2023-01-23 | $7.25 | $7.57 | $7.24 | $7.55 | $7.55 | 258,994 |
| 2023-01-20 | $7.28 | $7.35 | $7.18 | $7.29 | $7.29 | 240,380 |
| 2023-01-19 | $7.30 | $7.36 | $7.18 | $7.24 | $7.24 | 273,655 |
| 2023-01-18 | $7.51 | $7.65 | $7.37 | $7.38 | $7.38 | 262,624 |
| 2023-01-17 | $7.56 | $7.66 | $7.49 | $7.54 | $7.54 | 336,668 |
| 2023-01-13 | $7.53 | $7.65 | $7.50 | $7.60 | $7.60 | 202,278 |
| 2023-01-12 | $7.49 | $7.68 | $7.41 | $7.62 | $7.62 | 248,455 |
| 2023-01-11 | $7.65 | $7.76 | $7.56 | $7.58 | $7.45 | 324,868 |
| 2023-01-10 | $7.77 | $7.99 | $7.61 | $7.71 | $7.58 | 312,833 |
| 2023-01-09 | $7.66 | $7.75 | $7.56 | $7.68 | $7.55 | 292,757 |
| 2023-01-06 | $7.65 | $7.75 | $7.57 | $7.60 | $7.47 | 206,954 |
| 2023-01-05 | $7.51 | $7.71 | $7.36 | $7.65 | $7.52 | 361,613 |
| 2023-01-04 | $7.68 | $7.79 | $7.57 | $7.58 | $7.45 | 245,455 |
| 2023-01-03 | $7.24 | $7.73 | $7.24 | $7.57 | $7.44 | 967,359 |
| 2022-12-30 | $6.92 | $7.04 | $6.88 | $7.03 | $7.03 | 153,901 |
| 2022-12-29 | $6.86 | $7.00 | $6.33 | $6.95 | $6.95 | 532,615 |
| 2022-12-28 | $7.07 | $7.30 | $6.89 | $6.90 | $6.90 | 213,386 |
| 2022-12-27 | $7.33 | $7.37 | $7.02 | $7.04 | $7.04 | 517,450 |
| 2022-12-23 | $7.37 | $7.44 | $7.30 | $7.33 | $7.33 | 124,590 |
| 2022-12-22 | $7.63 | $7.63 | $7.29 | $7.39 | $7.39 | 318,545 |
| 2022-12-21 | $7.89 | $8.02 | $7.60 | $7.65 | $7.65 | 391,810 |
| 2022-12-20 | $7.60 | $7.97 | $7.51 | $7.90 | $7.90 | 288,576 |
| 2022-12-19 | $7.84 | $7.86 | $7.61 | $7.65 | $7.65 | 247,602 |
| 2022-12-16 | $7.90 | $8.08 | $7.83 | $7.88 | $7.88 | 657,696 |
| 2022-12-15 | $7.99 | $8.06 | $7.85 | $7.92 | $7.92 | 309,873 |
| 2022-12-14 | $8.16 | $8.19 | $8.00 | $8.12 | $8.12 | 346,579 |
| 2022-12-13 | $8.24 | $8.24 | $8.02 | $8.16 | $8.16 | 555,625 |
| 2022-12-12 | $8.03 | $8.15 | $7.96 | $8.13 | $8.13 | 277,192 |
| 2022-12-09 | $8.15 | $8.31 | $8.03 | $8.06 | $8.06 | 374,237 |
| 2022-12-08 | $7.80 | $8.22 | $7.59 | $8.22 | $8.22 | 561,810 |
| 2022-12-07 | $7.55 | $7.82 | $7.47 | $7.82 | $7.82 | 357,937 |
| 2022-12-06 | $7.68 | $7.79 | $7.48 | $7.63 | $7.63 | 492,016 |
| 2022-12-05 | $7.93 | $8.15 | $7.59 | $7.66 | $7.66 | 697,495 |
| 2022-12-02 | $7.48 | $7.91 | $7.41 | $7.91 | $7.91 | 567,686 |
| 2022-12-01 | $7.25 | $7.58 | $7.15 | $7.54 | $7.54 | 593,276 |
| 2022-11-30 | $7.07 | $7.26 | $7.06 | $7.26 | $7.26 | 495,294 |
| 2022-11-29 | $7.02 | $7.19 | $6.96 | $7.06 | $7.06 | 390,420 |
| 2022-11-28 | $7.18 | $7.18 | $6.95 | $7.00 | $7.00 | 342,571 |
| 2022-11-25 | $7.20 | $7.25 | $7.13 | $7.22 | $7.22 | 158,926 |
| 2022-11-23 | $7.17 | $7.25 | $7.10 | $7.22 | $7.22 | 256,078 |
| 2022-11-22 | $7.12 | $7.20 | $7.02 | $7.18 | $7.18 | 325,057 |
| 2022-11-21 | $6.83 | $7.13 | $6.83 | $7.10 | $7.10 | 755,597 |
| 2022-11-18 | $7.24 | $7.26 | $6.82 | $6.83 | $6.83 | 478,828 |
| 2022-11-17 | $6.93 | $7.29 | $6.84 | $7.24 | $7.24 | 660,114 |
| 2022-11-16 | $6.83 | $7.09 | $6.75 | $7.05 | $7.05 | 848,903 |
| 2022-11-15 | $6.72 | $7.13 | $6.66 | $6.82 | $6.82 | 1,385,769 |
| 2022-11-14 | $6.00 | $6.96 | $6.00 | $6.81 | $6.81 | 1,754,254 |
| 2022-11-11 | $5.34 | $5.66 | $5.34 | $5.51 | $5.51 | 184,453 |
| 2022-11-10 | $5.49 | $5.56 | $5.35 | $5.38 | $5.38 | 222,374 |
| 2022-11-09 | $5.44 | $5.47 | $5.28 | $5.32 | $5.32 | 168,907 |
| 2022-11-08 | $5.41 | $5.59 | $5.37 | $5.46 | $5.46 | 194,859 |
| 2022-11-07 | $5.33 | $5.41 | $5.26 | $5.38 | $5.38 | 271,752 |
| 2022-11-04 | $5.41 | $5.48 | $5.29 | $5.34 | $5.34 | 100,619 |
| 2022-11-03 | $5.48 | $5.55 | $5.42 | $5.44 | $5.44 | 104,737 |
| 2022-11-02 | $5.58 | $5.68 | $5.47 | $5.58 | $5.58 | 202,856 |
| 2022-11-01 | $5.43 | $5.59 | $5.38 | $5.58 | $5.58 | 167,500 |
| 2022-10-31 | $5.31 | $5.45 | $5.28 | $5.34 | $5.34 | 229,870 |
| 2022-10-28 | $5.25 | $5.46 | $5.25 | $5.36 | $5.36 | 120,631 |
| 2022-10-27 | $5.38 | $5.48 | $5.22 | $5.25 | $5.25 | 153,261 |
| 2022-10-26 | $5.46 | $5.58 | $5.40 | $5.45 | $5.45 | 143,595 |
| 2022-10-25 | $5.36 | $5.55 | $5.36 | $5.46 | $5.46 | 170,395 |
| 2022-10-24 | $5.36 | $5.38 | $5.24 | $5.37 | $5.37 | 147,170 |
| 2022-10-21 | $5.17 | $5.36 | $5.17 | $5.34 | $5.34 | 167,503 |
| 2022-10-20 | $5.10 | $5.25 | $5.08 | $5.15 | $5.15 | 120,278 |
| 2022-10-19 | $5.20 | $5.22 | $5.08 | $5.12 | $5.12 | 133,344 |
| 2022-10-18 | $5.27 | $5.33 | $5.19 | $5.23 | $5.23 | 90,218 |
| 2022-10-17 | $5.14 | $5.30 | $5.08 | $5.22 | $5.22 | 140,225 |
| 2022-10-14 | $5.11 | $5.13 | $4.93 | $5.04 | $5.04 | 262,201 |
| 2022-10-13 | $4.90 | $5.10 | $4.85 | $5.10 | $5.10 | 165,093 |
| 2022-10-12 | $4.99 | $5.09 | $4.89 | $5.00 | $5.00 | 248,107 |
| 2022-10-11 | $5.08 | $5.15 | $4.94 | $4.99 | $4.99 | 272,588 |
| 2022-10-10 | $5.21 | $5.24 | $5.07 | $5.07 | $5.07 | 191,476 |
| 2022-10-07 | $5.33 | $5.35 | $5.18 | $5.25 | $5.25 | 202,034 |
| 2022-10-06 | $5.48 | $5.55 | $5.38 | $5.39 | $5.39 | 141,193 |
| 2022-10-05 | $5.60 | $5.64 | $5.50 | $5.52 | $5.52 | 160,837 |
| 2022-10-04 | $5.62 | $5.74 | $5.62 | $5.65 | $5.65 | 149,768 |
| 2022-10-03 | $5.42 | $5.56 | $5.42 | $5.56 | $5.56 | 243,636 |
| 2022-09-30 | $5.44 | $5.56 | $5.44 | $5.49 | $5.49 | 209,953 |
| 2022-09-29 | $5.46 | $5.49 | $5.35 | $5.48 | $5.48 | 170,717 |
| 2022-09-28 | $5.43 | $5.58 | $5.33 | $5.53 | $5.53 | 169,311 |
| 2022-09-27 | $5.32 | $5.44 | $5.32 | $5.40 | $5.40 | 176,293 |
| 2022-09-26 | $5.24 | $5.45 | $5.23 | $5.25 | $5.25 | 209,500 |
| 2022-09-23 | $5.34 | $5.40 | $5.17 | $5.27 | $5.27 | 233,815 |
| 2022-09-22 | $5.48 | $5.48 | $5.29 | $5.44 | $5.44 | 253,558 |
| 2022-09-21 | $5.64 | $5.64 | $5.50 | $5.53 | $5.53 | 160,050 |
| 2022-09-20 | $5.71 | $5.74 | $5.57 | $5.63 | $5.63 | 167,305 |
| 2022-09-19 | $5.79 | $5.85 | $5.73 | $5.78 | $5.78 | 124,711 |
| 2022-09-16 | $5.86 | $5.91 | $5.78 | $5.88 | $5.88 | 242,194 |
| 2022-09-15 | $5.85 | $5.95 | $5.81 | $5.87 | $5.87 | 147,745 |
| 2022-09-14 | $5.75 | $5.86 | $5.75 | $5.85 | $5.85 | 255,059 |
| 2022-09-13 | $5.87 | $5.93 | $5.76 | $5.81 | $5.81 | 217,997 |
| 2022-09-12 | $6.03 | $6.09 | $5.96 | $5.98 | $5.98 | 233,678 |
| 2022-09-09 | $5.91 | $6.10 | $5.91 | $6.03 | $6.03 | 242,798 |
| 2022-09-08 | $5.98 | $5.99 | $5.80 | $5.87 | $5.87 | 225,170 |
| 2022-09-07 | $5.88 | $6.09 | $5.87 | $6.03 | $6.03 | 567,665 |
| 2022-09-06 | $5.60 | $5.77 | $5.59 | $5.75 | $5.75 | 301,483 |
| 2022-09-02 | $5.80 | $5.81 | $5.62 | $5.63 | $5.63 | 302,693 |
| 2022-09-01 | $5.88 | $5.91 | $5.61 | $5.72 | $5.72 | 446,914 |
| 2022-08-31 | $5.80 | $5.99 | $5.75 | $5.96 | $5.96 | 521,911 |
| 2022-08-30 | $5.83 | $5.96 | $5.65 | $5.74 | $5.74 | 421,750 |
| 2022-08-29 | $5.55 | $5.73 | $5.55 | $5.67 | $5.67 | 296,191 |
| 2022-08-26 | $5.72 | $5.79 | $5.62 | $5.62 | $5.62 | 296,581 |
| 2022-08-25 | $5.65 | $5.72 | $5.62 | $5.71 | $5.71 | 152,663 |
| 2022-08-24 | $5.66 | $5.69 | $5.56 | $5.63 | $5.63 | 170,713 |
| 2022-08-23 | $5.75 | $5.84 | $5.68 | $5.69 | $5.69 | 357,010 |
| 2022-08-22 | $5.19 | $5.59 | $5.16 | $5.58 | $5.58 | 516,300 |
| 2022-08-19 | $5.31 | $5.36 | $5.23 | $5.29 | $5.29 | 301,681 |
| 2022-08-18 | $5.11 | $5.52 | $5.11 | $5.42 | $5.42 | 635,500 |
| 2022-08-17 | $5.29 | $5.30 | $5.05 | $5.08 | $5.08 | 729,552 |
| 2022-08-16 | $5.68 | $5.68 | $5.25 | $5.33 | $5.33 | 892,771 |
| 2022-08-15 | $5.88 | $6.20 | $5.87 | $6.04 | $6.04 | 584,458 |
| 2022-08-12 | $5.91 | $5.93 | $5.75 | $5.87 | $5.87 | 297,935 |
| 2022-08-11 | $6.00 | $6.03 | $5.80 | $5.83 | $5.83 | 261,224 |
| 2022-08-10 | $5.79 | $5.97 | $5.72 | $5.94 | $5.94 | 234,228 |
| 2022-08-09 | $5.76 | $5.76 | $5.63 | $5.68 | $5.68 | 224,306 |
| 2022-08-08 | $5.85 | $5.94 | $5.75 | $5.77 | $5.77 | 233,082 |
| 2022-08-05 | $6.10 | $6.16 | $5.77 | $5.78 | $5.78 | 406,189 |
| 2022-08-04 | $6.10 | $6.28 | $6.08 | $6.16 | $6.16 | 354,539 |
| 2022-08-03 | $5.92 | $6.18 | $5.84 | $6.10 | $6.10 | 542,097 |
| 2022-08-02 | $5.70 | $5.91 | $5.62 | $5.83 | $5.83 | 291,868 |
| 2022-08-01 | $5.60 | $5.72 | $5.51 | $5.64 | $5.64 | 377,870 |
| 2022-07-29 | $5.60 | $5.70 | $5.55 | $5.65 | $5.65 | 155,202 |
| 2022-07-28 | $5.63 | $5.63 | $5.48 | $5.59 | $5.59 | 126,486 |
| 2022-07-27 | $5.42 | $5.60 | $5.40 | $5.60 | $5.60 | 202,169 |
| 2022-07-26 | $5.38 | $5.47 | $5.33 | $5.38 | $5.38 | 132,235 |
| 2022-07-25 | $5.53 | $5.56 | $5.34 | $5.39 | $5.39 | 293,622 |
| 2022-07-22 | $5.72 | $5.73 | $5.52 | $5.54 | $5.54 | 143,894 |
| 2022-07-21 | $5.70 | $5.79 | $5.62 | $5.75 | $5.75 | 204,748 |
| 2022-07-20 | $5.64 | $5.80 | $5.64 | $5.71 | $5.71 | 125,230 |
| 2022-07-19 | $5.61 | $5.77 | $5.61 | $5.67 | $5.67 | 167,207 |
| 2022-07-18 | $5.47 | $5.68 | $5.47 | $5.60 | $5.60 | 277,472 |
| 2022-07-15 | $5.35 | $5.47 | $5.28 | $5.43 | $5.43 | 123,098 |
| 2022-07-14 | $5.26 | $5.37 | $5.19 | $5.33 | $5.33 | 256,469 |
| 2022-07-13 | $5.26 | $5.48 | $5.20 | $5.34 | $5.34 | 192,082 |
| 2022-07-12 | $5.41 | $5.47 | $5.30 | $5.33 | $5.33 | 211,087 |
| 2022-07-11 | $5.64 | $5.64 | $5.40 | $5.41 | $5.41 | 148,694 |
| 2022-07-08 | $5.53 | $5.65 | $5.49 | $5.65 | $5.65 | 225,065 |
| 2022-07-07 | $5.52 | $5.67 | $5.50 | $5.57 | $5.57 | 217,220 |
| 2022-07-06 | $5.40 | $5.53 | $5.36 | $5.47 | $5.47 | 122,345 |
| 2022-07-05 | $5.30 | $5.42 | $5.24 | $5.40 | $5.40 | 120,408 |
| 2022-07-01 | $5.30 | $5.40 | $5.29 | $5.36 | $5.36 | 161,396 |
| 2022-06-30 | $5.24 | $5.34 | $5.16 | $5.34 | $5.34 | 131,348 |
| 2022-06-29 | $5.41 | $5.41 | $5.27 | $5.33 | $5.33 | 175,162 |
| 2022-06-28 | $5.64 | $5.67 | $5.45 | $5.45 | $5.45 | 156,005 |
| 2022-06-27 | $5.69 | $5.69 | $5.52 | $5.62 | $5.62 | 215,986 |
| 2022-06-24 | $5.66 | $5.69 | $5.55 | $5.63 | $5.63 | 287,118 |
| 2022-06-23 | $5.54 | $5.69 | $5.48 | $5.62 | $5.62 | 620,018 |
| 2022-06-22 | $5.35 | $5.54 | $5.34 | $5.51 | $5.51 | 494,789 |
| 2022-06-21 | $5.39 | $5.55 | $5.39 | $5.46 | $5.46 | 249,955 |
| 2022-06-17 | $5.19 | $5.39 | $5.19 | $5.30 | $5.30 | 737,169 |
| 2022-06-16 | $5.19 | $5.26 | $5.11 | $5.12 | $5.12 | 315,985 |
| 2022-06-15 | $5.33 | $5.46 | $5.31 | $5.38 | $5.38 | 332,556 |
| 2022-06-14 | $5.33 | $5.41 | $5.29 | $5.34 | $5.34 | 370,101 |
| 2022-06-13 | $5.42 | $5.49 | $5.18 | $5.32 | $5.32 | 429,696 |
| 2022-06-10 | $5.53 | $5.63 | $5.53 | $5.57 | $5.57 | 164,666 |
| 2022-06-09 | $5.82 | $5.89 | $5.64 | $5.66 | $5.66 | 235,789 |
| 2022-06-08 | $5.73 | $5.91 | $5.69 | $5.83 | $5.83 | 250,387 |
| 2022-06-07 | $5.63 | $5.89 | $5.59 | $5.71 | $5.71 | 559,943 |
| 2022-06-06 | $5.82 | $5.87 | $5.66 | $5.69 | $5.69 | 214,800 |
| 2022-06-03 | $5.71 | $5.88 | $5.59 | $5.81 | $5.81 | 227,421 |
| 2022-06-02 | $5.69 | $5.91 | $5.66 | $5.79 | $5.79 | 864,340 |
| 2022-06-01 | $5.60 | $5.65 | $5.55 | $5.55 | $5.55 | 188,365 |
| 2022-05-31 | $5.75 | $5.82 | $5.56 | $5.56 | $5.56 | 252,565 |
| 2022-05-27 | $5.57 | $5.78 | $5.53 | $5.78 | $5.78 | 449,422 |
| 2022-05-26 | $5.33 | $5.50 | $5.28 | $5.46 | $5.46 | 121,371 |
| 2022-05-25 | $5.17 | $5.35 | $5.16 | $5.32 | $5.32 | 237,902 |
| 2022-05-24 | $5.37 | $5.40 | $5.17 | $5.18 | $5.18 | 368,990 |
| 2022-05-23 | $5.45 | $5.47 | $5.28 | $5.47 | $5.47 | 203,110 |
| 2022-05-20 | $5.79 | $5.79 | $5.30 | $5.40 | $5.40 | 287,651 |
| 2022-05-19 | $5.53 | $5.75 | $5.49 | $5.75 | $5.75 | 301,776 |
| 2022-05-18 | $5.66 | $5.76 | $5.55 | $5.57 | $5.57 | 503,222 |
| 2022-05-17 | $5.59 | $5.72 | $5.55 | $5.72 | $5.72 | 384,181 |
| 2022-05-16 | $5.22 | $5.78 | $5.21 | $5.52 | $5.52 | 1,174,156 |
| 2022-05-13 | $4.82 | $5.44 | $4.79 | $5.31 | $5.31 | 1,212,866 |
| 2022-05-12 | $4.34 | $4.47 | $4.28 | $4.44 | $4.44 | 511,602 |
| 2022-05-11 | $4.38 | $4.54 | $4.37 | $4.42 | $4.42 | 419,931 |
| 2022-05-10 | $4.49 | $4.51 | $4.28 | $4.48 | $4.48 | 434,625 |
| 2022-05-09 | $4.49 | $4.49 | $4.40 | $4.41 | $4.41 | 372,367 |
| 2022-05-06 | $4.61 | $4.61 | $4.48 | $4.54 | $4.54 | 337,400 |
| 2022-05-05 | $4.86 | $4.89 | $4.60 | $4.64 | $4.64 | 503,685 |
| 2022-05-04 | $4.84 | $4.92 | $4.74 | $4.91 | $4.91 | 311,922 |
| 2022-05-03 | $4.72 | $4.83 | $4.70 | $4.80 | $4.80 | 143,857 |
| 2022-05-02 | $4.63 | $4.75 | $4.63 | $4.73 | $4.73 | 254,632 |
| 2022-04-29 | $4.68 | $4.83 | $4.65 | $4.67 | $4.67 | 188,576 |
| 2022-04-28 | $4.62 | $4.80 | $4.62 | $4.72 | $4.72 | 324,332 |
| 2022-04-27 | $4.56 | $4.63 | $4.51 | $4.59 | $4.59 | 336,915 |
| 2022-04-26 | $4.67 | $4.71 | $4.58 | $4.59 | $4.59 | 272,595 |
| 2022-04-25 | $4.65 | $4.69 | $4.61 | $4.68 | $4.68 | 272,849 |
| 2022-04-22 | $4.67 | $4.77 | $4.64 | $4.66 | $4.66 | 303,120 |
| 2022-04-21 | $4.84 | $4.88 | $4.67 | $4.69 | $4.69 | 273,275 |
| 2022-04-20 | $4.82 | $4.89 | $4.79 | $4.80 | $4.80 | 197,204 |
| 2022-04-19 | $4.76 | $4.90 | $4.75 | $4.87 | $4.87 | 206,063 |
| 2022-04-18 | $4.78 | $4.82 | $4.66 | $4.77 | $4.77 | 277,735 |
| 2022-04-14 | $4.94 | $4.96 | $4.80 | $4.81 | $4.81 | 187,266 |
| 2022-04-13 | $4.88 | $4.99 | $4.84 | $4.94 | $4.94 | 137,021 |
| 2022-04-12 | $4.99 | $5.06 | $4.87 | $4.88 | $4.88 | 215,293 |
| 2022-04-11 | $4.86 | $4.97 | $4.81 | $4.94 | $4.94 | 355,304 |
| 2022-04-08 | $5.04 | $5.04 | $4.90 | $4.92 | $4.92 | 227,871 |
| 2022-04-07 | $5.07 | $5.12 | $5.00 | $5.02 | $5.02 | 342,834 |
| 2022-04-06 | $5.14 | $5.17 | $5.02 | $5.09 | $5.09 | 464,938 |
| 2022-04-05 | $5.47 | $5.53 | $5.21 | $5.24 | $5.24 | 454,446 |
| 2022-04-04 | $5.50 | $5.60 | $5.44 | $5.46 | $5.46 | 242,881 |
| 2022-04-01 | $5.55 | $5.57 | $5.36 | $5.50 | $5.50 | 354,383 |
| 2022-03-31 | $5.38 | $5.58 | $5.37 | $5.56 | $5.56 | 356,541 |
| 2022-03-30 | $5.40 | $5.48 | $5.28 | $5.41 | $5.41 | 451,862 |
| 2022-03-29 | $5.35 | $5.46 | $5.34 | $5.42 | $5.42 | 278,083 |
| 2022-03-28 | $5.26 | $5.37 | $5.21 | $5.31 | $5.31 | 287,105 |
| 2022-03-25 | $5.42 | $5.43 | $5.25 | $5.32 | $5.32 | 219,492 |
| 2022-03-24 | $5.48 | $5.48 | $5.36 | $5.43 | $5.43 | 160,595 |
| 2022-03-23 | $5.47 | $5.53 | $5.40 | $5.45 | $5.45 | 197,762 |
| 2022-03-22 | $5.43 | $5.56 | $5.41 | $5.52 | $5.52 | 193,605 |
| 2022-03-21 | $5.53 | $5.57 | $5.35 | $5.38 | $5.38 | 246,204 |
| 2022-03-18 | $5.26 | $5.55 | $5.26 | $5.55 | $5.55 | 517,412 |
| 2022-03-17 | $5.24 | $5.30 | $5.17 | $5.28 | $5.28 | 390,307 |
| 2022-03-16 | $5.13 | $5.28 | $5.13 | $5.25 | $5.25 | 244,346 |
| 2022-03-15 | $4.85 | $5.13 | $4.85 | $5.09 | $5.09 | 328,452 |
| 2022-03-14 | $5.09 | $5.09 | $4.85 | $4.86 | $4.86 | 497,931 |
| 2022-03-11 | $5.25 | $5.26 | $5.10 | $5.10 | $5.10 | 423,748 |
| 2022-03-10 | $5.15 | $5.23 | $5.11 | $5.20 | $5.20 | 190,012 |
| 2022-03-09 | $5.22 | $5.33 | $5.22 | $5.25 | $5.25 | 362,102 |
| 2022-03-08 | $5.10 | $5.30 | $5.10 | $5.17 | $5.17 | 411,231 |
| 2022-03-07 | $5.27 | $5.36 | $5.06 | $5.11 | $5.11 | 423,267 |
| 2022-03-04 | $5.31 | $5.44 | $5.24 | $5.31 | $5.31 | 371,661 |
| 2022-03-03 | $5.39 | $5.41 | $5.25 | $5.36 | $5.36 | 332,005 |
| 2022-03-02 | $5.30 | $5.43 | $5.28 | $5.34 | $5.34 | 436,977 |
| 2022-03-01 | $5.30 | $5.38 | $5.22 | $5.31 | $5.31 | 295,786 |
| 2022-02-28 | $5.00 | $5.34 | $4.99 | $5.32 | $5.32 | 594,841 |
| 2022-02-25 | $4.81 | $5.29 | $4.81 | $5.09 | $5.09 | 624,750 |
| 2022-02-24 | $4.50 | $4.84 | $4.46 | $4.83 | $4.83 | 686,323 |
| 2022-02-23 | $4.84 | $4.88 | $4.65 | $4.69 | $4.69 | 543,783 |
| 2022-02-22 | $4.75 | $4.78 | $4.60 | $4.71 | $4.71 | 410,956 |
| 2022-02-18 | $4.84 | $4.91 | $4.75 | $4.78 | $4.78 | 320,660 |
| 2022-02-17 | $4.93 | $4.94 | $4.83 | $4.85 | $4.85 | 245,248 |
| 2022-02-16 | $5.04 | $5.04 | $4.94 | $4.97 | $4.97 | 277,874 |
| 2022-02-15 | $4.85 | $5.08 | $4.85 | $5.07 | $5.07 | 248,221 |
| 2022-02-14 | $4.79 | $4.90 | $4.73 | $4.80 | $4.80 | 399,471 |
| 2022-02-11 | $5.00 | $5.07 | $4.79 | $4.83 | $4.83 | 449,563 |
| 2022-02-10 | $4.98 | $5.17 | $4.94 | $4.95 | $4.95 | 306,109 |
| 2022-02-09 | $5.06 | $5.16 | $5.04 | $5.15 | $5.15 | 253,668 |
| 2022-02-08 | $5.02 | $5.07 | $4.95 | $5.01 | $5.01 | 212,232 |
| 2022-02-07 | $5.06 | $5.10 | $4.97 | $5.01 | $5.01 | 256,087 |
| 2022-02-04 | $4.94 | $5.06 | $4.89 | $5.05 | $5.05 | 280,057 |
| 2022-02-03 | $5.00 | $5.11 | $4.93 | $4.93 | $4.93 | 249,015 |
| 2022-02-02 | $5.26 | $5.26 | $5.01 | $5.08 | $5.08 | 335,186 |
| 2022-02-01 | $5.20 | $5.31 | $5.09 | $5.26 | $5.26 | 454,487 |
| 2022-01-31 | $4.88 | $5.18 | $4.88 | $5.17 | $5.17 | 514,143 |
| 2022-01-28 | $4.78 | $4.90 | $4.69 | $4.89 | $4.89 | 380,904 |
| 2022-01-27 | $5.00 | $5.04 | $4.75 | $4.78 | $4.78 | 681,728 |
| 2022-01-26 | $5.22 | $5.28 | $4.91 | $4.96 | $4.96 | 555,386 |
| 2022-01-25 | $5.01 | $5.14 | $4.92 | $5.05 | $5.05 | 455,710 |
| 2022-01-24 | $4.89 | $5.11 | $4.75 | $5.11 | $5.11 | 1,075,555 |
| 2022-01-21 | $5.15 | $5.48 | $5.10 | $5.11 | $5.11 | 1,247,985 |
| 2022-01-20 | $5.20 | $5.33 | $5.14 | $5.22 | $5.22 | 774,830 |
| 2022-01-19 | $5.25 | $5.28 | $5.13 | $5.16 | $5.16 | 714,094 |
| 2022-01-18 | $5.25 | $5.39 | $5.18 | $5.19 | $5.19 | 857,322 |
| 2022-01-14 | $5.16 | $5.35 | $5.15 | $5.33 | $5.33 | 444,226 |
| 2022-01-13 | $5.38 | $5.43 | $5.24 | $5.25 | $5.25 | 427,021 |
| 2022-01-12 | $5.50 | $5.54 | $5.32 | $5.34 | $5.34 | 418,573 |
| 2022-01-11 | $5.27 | $5.48 | $5.26 | $5.42 | $5.42 | 502,412 |
| 2022-01-10 | $5.21 | $5.32 | $5.13 | $5.26 | $5.26 | 644,249 |
| 2022-01-07 | $5.31 | $5.46 | $5.26 | $5.33 | $5.33 | 538,675 |
| 2022-01-06 | $5.40 | $5.52 | $5.22 | $5.33 | $5.33 | 719,470 |
| 2022-01-05 | $5.71 | $5.71 | $5.35 | $5.40 | $5.40 | 948,699 |
| 2022-01-04 | $5.88 | $5.92 | $5.48 | $5.64 | $5.64 | 1,031,400 |
| 2022-01-03 | $5.79 | $5.92 | $5.71 | $5.87 | $5.87 | 597,119 |
| 2021-12-31 | $5.84 | $5.93 | $5.69 | $5.71 | $5.71 | 733,414 |
| 2021-12-30 | $5.76 | $5.97 | $5.76 | $5.85 | $5.85 | 574,054 |
| 2021-12-29 | $5.85 | $5.86 | $5.63 | $5.80 | $5.80 | 802,627 |
| 2021-12-28 | $6.07 | $6.12 | $5.86 | $5.87 | $5.87 | 996,748 |
| 2021-12-27 | $6.08 | $6.14 | $5.98 | $6.05 | $6.05 | 1,190,243 |
| 2021-12-23 | $6.07 | $6.21 | $5.97 | $6.10 | $6.10 | 1,259,108 |
| 2021-12-22 | $5.85 | $6.03 | $5.76 | $6.02 | $6.02 | 1,169,399 |
| 2021-12-21 | $5.81 | $5.93 | $5.73 | $5.86 | $5.86 | 1,175,781 |
| 2021-12-20 | $5.78 | $5.96 | $5.66 | $5.77 | $5.77 | 965,708 |
| 2021-12-17 | $5.48 | $5.96 | $5.41 | $5.90 | $5.90 | 1,673,104 |
| 2021-12-16 | $5.92 | $5.94 | $5.57 | $5.59 | $5.59 | 1,537,251 |
| 2021-12-15 | $5.23 | $5.88 | $5.23 | $5.86 | $5.86 | 2,345,786 |
| 2021-12-14 | $5.15 | $5.28 | $5.11 | $5.24 | $5.24 | 1,380,303 |
| 2021-12-13 | $5.56 | $5.56 | $5.18 | $5.22 | $5.22 | 1,990,272 |
| 2021-12-10 | $5.65 | $5.65 | $5.38 | $5.50 | $5.50 | 1,132,190 |
| 2021-12-09 | $5.75 | $5.79 | $5.47 | $5.48 | $5.48 | 785,030 |
| 2021-12-08 | $5.82 | $5.85 | $5.71 | $5.76 | $5.76 | 841,518 |
| 2021-12-07 | $5.72 | $5.89 | $5.58 | $5.79 | $5.79 | 1,099,254 |
| 2021-12-06 | $5.71 | $5.71 | $5.32 | $5.64 | $5.64 | 1,384,073 |
| 2021-12-03 | $5.98 | $5.99 | $5.63 | $5.71 | $5.71 | 1,372,258 |
| 2021-12-02 | $5.98 | $6.07 | $5.70 | $5.93 | $5.93 | 1,181,060 |
| 2021-12-01 | $6.19 | $6.25 | $5.80 | $6.00 | $6.00 | 1,924,658 |
| 2021-11-30 | $6.04 | $6.29 | $5.77 | $6.01 | $6.01 | 2,059,575 |
| 2021-11-29 | $5.95 | $6.04 | $5.66 | $6.03 | $6.03 | 2,092,190 |
| 2021-11-26 | $5.67 | $5.81 | $5.60 | $5.70 | $5.70 | 1,107,602 |
| 2021-11-24 | $5.86 | $5.93 | $5.64 | $5.88 | $5.88 | 1,171,153 |
| 2021-11-23 | $5.79 | $6.10 | $5.70 | $5.78 | $5.78 | 1,136,123 |
| 2021-11-22 | $6.37 | $6.39 | $5.79 | $5.80 | $5.80 | 3,231,344 |
| 2021-11-19 | $6.96 | $7.03 | $6.09 | $6.16 | $6.16 | 3,616,265 |
| 2021-11-18 | $7.40 | $7.66 | $6.73 | $7.02 | $7.02 | 2,611,985 |
| 2021-11-17 | $7.54 | $7.74 | $7.13 | $7.28 | $7.28 | 1,707,139 |
| 2021-11-16 | $6.83 | $7.37 | $6.77 | $7.34 | $7.34 | 2,228,806 |
| 2021-11-15 | $6.92 | $7.10 | $6.85 | $6.91 | $6.91 | 1,527,845 |
| 2021-11-12 | $6.83 | $6.83 | $6.62 | $6.76 | $6.76 | 1,235,965 |
| 2021-11-11 | $7.00 | $7.04 | $6.76 | $6.77 | $6.77 | 1,329,677 |
| 2021-11-10 | $7.06 | $7.15 | $6.97 | $6.98 | $6.98 | 1,553,858 |
| 2021-11-09 | $7.39 | $7.43 | $7.04 | $7.06 | $7.06 | 1,960,399 |
| 2021-11-08 | $7.31 | $7.42 | $7.26 | $7.29 | $7.29 | 1,945,749 |
| 2021-11-05 | $7.40 | $7.53 | $7.12 | $7.14 | $7.14 | 1,021,732 |
| 2021-11-04 | $7.77 | $8.02 | $7.10 | $7.26 | $7.26 | 2,980,429 |
| 2021-11-03 | $9.35 | $9.78 | $9.25 | $9.58 | $9.58 | 1,355,296 |
| 2021-11-02 | $9.20 | $9.45 | $8.91 | $9.43 | $9.43 | 1,215,624 |
| 2021-11-01 | $8.27 | $9.48 | $8.25 | $9.17 | $9.17 | 2,302,711 |
| 2021-10-29 | $8.04 | $8.41 | $7.87 | $7.99 | $7.99 | 1,291,675 |
| 2021-10-28 | $7.21 | $8.07 | $7.10 | $7.98 | $7.98 | 1,995,623 |
| 2021-10-27 | $7.30 | $7.35 | $7.05 | $7.15 | $7.15 | 375,114 |
| 2021-10-26 | $7.40 | $7.43 | $7.24 | $7.32 | $7.32 | 455,502 |
| 2021-10-25 | $7.33 | $7.40 | $7.10 | $7.34 | $7.34 | 533,750 |
| 2021-10-22 | $6.98 | $7.10 | $6.96 | $7.01 | $7.01 | 244,677 |
| 2021-10-21 | $7.00 | $7.08 | $6.97 | $7.03 | $7.03 | 183,956 |
| 2021-10-20 | $6.90 | $7.12 | $6.90 | $7.02 | $7.02 | 221,852 |
| 2021-10-19 | $6.74 | $6.94 | $6.71 | $6.91 | $6.91 | 197,460 |
| 2021-10-18 | $6.76 | $6.82 | $6.61 | $6.71 | $6.71 | 272,921 |
| 2021-10-15 | $7.00 | $7.01 | $6.74 | $6.77 | $6.77 | 203,166 |
| 2021-10-14 | $6.85 | $6.96 | $6.85 | $6.93 | $6.93 | 173,102 |
| 2021-10-13 | $6.81 | $6.83 | $6.76 | $6.81 | $6.81 | 164,119 |
| 2021-10-12 | $6.78 | $6.89 | $6.69 | $6.78 | $6.78 | 147,116 |
| 2021-10-11 | $6.81 | $6.95 | $6.78 | $6.78 | $6.78 | 176,481 |
| 2021-10-08 | $6.75 | $6.90 | $6.74 | $6.81 | $6.81 | 195,021 |
| 2021-10-07 | $6.63 | $6.75 | $6.60 | $6.69 | $6.69 | 549,325 |
| 2021-10-06 | $6.67 | $6.69 | $6.55 | $6.61 | $6.61 | 280,264 |
| 2021-10-05 | $6.87 | $6.90 | $6.75 | $6.78 | $6.78 | 253,832 |
| 2021-10-04 | $6.91 | $6.97 | $6.80 | $6.84 | $6.84 | 381,530 |
| 2021-10-01 | $6.86 | $6.98 | $6.83 | $6.96 | $6.96 | 275,220 |
| 2021-09-30 | $6.86 | $7.00 | $6.81 | $6.84 | $6.84 | 194,188 |
| 2021-09-29 | $7.04 | $7.05 | $6.78 | $6.80 | $6.80 | 294,499 |
| 2021-09-28 | $7.26 | $7.36 | $7.02 | $7.04 | $7.04 | 326,830 |
| 2021-09-27 | $7.08 | $7.49 | $7.04 | $7.32 | $7.32 | 344,158 |
| 2021-09-24 | $7.10 | $7.15 | $6.99 | $7.06 | $7.06 | 176,291 |
| 2021-09-23 | $7.02 | $7.18 | $7.02 | $7.15 | $7.15 | 253,035 |
| 2021-09-22 | $6.99 | $7.10 | $6.92 | $7.00 | $7.00 | 205,681 |
| 2021-09-21 | $7.02 | $7.05 | $6.78 | $6.87 | $6.87 | 285,324 |
| 2021-09-20 | $7.04 | $7.05 | $6.83 | $6.93 | $6.93 | 431,222 |
| 2021-09-17 | $7.11 | $7.50 | $7.11 | $7.22 | $7.22 | 971,483 |
| 2021-09-16 | $7.14 | $7.17 | $7.07 | $7.09 | $7.09 | 214,645 |
| 2021-09-15 | $7.15 | $7.20 | $7.01 | $7.15 | $7.15 | 378,397 |
| 2021-09-14 | $7.26 | $7.33 | $7.02 | $7.08 | $7.08 | 307,249 |
| 2021-09-13 | $7.41 | $7.50 | $7.12 | $7.25 | $7.25 | 373,042 |
| 2021-09-10 | $7.34 | $7.47 | $7.21 | $7.24 | $7.24 | 231,541 |
| 2021-09-09 | $7.28 | $7.37 | $7.22 | $7.27 | $7.27 | 298,136 |
| 2021-09-08 | $7.62 | $7.62 | $7.21 | $7.22 | $7.22 | 437,761 |
| 2021-09-07 | $7.69 | $7.79 | $7.54 | $7.59 | $7.59 | 334,180 |
| 2021-09-03 | $7.59 | $7.70 | $7.55 | $7.66 | $7.66 | 339,629 |
| 2021-09-02 | $7.55 | $7.77 | $7.52 | $7.58 | $7.58 | 352,395 |
| 2021-09-01 | $7.55 | $7.69 | $7.49 | $7.53 | $7.53 | 324,245 |
| 2021-08-31 | $7.60 | $7.72 | $7.46 | $7.50 | $7.50 | 384,421 |
| 2021-08-30 | $7.66 | $7.76 | $7.45 | $7.57 | $7.57 | 453,569 |
| 2021-08-27 | $7.39 | $7.65 | $7.39 | $7.58 | $7.58 | 287,584 |
| 2021-08-26 | $7.38 | $7.55 | $7.30 | $7.40 | $7.40 | 407,355 |
| 2021-08-25 | $7.43 | $7.59 | $7.41 | $7.45 | $7.45 | 529,947 |
| 2021-08-24 | $7.30 | $7.60 | $7.30 | $7.50 | $7.50 | 782,325 |
| 2021-08-23 | $7.20 | $7.35 | $7.05 | $7.24 | $7.24 | 1,016,582 |
| 2021-08-20 | $6.66 | $7.09 | $6.60 | $7.02 | $7.02 | 747,728 |
| 2021-08-19 | $6.74 | $6.82 | $6.63 | $6.72 | $6.72 | 662,598 |
| 2021-08-18 | $6.63 | $7.12 | $6.43 | $6.86 | $6.86 | 1,048,257 |
| 2021-08-17 | $7.00 | $7.03 | $6.41 | $6.46 | $6.46 | 1,939,996 |
| 2021-08-16 | $7.97 | $8.20 | $7.11 | $7.24 | $7.24 | 3,344,625 |
| 2021-08-13 | $7.48 | $7.49 | $7.22 | $7.25 | $7.25 | 434,467 |
| 2021-08-12 | $7.47 | $7.49 | $7.31 | $7.43 | $7.43 | 364,095 |
| 2021-08-11 | $7.74 | $7.74 | $7.34 | $7.42 | $7.42 | 536,200 |
| 2021-08-10 | $7.67 | $7.71 | $7.42 | $7.48 | $7.48 | 552,357 |
| 2021-08-09 | $7.53 | $7.69 | $7.45 | $7.65 | $7.65 | 721,574 |
| 2021-08-06 | $7.43 | $7.59 | $7.36 | $7.41 | $7.41 | 306,782 |
| 2021-08-05 | $7.39 | $7.54 | $7.35 | $7.41 | $7.41 | 464,556 |
| 2021-08-04 | $7.40 | $7.51 | $7.32 | $7.32 | $7.32 | 409,012 |
| 2021-08-03 | $7.59 | $7.61 | $7.22 | $7.40 | $7.40 | 542,994 |
| 2021-08-02 | $7.60 | $7.78 | $7.56 | $7.57 | $7.57 | 1,057,794 |
| 2021-07-30 | $7.71 | $7.76 | $7.52 | $7.56 | $7.56 | 425,103 |
| 2021-07-29 | $7.85 | $7.94 | $7.73 | $7.75 | $7.75 | 452,058 |
| 2021-07-28 | $7.30 | $7.86 | $7.30 | $7.78 | $7.78 | 1,032,504 |
| 2021-07-27 | $7.37 | $7.47 | $7.09 | $7.22 | $7.22 | 652,874 |
| 2021-07-26 | $7.74 | $7.74 | $7.41 | $7.43 | $7.43 | 464,448 |
| 2021-07-23 | $7.71 | $7.75 | $7.48 | $7.50 | $7.50 | 606,390 |
| 2021-07-22 | $7.88 | $7.88 | $7.65 | $7.67 | $7.67 | 198,341 |
| 2021-07-21 | $7.81 | $8.00 | $7.81 | $7.91 | $7.91 | 228,833 |
| 2021-07-20 | $7.71 | $7.87 | $7.60 | $7.76 | $7.76 | 476,363 |
| 2021-07-19 | $7.50 | $7.71 | $7.33 | $7.64 | $7.64 | 366,147 |
| 2021-07-16 | $7.78 | $7.86 | $7.58 | $7.58 | $7.58 | 373,403 |
| 2021-07-15 | $7.84 | $7.92 | $7.69 | $7.76 | $7.76 | 259,828 |
| 2021-07-14 | $8.06 | $8.23 | $7.76 | $7.78 | $7.78 | 409,561 |
| 2021-07-13 | $8.20 | $8.27 | $8.00 | $8.00 | $8.00 | 636,868 |
| 2021-07-12 | $8.40 | $8.47 | $8.22 | $8.28 | $8.28 | 445,070 |
| 2021-07-09 | $8.49 | $8.55 | $8.34 | $8.45 | $8.45 | 289,948 |
| 2021-07-08 | $7.98 | $8.40 | $7.90 | $8.38 | $8.38 | 582,563 |
| 2021-07-07 | $8.90 | $8.94 | $8.23 | $8.23 | $8.23 | 1,938,169 |
| 2021-07-06 | $8.47 | $8.59 | $8.20 | $8.22 | $8.22 | 835,946 |
| 2021-07-02 | $8.57 | $8.58 | $8.40 | $8.46 | $8.46 | 316,983 |
| 2021-07-01 | $8.74 | $8.82 | $8.23 | $8.49 | $8.49 | 642,640 |
| 2021-06-30 | $8.73 | $8.81 | $8.56 | $8.77 | $8.77 | 299,240 |
| 2021-06-29 | $8.75 | $8.80 | $8.60 | $8.71 | $8.71 | 231,340 |
| 2021-06-28 | $8.70 | $8.93 | $8.64 | $8.74 | $8.74 | 475,991 |
| 2021-06-25 | $8.75 | $8.79 | $8.52 | $8.59 | $8.59 | 2,722,044 |
| 2021-06-24 | $8.78 | $8.84 | $8.48 | $8.69 | $8.69 | 409,688 |
| 2021-06-23 | $8.48 | $8.88 | $8.48 | $8.64 | $8.64 | 480,055 |
| 2021-06-22 | $8.54 | $8.58 | $8.30 | $8.46 | $8.46 | 379,761 |
| 2021-06-21 | $8.26 | $8.63 | $8.25 | $8.56 | $8.56 | 466,093 |
| 2021-06-18 | $8.84 | $8.98 | $8.12 | $8.26 | $8.26 | 1,314,294 |
| 2021-06-17 | $8.74 | $9.04 | $8.70 | $8.92 | $8.92 | 556,337 |
| 2021-06-16 | $9.05 | $9.08 | $8.65 | $8.79 | $8.79 | 439,810 |
| 2021-06-15 | $9.14 | $9.24 | $9.02 | $9.06 | $9.06 | 359,291 |
| 2021-06-14 | $8.82 | $9.23 | $8.82 | $9.14 | $9.14 | 480,635 |
| 2021-06-11 | $9.01 | $9.09 | $8.77 | $8.81 | $8.81 | 418,871 |
| 2021-06-10 | $9.03 | $9.26 | $8.88 | $8.98 | $8.98 | 717,589 |
| 2021-06-09 | $8.88 | $9.16 | $8.85 | $9.07 | $9.07 | 613,835 |
| 2021-06-08 | $8.85 | $9.05 | $8.76 | $8.85 | $8.85 | 502,850 |
| 2021-06-07 | $8.72 | $8.87 | $8.71 | $8.79 | $8.79 | 410,042 |
| 2021-06-04 | $8.64 | $8.80 | $8.56 | $8.69 | $8.69 | 299,554 |
| 2021-06-03 | $8.67 | $8.74 | $8.55 | $8.67 | $8.67 | 379,013 |
| 2021-06-02 | $8.75 | $8.81 | $8.52 | $8.74 | $8.74 | 420,910 |
| 2021-06-01 | $8.68 | $8.90 | $8.55 | $8.74 | $8.74 | 479,276 |
| 2021-05-28 | $8.80 | $9.10 | $8.53 | $8.55 | $8.55 | 594,285 |
| 2021-05-27 | $8.51 | $8.77 | $8.41 | $8.71 | $8.71 | 427,215 |
| 2021-05-26 | $8.00 | $8.62 | $8.00 | $8.45 | $8.45 | 561,801 |
| 2021-05-25 | $8.11 | $8.22 | $7.93 | $7.98 | $7.98 | 302,119 |
| 2021-05-24 | $8.04 | $8.20 | $8.00 | $8.09 | $8.09 | 368,442 |
| 2021-05-21 | $8.06 | $8.10 | $7.95 | $8.00 | $8.00 | 396,252 |
| 2021-05-20 | $7.82 | $8.07 | $7.69 | $7.96 | $7.96 | 566,720 |
| 2021-05-19 | $7.52 | $7.81 | $7.45 | $7.80 | $7.80 | 423,159 |
| 2021-05-18 | $7.53 | $7.81 | $7.44 | $7.68 | $7.68 | 482,616 |
| 2021-05-17 | $7.33 | $7.54 | $7.30 | $7.51 | $7.51 | 603,805 |
| 2021-05-14 | $7.32 | $7.41 | $7.21 | $7.35 | $7.35 | 375,299 |
| 2021-05-13 | $7.30 | $7.38 | $6.92 | $7.22 | $7.22 | 847,027 |
| 2021-05-12 | $7.27 | $7.43 | $7.21 | $7.31 | $7.31 | 798,412 |
| 2021-05-11 | $7.22 | $7.65 | $7.10 | $7.44 | $7.44 | 1,186,763 |
| 2021-05-10 | $7.86 | $7.86 | $7.53 | $7.59 | $7.59 | 713,441 |
| 2021-05-07 | $8.12 | $8.24 | $7.68 | $7.90 | $7.90 | 1,362,905 |
| 2021-05-06 | $8.65 | $8.65 | $8.14 | $8.25 | $8.25 | 905,854 |
| 2021-05-05 | $8.74 | $8.90 | $8.49 | $8.58 | $8.58 | 853,406 |
| 2021-05-04 | $8.85 | $9.49 | $8.41 | $8.57 | $8.57 | 3,404,649 |
| 2021-05-03 | $8.58 | $9.10 | $8.51 | $8.89 | $8.89 | 896,986 |
| 2021-04-30 | $8.94 | $8.94 | $8.47 | $8.57 | $8.57 | 388,759 |
| 2021-04-29 | $9.04 | $9.07 | $8.70 | $8.88 | $8.88 | 283,500 |
| 2021-04-28 | $8.82 | $9.01 | $8.68 | $8.95 | $8.95 | 374,098 |
| 2021-04-27 | $8.98 | $9.06 | $8.75 | $8.90 | $8.90 | 463,876 |
| 2021-04-26 | $8.81 | $8.90 | $8.69 | $8.80 | $8.80 | 279,723 |
| 2021-04-23 | $8.53 | $8.78 | $8.51 | $8.71 | $8.71 | 265,858 |
| 2021-04-22 | $8.63 | $8.67 | $8.40 | $8.53 | $8.53 | 303,862 |
| 2021-04-21 | $8.17 | $8.57 | $8.11 | $8.55 | $8.55 | 362,654 |
| 2021-04-20 | $8.41 | $8.41 | $8.16 | $8.27 | $8.27 | 568,788 |
| 2021-04-19 | $8.87 | $8.95 | $8.40 | $8.47 | $8.47 | 420,591 |
| 2021-04-16 | $9.03 | $9.03 | $8.79 | $8.93 | $8.93 | 408,770 |
| 2021-04-15 | $9.31 | $9.31 | $8.72 | $9.05 | $9.05 | 494,795 |
| 2021-04-14 | $9.10 | $9.35 | $9.10 | $9.21 | $9.21 | 420,562 |
| 2021-04-13 | $8.95 | $9.09 | $8.85 | $9.06 | $9.06 | 470,719 |
| 2021-04-12 | $9.16 | $9.21 | $8.83 | $8.90 | $8.90 | 459,945 |
| 2021-04-09 | $8.96 | $9.26 | $8.88 | $9.06 | $9.06 | 596,668 |
| 2021-04-08 | $9.25 | $9.32 | $8.86 | $8.96 | $8.96 | 785,315 |
| 2021-04-07 | $9.31 | $9.41 | $9.07 | $9.19 | $9.19 | 889,183 |
| 2021-04-06 | $9.38 | $9.52 | $9.23 | $9.34 | $9.34 | 438,344 |
| 2021-04-05 | $9.76 | $9.81 | $9.35 | $9.44 | $9.44 | 446,079 |
| 2021-04-01 | $9.87 | $9.88 | $9.50 | $9.63 | $9.63 | 506,806 |
| 2021-03-31 | $9.09 | $9.66 | $9.09 | $9.58 | $9.58 | 1,042,650 |
| 2021-03-30 | $9.16 | $9.50 | $9.04 | $9.38 | $9.38 | 421,148 |
| 2021-03-29 | $9.50 | $9.60 | $9.21 | $9.22 | $9.22 | 821,558 |
| 2021-03-26 | $9.80 | $9.86 | $9.00 | $9.53 | $9.53 | 2,499,786 |
| 2021-03-25 | $9.36 | $9.84 | $9.30 | $9.73 | $9.73 | 686,875 |
| 2021-03-24 | $10.15 | $10.26 | $9.50 | $9.54 | $9.54 | 590,259 |
| 2021-03-23 | $10.66 | $10.69 | $9.94 | $10.02 | $10.02 | 549,926 |
| 2021-03-22 | $10.35 | $10.85 | $10.30 | $10.68 | $10.68 | 853,131 |
| 2021-03-19 | $10.19 | $10.36 | $9.91 | $10.05 | $10.05 | 791,020 |
| 2021-03-18 | $10.47 | $10.62 | $10.01 | $10.11 | $10.11 | 718,018 |
| 2021-03-17 | $10.13 | $10.77 | $10.10 | $10.64 | $10.64 | 857,089 |
| 2021-03-16 | $11.01 | $11.15 | $10.46 | $10.67 | $10.67 | 726,384 |
| 2021-03-15 | $11.08 | $11.08 | $10.60 | $10.87 | $10.87 | 1,075,989 |
| 2021-03-12 | $10.67 | $11.68 | $10.53 | $11.09 | $11.09 | 3,664,718 |
| 2021-03-11 | $10.63 | $11.48 | $10.46 | $11.13 | $11.13 | 1,371,716 |
| 2021-03-10 | $10.37 | $10.76 | $10.13 | $10.46 | $10.46 | 1,192,950 |
| 2021-03-09 | $10.00 | $10.57 | $9.72 | $10.32 | $10.32 | 1,324,529 |
| 2021-03-08 | $9.90 | $10.58 | $9.56 | $9.64 | $9.64 | 1,560,502 |
| 2021-03-05 | $9.60 | $10.08 | $8.65 | $9.65 | $9.65 | 2,207,952 |
| 2021-03-04 | $10.41 | $10.41 | $9.20 | $9.65 | $9.65 | 1,540,382 |
| 2021-03-03 | $10.45 | $10.54 | $9.90 | $9.98 | $9.98 | 967,046 |
| 2021-03-02 | $10.59 | $10.66 | $10.26 | $10.29 | $10.29 | 741,079 |
| 2021-03-01 | $10.39 | $10.89 | $10.35 | $10.57 | $10.57 | 1,016,743 |
| 2021-02-26 | $10.09 | $10.29 | $9.85 | $9.91 | $9.91 | 1,592,628 |
| 2021-02-25 | $11.09 | $11.13 | $10.09 | $10.09 | $10.09 | 1,434,798 |
| 2021-02-24 | $10.92 | $11.17 | $10.76 | $10.99 | $10.99 | 1,447,760 |
| 2021-02-23 | $10.92 | $11.25 | $10.41 | $10.79 | $10.79 | 1,964,916 |
| 2021-02-22 | $12.15 | $12.20 | $11.53 | $11.55 | $11.55 | 1,893,796 |
| 2021-02-19 | $13.10 | $13.16 | $12.11 | $12.11 | $12.11 | 1,889,221 |
| 2021-02-18 | $13.61 | $13.89 | $12.62 | $12.64 | $12.64 | 1,590,852 |
| 2021-02-17 | $13.91 | $14.45 | $13.66 | $14.06 | $14.06 | 805,456 |
| 2021-02-16 | $15.16 | $15.22 | $13.89 | $13.94 | $13.94 | 1,068,264 |
| 2021-02-12 | $15.32 | $15.49 | $14.79 | $14.92 | $14.92 | 777,868 |
| 2021-02-11 | $15.37 | $15.82 | $14.65 | $15.15 | $15.15 | 683,489 |
| 2021-02-10 | $15.99 | $16.64 | $14.76 | $15.03 | $15.03 | 1,112,351 |
| 2021-02-09 | $15.66 | $15.95 | $15.25 | $15.91 | $15.91 | 710,126 |
| 2021-02-08 | $14.51 | $15.78 | $14.41 | $15.70 | $15.70 | 996,483 |
| 2021-02-05 | $14.20 | $14.39 | $13.69 | $14.24 | $14.24 | 942,989 |
| 2021-02-04 | $14.88 | $14.95 | $13.67 | $14.23 | $14.23 | 1,294,386 |
| 2021-02-03 | $13.58 | $14.40 | $13.55 | $13.97 | $13.97 | 918,525 |
| 2021-02-02 | $13.24 | $13.56 | $12.90 | $13.07 | $13.07 | 985,733 |
| 2021-02-01 | $12.85 | $13.47 | $12.40 | $13.10 | $13.10 | 805,339 |
| 2021-01-29 | $13.14 | $13.83 | $12.64 | $12.65 | $12.65 | 808,661 |
| 2021-01-28 | $14.28 | $14.32 | $12.71 | $13.14 | $13.14 | 1,195,647 |
| 2021-01-27 | $14.20 | $15.07 | $13.80 | $14.40 | $14.40 | 1,199,157 |
| 2021-01-26 | $14.99 | $15.24 | $14.48 | $14.89 | $14.89 | 1,055,183 |
| 2021-01-25 | $13.80 | $15.45 | $13.65 | $14.65 | $14.65 | 1,771,990 |
| 2021-01-22 | $13.25 | $13.57 | $13.11 | $13.51 | $13.51 | 459,491 |
| 2021-01-21 | $13.35 | $13.71 | $12.90 | $13.46 | $13.46 | 604,546 |
| 2021-01-20 | $12.40 | $13.45 | $12.21 | $13.33 | $13.33 | 1,100,469 |
| 2021-01-19 | $12.80 | $12.85 | $11.88 | $12.39 | $12.39 | 993,567 |
| 2021-01-15 | $12.30 | $13.23 | $11.95 | $12.67 | $12.67 | 2,010,804 |
| 2021-01-14 | $12.12 | $12.80 | $11.72 | $12.45 | $12.45 | 1,252,286 |
| 2021-01-13 | $12.13 | $12.46 | $12.00 | $12.16 | $12.16 | 578,602 |
| 2021-01-12 | $12.10 | $12.24 | $11.45 | $12.16 | $12.16 | 792,415 |
| 2021-01-11 | $11.90 | $12.51 | $11.73 | $12.03 | $12.03 | 655,435 |
| 2021-01-08 | $12.28 | $12.70 | $11.80 | $12.22 | $12.22 | 1,127,531 |
| 2021-01-07 | $11.55 | $12.69 | $11.45 | $12.08 | $12.08 | 1,953,651 |
| 2021-01-06 | $10.97 | $11.50 | $10.52 | $11.03 | $11.03 | 2,125,974 |
| 2021-01-05 | $10.60 | $11.16 | $10.45 | $10.99 | $10.99 | 1,046,283 |
| 2021-01-04 | $11.45 | $11.46 | $10.31 | $10.75 | $10.75 | 1,867,629 |
| 2020-12-31 | $12.01 | $12.04 | $10.71 | $11.29 | $11.29 | 2,219,146 |
| 2020-12-30 | $12.45 | $12.49 | $11.62 | $11.93 | $11.93 | 4,852,589 |
| 2020-12-29 | $10.85 | $13.67 | $10.02 | $12.94 | $12.94 | 34,641,276 |
| 2020-12-28 | $9.10 | $10.32 | $9.10 | $9.42 | $9.42 | 5,816,293 |
| 2020-12-24 | $8.98 | $9.03 | $8.81 | $8.93 | $8.93 | 162,279 |
| 2020-12-23 | $8.83 | $8.97 | $8.42 | $8.84 | $8.84 | 466,656 |
| 2020-12-22 | $9.02 | $9.04 | $8.80 | $8.99 | $8.99 | 207,238 |
| 2020-12-21 | $9.14 | $9.49 | $8.78 | $9.00 | $9.00 | 742,814 |
| 2020-12-18 | $9.24 | $9.26 | $9.07 | $9.15 | $9.15 | 495,260 |
| 2020-12-17 | $9.25 | $9.28 | $8.90 | $9.09 | $9.09 | 338,951 |
| 2020-12-16 | $8.68 | $9.29 | $8.60 | $9.25 | $9.25 | 538,166 |
| 2020-12-15 | $8.71 | $8.75 | $8.55 | $8.62 | $8.62 | 172,291 |
| 2020-12-14 | $8.41 | $8.85 | $8.40 | $8.65 | $8.65 | 315,521 |
| 2020-12-11 | $8.51 | $8.58 | $8.25 | $8.43 | $8.43 | 160,033 |
| 2020-12-10 | $8.39 | $8.57 | $8.30 | $8.53 | $8.53 | 202,580 |
| 2020-12-09 | $8.54 | $8.72 | $8.35 | $8.40 | $8.40 | 223,471 |
| 2020-12-08 | $8.41 | $8.58 | $8.27 | $8.54 | $8.54 | 407,864 |
| 2020-12-07 | $8.53 | $8.65 | $8.33 | $8.43 | $8.43 | 288,930 |
| 2020-12-04 | $8.51 | $8.73 | $8.32 | $8.45 | $8.45 | 341,742 |
| 2020-12-03 | $8.36 | $8.50 | $8.24 | $8.46 | $8.46 | 216,426 |
| 2020-12-02 | $8.40 | $8.40 | $8.20 | $8.31 | $8.31 | 271,132 |
| 2020-12-01 | $8.73 | $8.75 | $8.43 | $8.50 | $8.50 | 279,705 |
| 2020-11-30 | $8.89 | $8.91 | $8.43 | $8.56 | $8.56 | 428,769 |
| 2020-11-27 | $8.91 | $9.14 | $8.83 | $8.91 | $8.91 | 457,442 |
| 2020-11-25 | $8.35 | $8.71 | $8.21 | $8.67 | $8.67 | 307,557 |
| 2020-11-24 | $8.20 | $8.41 | $8.01 | $8.27 | $8.27 | 256,294 |
| 2020-11-23 | $8.21 | $8.33 | $8.02 | $8.10 | $8.10 | 243,069 |
| 2020-11-20 | $8.00 | $8.28 | $7.96 | $8.14 | $8.14 | 183,218 |
| 2020-11-19 | $8.01 | $8.10 | $7.90 | $8.05 | $8.05 | 157,375 |
| 2020-11-18 | $8.19 | $8.27 | $7.95 | $8.02 | $8.02 | 255,519 |
| 2020-11-17 | $8.12 | $8.33 | $7.83 | $8.18 | $8.18 | 304,324 |
| 2020-11-16 | $8.00 | $8.16 | $7.86 | $8.11 | $8.11 | 329,568 |
| 2020-11-13 | $8.14 | $8.20 | $7.54 | $7.72 | $7.72 | 461,064 |
| 2020-11-12 | $7.35 | $8.19 | $7.18 | $8.00 | $8.00 | 1,350,007 |
| 2020-11-11 | $7.35 | $7.40 | $7.11 | $7.34 | $7.34 | 278,282 |
| 2020-11-10 | $7.30 | $7.69 | $7.22 | $7.27 | $7.27 | 351,470 |
| 2020-11-09 | $7.54 | $7.78 | $7.02 | $7.28 | $7.28 | 821,035 |
| 2020-11-06 | $7.82 | $7.88 | $7.05 | $7.23 | $7.23 | 856,386 |
| 2020-11-05 | $7.37 | $7.67 | $7.30 | $7.58 | $7.58 | 431,189 |
| 2020-11-04 | $6.86 | $7.38 | $6.76 | $7.32 | $7.32 | 518,406 |
| 2020-11-03 | $6.27 | $6.81 | $6.27 | $6.76 | $6.76 | 306,770 |
| 2020-11-02 | $6.23 | $6.39 | $6.15 | $6.22 | $6.22 | 285,524 |
| 2020-10-30 | $6.49 | $6.49 | $6.10 | $6.16 | $6.16 | 376,372 |
| 2020-10-29 | $6.69 | $6.69 | $6.52 | $6.54 | $6.54 | 211,281 |
| 2020-10-28 | $6.56 | $6.68 | $6.39 | $6.62 | $6.62 | 288,880 |
| 2020-10-27 | $6.78 | $6.83 | $6.62 | $6.63 | $6.63 | 95,651 |
| 2020-10-26 | $6.94 | $6.95 | $6.65 | $6.78 | $6.78 | 165,195 |
| 2020-10-23 | $7.00 | $7.10 | $6.87 | $7.00 | $7.00 | 132,509 |
| 2020-10-22 | $7.00 | $7.09 | $6.85 | $6.90 | $6.90 | 213,247 |
| 2020-10-21 | $6.81 | $7.10 | $6.78 | $7.04 | $7.04 | 324,771 |
| 2020-10-20 | $6.81 | $7.07 | $6.79 | $6.84 | $6.84 | 180,688 |
| 2020-10-19 | $6.78 | $6.91 | $6.74 | $6.77 | $6.77 | 98,597 |
| 2020-10-16 | $7.02 | $7.09 | $6.75 | $6.77 | $6.77 | 152,251 |
| 2020-10-15 | $6.81 | $7.13 | $6.72 | $6.99 | $6.99 | 141,046 |
| 2020-10-14 | $7.11 | $7.22 | $6.87 | $6.95 | $6.95 | 188,817 |
| 2020-10-13 | $7.12 | $7.20 | $6.96 | $7.12 | $7.12 | 240,209 |
| 2020-10-12 | $6.89 | $7.11 | $6.86 | $7.06 | $7.06 | 317,379 |
| 2020-10-09 | $6.79 | $6.95 | $6.70 | $6.80 | $6.80 | 305,896 |
| 2020-10-08 | $6.82 | $6.97 | $6.67 | $6.76 | $6.76 | 512,061 |
| 2020-10-07 | $6.63 | $6.77 | $6.52 | $6.74 | $6.74 | 491,305 |
| 2020-10-06 | $6.74 | $6.94 | $6.58 | $6.58 | $6.58 | 222,534 |
| 2020-10-05 | $6.71 | $6.85 | $6.61 | $6.73 | $6.73 | 271,833 |
| 2020-10-02 | $6.93 | $6.99 | $6.58 | $6.60 | $6.60 | 386,965 |
| 2020-10-01 | $7.12 | $7.13 | $6.99 | $7.04 | $7.04 | 309,661 |
| 2020-09-30 | $7.01 | $7.06 | $6.92 | $7.05 | $7.05 | 215,101 |
| 2020-09-29 | $7.13 | $7.24 | $6.87 | $7.02 | $7.02 | 223,140 |
| 2020-09-28 | $7.01 | $7.14 | $6.92 | $6.99 | $6.99 | 177,707 |
| 2020-09-25 | $6.79 | $6.95 | $6.78 | $6.92 | $6.92 | 269,375 |
| 2020-09-24 | $6.82 | $6.96 | $6.69 | $6.81 | $6.81 | 312,619 |
| 2020-09-23 | $7.37 | $7.46 | $6.86 | $6.89 | $6.89 | 359,689 |
| 2020-09-22 | $7.28 | $7.38 | $7.19 | $7.33 | $7.33 | 371,293 |
| 2020-09-21 | $7.03 | $7.30 | $6.92 | $7.23 | $7.23 | 618,582 |
| 2020-09-18 | $7.33 | $7.67 | $6.98 | $7.18 | $7.18 | 1,218,536 |
| 2020-09-17 | $7.56 | $7.56 | $7.09 | $7.22 | $7.22 | 827,391 |
| 2020-09-16 | $8.27 | $8.27 | $7.58 | $7.61 | $7.61 | 700,571 |
| 2020-09-15 | $8.40 | $8.48 | $8.17 | $8.29 | $8.29 | 313,732 |
| 2020-09-14 | $8.43 | $8.66 | $8.22 | $8.26 | $8.26 | 421,571 |
| 2020-09-11 | $8.33 | $8.44 | $8.27 | $8.34 | $8.34 | 487,645 |
| 2020-09-10 | $8.50 | $8.74 | $8.23 | $8.25 | $8.25 | 344,077 |
| 2020-09-09 | $8.50 | $8.61 | $8.25 | $8.49 | $8.49 | 411,415 |
| 2020-09-08 | $8.87 | $8.89 | $8.29 | $8.31 | $8.31 | 530,521 |
| 2020-09-04 | $9.19 | $9.22 | $8.76 | $9.10 | $9.10 | 296,338 |
| 2020-09-03 | $9.89 | $9.95 | $8.86 | $9.19 | $9.19 | 989,527 |
| 2020-09-02 | $9.88 | $10.86 | $9.76 | $10.00 | $10.00 | 2,566,599 |
| 2020-09-01 | $9.57 | $9.91 | $9.40 | $9.76 | $9.76 | 276,679 |
| 2020-08-31 | $9.65 | $9.68 | $9.37 | $9.51 | $9.51 | 328,961 |
| 2020-08-28 | $9.64 | $9.70 | $9.38 | $9.68 | $9.68 | 395,434 |
| 2020-08-27 | $9.41 | $9.65 | $9.17 | $9.56 | $9.56 | 507,364 |
| 2020-08-26 | $9.32 | $9.58 | $9.15 | $9.45 | $9.45 | 510,315 |
| 2020-08-25 | $9.23 | $9.99 | $9.03 | $9.33 | $9.33 | 927,155 |
| 2020-08-24 | $8.83 | $9.35 | $8.56 | $9.23 | $9.23 | 694,174 |
| 2020-08-21 | $8.34 | $9.01 | $8.25 | $8.79 | $8.79 | 583,431 |
| 2020-08-20 | $8.23 | $8.43 | $8.17 | $8.36 | $8.36 | 203,594 |
| 2020-08-19 | $8.42 | $8.45 | $8.24 | $8.36 | $8.36 | 264,727 |
| 2020-08-18 | $8.53 | $8.58 | $8.19 | $8.45 | $8.45 | 295,066 |
| 2020-08-17 | $8.71 | $8.73 | $8.54 | $8.60 | $8.60 | 201,028 |
| 2020-08-14 | $8.60 | $8.73 | $8.43 | $8.64 | $8.64 | 256,983 |
| 2020-08-13 | $9.15 | $9.15 | $8.44 | $8.60 | $8.60 | 394,106 |
| 2020-08-12 | $8.49 | $9.64 | $8.49 | $8.75 | $8.75 | 964,998 |
| 2020-08-11 | $8.41 | $8.48 | $8.31 | $8.40 | $8.40 | 541,358 |
| 2020-08-10 | $7.96 | $8.53 | $7.95 | $8.36 | $8.36 | 730,399 |
| 2020-08-07 | $7.15 | $8.15 | $7.15 | $7.93 | $7.93 | 1,384,891 |
| 2020-08-06 | $7.00 | $7.02 | $6.82 | $6.91 | $6.91 | 132,499 |
| 2020-08-05 | $6.91 | $6.99 | $6.75 | $6.95 | $6.95 | 158,998 |
| 2020-08-04 | $6.77 | $6.91 | $6.70 | $6.87 | $6.87 | 147,318 |
| 2020-08-03 | $6.73 | $6.93 | $6.66 | $6.77 | $6.77 | 220,752 |
| 2020-07-31 | $6.75 | $6.76 | $6.57 | $6.75 | $6.75 | 182,703 |
| 2020-07-30 | $6.81 | $6.81 | $6.63 | $6.74 | $6.74 | 117,727 |
| 2020-07-29 | $6.90 | $7.05 | $6.77 | $6.86 | $6.86 | 183,460 |
| 2020-07-28 | $6.70 | $6.93 | $6.70 | $6.89 | $6.89 | 396,986 |
| 2020-07-27 | $6.48 | $6.86 | $6.38 | $6.68 | $6.68 | 471,205 |
| 2020-07-24 | $6.21 | $6.31 | $6.01 | $6.10 | $6.10 | 296,312 |
| 2020-07-23 | $6.47 | $6.60 | $6.19 | $6.20 | $6.20 | 369,646 |
| 2020-07-22 | $6.69 | $6.84 | $6.38 | $6.47 | $6.47 | 671,205 |
| 2020-07-21 | $6.37 | $7.58 | $6.37 | $6.82 | $6.82 | 5,871,443 |
| 2020-07-20 | $6.25 | $6.43 | $6.24 | $6.34 | $6.34 | 325,285 |
| 2020-07-17 | $6.31 | $6.40 | $6.19 | $6.24 | $6.24 | 165,900 |
| 2020-07-16 | $6.31 | $6.36 | $6.17 | $6.34 | $6.34 | 187,300 |
| 2020-07-15 | $6.25 | $6.39 | $6.22 | $6.30 | $6.30 | 285,400 |
| 2020-07-14 | $5.90 | $6.21 | $5.87 | $6.19 | $6.19 | 269,600 |
| 2020-07-13 | $6.19 | $6.27 | $5.90 | $5.90 | $5.90 | 276,100 |
| 2020-07-10 | $5.91 | $6.17 | $5.81 | $6.12 | $6.12 | 316,200 |
| 2020-07-09 | $5.90 | $6.04 | $5.79 | $5.89 | $5.89 | 144,600 |
| 2020-07-08 | $5.89 | $5.97 | $5.80 | $5.92 | $5.92 | 118,600 |
| 2020-07-07 | $6.02 | $6.07 | $5.87 | $5.89 | $5.89 | 172,900 |
| 2020-07-06 | $5.96 | $6.09 | $5.93 | $6.04 | $6.04 | 172,300 |
| 2020-07-02 | $6.03 | $6.12 | $5.88 | $5.89 | $5.89 | 162,600 |
| 2020-07-01 | $6.25 | $6.27 | $5.92 | $5.96 | $5.96 | 257,400 |
| 2020-06-30 | $6.36 | $6.43 | $6.21 | $6.23 | $6.23 | 264,100 |
| 2020-06-29 | $6.11 | $6.47 | $6.03 | $6.37 | $6.37 | 323,000 |
| 2020-06-26 | $5.85 | $6.10 | $5.70 | $6.05 | $6.05 | 2,008,919 |
| 2020-06-25 | $5.73 | $5.90 | $5.67 | $5.89 | $5.89 | 380,675 |
| 2020-06-24 | $5.98 | $6.09 | $5.71 | $5.76 | $5.76 | 469,596 |
| 2020-06-23 | $5.96 | $6.29 | $5.93 | $6.07 | $6.07 | 602,584 |
| 2020-06-22 | $5.96 | $6.07 | $5.75 | $5.90 | $5.90 | 680,606 |
| 2020-06-19 | $6.18 | $6.23 | $5.93 | $5.98 | $5.98 | 686,310 |
| 2020-06-18 | $6.18 | $6.25 | $6.09 | $6.16 | $6.16 | 410,915 |
| 2020-06-17 | $6.48 | $6.48 | $6.16 | $6.21 | $6.21 | 437,818 |
| 2020-06-16 | $6.68 | $6.75 | $6.40 | $6.48 | $6.48 | 172,540 |
| 2020-06-15 | $6.40 | $6.53 | $6.28 | $6.52 | $6.52 | 258,076 |
| 2020-06-12 | $6.58 | $6.69 | $6.38 | $6.53 | $6.53 | 234,472 |
| 2020-06-11 | $6.61 | $6.79 | $6.29 | $6.44 | $6.44 | 446,042 |
| 2020-06-10 | $6.92 | $6.94 | $6.70 | $6.83 | $6.83 | 171,578 |
| 2020-06-09 | $6.86 | $6.94 | $6.74 | $6.91 | $6.91 | 180,194 |
| 2020-06-08 | $7.21 | $7.21 | $6.80 | $6.92 | $6.92 | 335,470 |
| 2020-06-05 | $6.98 | $7.27 | $6.87 | $7.18 | $7.18 | 291,795 |
| 2020-06-04 | $6.72 | $6.92 | $6.66 | $6.86 | $6.86 | 217,181 |
| 2020-06-03 | $6.68 | $6.86 | $6.59 | $6.80 | $6.80 | 204,066 |
| 2020-06-02 | $6.60 | $6.88 | $6.53 | $6.61 | $6.61 | 303,653 |
| 2020-06-01 | $6.79 | $6.84 | $6.53 | $6.55 | $6.55 | 350,384 |
| 2020-05-29 | $6.87 | $6.87 | $6.67 | $6.76 | $6.76 | 226,287 |
| 2020-05-28 | $7.10 | $7.13 | $6.85 | $6.91 | $6.91 | 162,322 |
| 2020-05-27 | $6.99 | $7.12 | $6.84 | $7.05 | $7.05 | 183,611 |
| 2020-05-26 | $7.05 | $7.06 | $6.90 | $6.94 | $6.94 | 176,987 |
| 2020-05-22 | $6.93 | $7.01 | $6.87 | $6.91 | $6.91 | 173,148 |
| 2020-05-21 | $6.93 | $7.03 | $6.93 | $6.93 | $6.93 | 228,556 |
| 2020-05-20 | $6.67 | $7.04 | $6.54 | $6.95 | $6.95 | 286,994 |
| 2020-05-19 | $6.46 | $6.70 | $6.40 | $6.55 | $6.55 | 298,380 |
| 2020-05-18 | $6.51 | $6.76 | $6.44 | $6.48 | $6.48 | 269,692 |
| 2020-05-15 | $6.17 | $6.51 | $6.14 | $6.45 | $6.45 | 236,621 |
| 2020-05-14 | $6.29 | $6.33 | $6.06 | $6.17 | $6.17 | 328,038 |
| 2020-05-13 | $6.67 | $6.74 | $6.32 | $6.36 | $6.36 | 243,905 |
| 2020-05-12 | $6.90 | $6.94 | $6.72 | $6.75 | $6.75 | 318,042 |
| 2020-05-11 | $7.00 | $7.11 | $6.87 | $6.88 | $6.88 | 283,658 |
| 2020-05-08 | $6.79 | $7.11 | $6.76 | $7.05 | $7.05 | 214,134 |
| 2020-05-07 | $6.97 | $7.05 | $6.78 | $6.97 | $6.97 | 321,277 |
| 2020-05-06 | $6.96 | $7.03 | $6.78 | $6.98 | $6.98 | 200,397 |
| 2020-05-05 | $6.91 | $7.14 | $6.90 | $6.96 | $6.96 | 296,309 |
| 2020-05-04 | $6.78 | $6.94 | $6.69 | $6.86 | $6.86 | 213,431 |
| 2020-05-01 | $6.82 | $6.90 | $6.69 | $6.87 | $6.87 | 229,913 |
| 2020-04-30 | $6.85 | $7.09 | $6.83 | $6.96 | $6.96 | 372,277 |
| 2020-04-29 | $6.99 | $7.13 | $6.92 | $6.94 | $6.94 | 467,118 |
| 2020-04-28 | $6.78 | $6.94 | $6.75 | $6.88 | $6.88 | 203,064 |
| 2020-04-27 | $6.55 | $6.78 | $6.52 | $6.69 | $6.69 | 202,295 |
| 2020-04-24 | $6.21 | $6.58 | $6.21 | $6.51 | $6.51 | 187,719 |
| 2020-04-23 | $6.24 | $6.49 | $6.22 | $6.23 | $6.23 | 260,361 |
| 2020-04-22 | $6.03 | $6.34 | $6.03 | $6.25 | $6.25 | 226,791 |
| 2020-04-21 | $5.97 | $6.15 | $5.90 | $5.99 | $5.99 | 313,270 |
| 2020-04-20 | $6.30 | $6.37 | $6.02 | $6.05 | $6.05 | 232,549 |
| 2020-04-17 | $6.65 | $6.77 | $6.26 | $6.35 | $6.35 | 299,087 |
| 2020-04-16 | $6.13 | $6.58 | $6.07 | $6.56 | $6.56 | 305,788 |
| 2020-04-15 | $5.71 | $6.26 | $5.71 | $6.14 | $6.14 | 217,022 |
| 2020-04-14 | $5.99 | $6.06 | $5.87 | $5.90 | $5.90 | 392,871 |
| 2020-04-13 | $6.10 | $6.15 | $5.86 | $5.90 | $5.90 | 257,828 |
| 2020-04-09 | $6.14 | $6.34 | $5.98 | $6.12 | $6.12 | 317,662 |
| 2020-04-08 | $5.96 | $6.39 | $5.95 | $6.03 | $6.03 | 324,982 |
| 2020-04-07 | $6.04 | $6.10 | $5.85 | $5.89 | $5.89 | 341,203 |
| 2020-04-06 | $5.65 | $5.93 | $5.55 | $5.90 | $5.90 | 322,396 |
| 2020-04-03 | $5.42 | $5.53 | $5.29 | $5.45 | $5.45 | 220,268 |
| 2020-04-02 | $5.33 | $5.50 | $5.26 | $5.40 | $5.40 | 250,745 |
| 2020-04-01 | $5.19 | $5.41 | $5.09 | $5.31 | $5.31 | 384,189 |
| 2020-03-31 | $5.38 | $5.55 | $5.29 | $5.36 | $5.36 | 308,700 |
| 2020-03-30 | $5.15 | $5.57 | $5.05 | $5.40 | $5.40 | 303,406 |
| 2020-03-27 | $5.21 | $5.41 | $5.16 | $5.18 | $5.18 | 261,421 |
| 2020-03-26 | $5.24 | $5.72 | $5.24 | $5.44 | $5.44 | 339,673 |
| 2020-03-25 | $5.19 | $5.47 | $5.18 | $5.24 | $5.24 | 294,098 |
| 2020-03-24 | $5.17 | $5.38 | $4.90 | $5.22 | $5.22 | 342,570 |
| 2020-03-23 | $4.67 | $5.06 | $4.67 | $4.93 | $4.93 | 308,792 |
| 2020-03-20 | $5.12 | $5.24 | $4.72 | $4.79 | $4.79 | 408,459 |
| 2020-03-19 | $4.90 | $5.30 | $4.81 | $5.09 | $5.09 | 409,066 |
| 2020-03-18 | $4.92 | $5.06 | $4.81 | $4.90 | $4.90 | 369,517 |
| 2020-03-17 | $4.92 | $5.12 | $4.76 | $5.10 | $5.10 | 404,616 |
| 2020-03-16 | $4.49 | $5.09 | $4.23 | $4.84 | $4.84 | 373,648 |
| 2020-03-13 | $4.74 | $4.90 | $4.44 | $4.90 | $4.90 | 838,060 |
| 2020-03-12 | $4.95 | $5.02 | $4.42 | $4.43 | $4.43 | 556,954 |
| 2020-03-11 | $5.53 | $5.53 | $5.09 | $5.15 | $5.15 | 459,543 |
| 2020-03-10 | $5.76 | $5.86 | $5.35 | $5.56 | $5.56 | 418,454 |
| 2020-03-09 | $5.50 | $6.02 | $5.35 | $5.43 | $5.43 | 536,259 |
| 2020-03-06 | $6.78 | $6.89 | $5.94 | $6.08 | $6.08 | 958,732 |
| 2020-03-05 | $7.38 | $7.58 | $7.12 | $7.19 | $7.19 | 217,894 |
| 2020-03-04 | $7.41 | $7.58 | $7.28 | $7.55 | $7.55 | 170,835 |
| 2020-03-03 | $7.26 | $7.39 | $7.14 | $7.30 | $7.30 | 194,471 |
| 2020-03-02 | $6.95 | $7.28 | $6.93 | $7.26 | $7.26 | 300,709 |
| 2020-02-28 | $7.05 | $7.24 | $6.83 | $6.99 | $6.99 | 282,109 |
| 2020-02-27 | $7.24 | $7.50 | $7.14 | $7.28 | $7.28 | 284,846 |
| 2020-02-26 | $7.67 | $7.79 | $7.46 | $7.49 | $7.49 | 221,804 |
| 2020-02-25 | $7.79 | $7.79 | $7.55 | $7.66 | $7.66 | 150,666 |
| 2020-02-24 | $7.71 | $7.84 | $7.63 | $7.75 | $7.75 | 174,368 |
| 2020-02-21 | $8.11 | $8.11 | $7.95 | $7.99 | $7.99 | 94,417 |
| 2020-02-20 | $7.96 | $8.14 | $7.92 | $8.11 | $8.11 | 189,672 |
| 2020-02-19 | $7.89 | $8.00 | $7.72 | $7.94 | $7.94 | 249,146 |
| 2020-02-18 | $7.97 | $7.97 | $7.78 | $7.85 | $7.85 | 217,373 |
| 2020-02-14 | $7.83 | $8.04 | $7.78 | $8.01 | $8.01 | 159,350 |
| 2020-02-13 | $7.75 | $8.23 | $7.71 | $7.86 | $7.86 | 322,964 |
| 2020-02-12 | $7.74 | $7.94 | $7.65 | $7.78 | $7.78 | 254,302 |
| 2020-02-11 | $7.57 | $7.81 | $7.51 | $7.69 | $7.69 | 222,489 |
| 2020-02-10 | $7.50 | $7.57 | $7.37 | $7.54 | $7.54 | 123,719 |
| 2020-02-07 | $7.45 | $7.66 | $7.41 | $7.50 | $7.50 | 358,429 |
| 2020-02-06 | $7.52 | $7.60 | $7.41 | $7.49 | $7.49 | 149,287 |
| 2020-02-05 | $7.44 | $7.50 | $7.35 | $7.48 | $7.48 | 168,752 |
| 2020-02-04 | $7.51 | $7.58 | $7.36 | $7.38 | $7.38 | 111,247 |
| 2020-02-03 | $7.32 | $7.46 | $7.29 | $7.41 | $7.41 | 131,040 |
| 2020-01-31 | $7.59 | $7.59 | $7.26 | $7.32 | $7.32 | 136,458 |
| 2020-01-30 | $7.58 | $7.64 | $7.46 | $7.60 | $7.60 | 99,143 |
| 2020-01-29 | $7.69 | $7.69 | $7.56 | $7.66 | $7.66 | 146,141 |
| 2020-01-28 | $7.60 | $7.78 | $7.60 | $7.69 | $7.69 | 184,002 |
| 2020-01-27 | $7.63 | $7.67 | $7.54 | $7.54 | $7.54 | 139,356 |
| 2020-01-24 | $7.64 | $7.88 | $7.64 | $7.75 | $7.75 | 254,719 |
| 2020-01-23 | $7.57 | $7.67 | $7.50 | $7.59 | $7.59 | 103,655 |
| 2020-01-22 | $7.55 | $7.72 | $7.55 | $7.60 | $7.60 | 149,412 |
| 2020-01-21 | $7.66 | $7.74 | $7.61 | $7.67 | $7.67 | 119,200 |
| 2020-01-17 | $7.88 | $7.88 | $7.72 | $7.74 | $7.74 | 84,142 |
| 2020-01-16 | $7.75 | $7.95 | $7.74 | $7.83 | $7.83 | 124,497 |
| 2020-01-15 | $7.55 | $7.74 | $7.54 | $7.70 | $7.70 | 128,173 |
| 2020-01-14 | $7.64 | $7.69 | $7.54 | $7.54 | $7.54 | 108,533 |
| 2020-01-13 | $7.75 | $7.80 | $7.66 | $7.67 | $7.67 | 155,655 |
| 2020-01-10 | $7.64 | $7.83 | $7.64 | $7.75 | $7.75 | 172,322 |
| 2020-01-09 | $7.76 | $7.84 | $7.61 | $7.65 | $7.65 | 139,288 |
| 2020-01-08 | $7.58 | $7.77 | $7.58 | $7.70 | $7.70 | 133,975 |
| 2020-01-07 | $7.58 | $7.71 | $7.57 | $7.59 | $7.59 | 117,843 |
| 2020-01-06 | $7.56 | $7.63 | $7.51 | $7.58 | $7.58 | 157,080 |
| 2020-01-03 | $7.69 | $7.76 | $7.61 | $7.64 | $7.64 | 124,441 |
| 2020-01-02 | $7.51 | $7.78 | $7.35 | $7.76 | $7.76 | 232,624 |
| 2019-12-31 | $7.51 | $7.66 | $7.36 | $7.43 | $7.43 | 378,502 |
| 2019-12-30 | $7.63 | $7.65 | $7.49 | $7.52 | $7.52 | 188,712 |
| 2019-12-27 | $7.86 | $7.87 | $7.57 | $7.58 | $7.58 | 278,395 |
| 2019-12-26 | $7.86 | $7.95 | $7.70 | $7.77 | $7.77 | 223,518 |
| 2019-12-24 | $7.84 | $7.91 | $7.79 | $7.85 | $7.85 | 126,166 |
| 2019-12-23 | $7.25 | $8.01 | $7.19 | $7.82 | $7.82 | 1,240,008 |
| 2019-12-20 | $7.40 | $7.44 | $7.21 | $7.25 | $7.25 | 532,355 |
| 2019-12-19 | $7.36 | $7.46 | $7.33 | $7.38 | $7.38 | 219,291 |
| 2019-12-18 | $7.36 | $7.54 | $7.28 | $7.36 | $7.36 | 235,917 |
| 2019-12-17 | $7.16 | $7.33 | $7.09 | $7.22 | $7.22 | 274,928 |
| 2019-12-16 | $7.04 | $7.23 | $6.99 | $7.07 | $7.07 | 186,504 |
| 2019-12-13 | $6.82 | $7.05 | $6.79 | $7.04 | $7.04 | 198,332 |
| 2019-12-12 | $6.77 | $6.91 | $6.75 | $6.81 | $6.81 | 137,155 |
| 2019-12-11 | $6.69 | $6.79 | $6.66 | $6.76 | $6.76 | 117,856 |
| 2019-12-10 | $6.62 | $6.84 | $6.59 | $6.73 | $6.73 | 170,524 |
| 2019-12-09 | $6.63 | $6.75 | $6.56 | $6.67 | $6.67 | 169,888 |
| 2019-12-06 | $6.52 | $6.76 | $6.50 | $6.62 | $6.62 | 488,806 |
| 2019-12-05 | $6.72 | $6.81 | $6.47 | $6.50 | $6.50 | 283,141 |
| 2019-12-04 | $6.63 | $6.70 | $6.57 | $6.69 | $6.69 | 180,479 |
| 2019-12-03 | $6.59 | $6.61 | $6.40 | $6.58 | $6.58 | 196,474 |
| 2019-12-02 | $6.71 | $6.75 | $6.55 | $6.61 | $6.61 | 201,945 |
| 2019-11-29 | $6.81 | $6.85 | $6.68 | $6.75 | $6.75 | 69,578 |
| 2019-11-27 | $6.88 | $6.94 | $6.83 | $6.86 | $6.86 | 191,607 |
| 2019-11-26 | $7.02 | $7.09 | $6.85 | $6.88 | $6.88 | 180,637 |
| 2019-11-25 | $7.05 | $7.10 | $6.94 | $7.01 | $7.01 | 211,811 |
| 2019-11-22 | $7.13 | $7.14 | $6.96 | $7.07 | $7.07 | 200,396 |
| 2019-11-21 | $7.11 | $7.20 | $7.05 | $7.08 | $7.08 | 577,405 |
| 2019-11-20 | $7.62 | $7.62 | $7.09 | $7.10 | $7.10 | 266,615 |
| 2019-11-19 | $7.57 | $7.60 | $7.46 | $7.49 | $7.49 | 389,667 |
| 2019-11-18 | $7.48 | $7.66 | $7.40 | $7.57 | $7.57 | 194,113 |
| 2019-11-15 | $7.48 | $7.54 | $7.34 | $7.51 | $7.51 | 234,850 |
| 2019-11-14 | $7.40 | $7.47 | $7.27 | $7.42 | $7.42 | 168,551 |
| 2019-11-13 | $7.36 | $7.44 | $7.27 | $7.42 | $7.42 | 318,079 |
| 2019-11-12 | $7.50 | $7.58 | $7.36 | $7.44 | $7.44 | 156,346 |
| 2019-11-11 | $7.56 | $7.62 | $7.45 | $7.51 | $7.51 | 148,121 |
| 2019-11-08 | $7.65 | $7.74 | $7.52 | $7.63 | $7.63 | 207,392 |
| 2019-11-07 | $7.52 | $8.14 | $7.41 | $7.66 | $7.66 | 475,844 |
| 2019-11-06 | $8.15 | $8.27 | $8.11 | $8.23 | $8.23 | 185,262 |
| 2019-11-05 | $8.15 | $8.26 | $8.11 | $8.21 | $8.21 | 134,964 |
| 2019-11-04 | $8.10 | $8.21 | $8.05 | $8.13 | $8.13 | 149,978 |
| 2019-11-01 | $8.24 | $8.42 | $7.94 | $8.01 | $8.01 | 473,982 |
| 2019-10-31 | $8.13 | $8.24 | $8.03 | $8.22 | $8.22 | 180,571 |
| 2019-10-30 | $8.13 | $8.15 | $8.03 | $8.13 | $8.13 | 90,064 |
| 2019-10-29 | $8.10 | $8.14 | $8.00 | $8.12 | $8.12 | 125,388 |
| 2019-10-28 | $8.22 | $8.29 | $8.05 | $8.14 | $8.14 | 111,677 |
| 2019-10-25 | $8.09 | $8.25 | $8.00 | $8.22 | $8.22 | 113,233 |
| 2019-10-24 | $8.11 | $8.17 | $7.98 | $8.10 | $8.10 | 114,999 |
| 2019-10-23 | $8.11 | $8.20 | $8.02 | $8.09 | $8.09 | 137,069 |
| 2019-10-22 | $8.02 | $8.16 | $7.98 | $8.10 | $8.10 | 163,773 |
| 2019-10-21 | $7.97 | $8.02 | $7.89 | $8.01 | $8.01 | 131,636 |
| 2019-10-18 | $8.13 | $8.19 | $7.91 | $7.95 | $7.95 | 239,367 |
| 2019-10-17 | $7.95 | $8.23 | $7.92 | $8.19 | $8.19 | 296,598 |
| 2019-10-16 | $7.84 | $7.95 | $7.83 | $7.92 | $7.92 | 198,689 |
| 2019-10-15 | $7.82 | $7.90 | $7.77 | $7.88 | $7.88 | 98,842 |
| 2019-10-14 | $7.80 | $7.96 | $7.72 | $7.82 | $7.82 | 161,399 |
| 2019-10-11 | $7.72 | $7.92 | $7.62 | $7.84 | $7.84 | 200,648 |
| 2019-10-10 | $7.69 | $7.84 | $7.66 | $7.68 | $7.68 | 280,038 |
| 2019-10-09 | $7.50 | $7.72 | $7.46 | $7.70 | $7.70 | 174,355 |
| 2019-10-08 | $7.36 | $7.48 | $7.28 | $7.46 | $7.46 | 176,959 |
| 2019-10-07 | $7.43 | $7.49 | $7.32 | $7.41 | $7.41 | 100,504 |
| 2019-10-04 | $7.54 | $7.64 | $7.43 | $7.47 | $7.47 | 73,870 |
| 2019-10-03 | $7.52 | $7.61 | $7.35 | $7.54 | $7.54 | 171,903 |
| 2019-10-02 | $7.40 | $7.57 | $7.29 | $7.53 | $7.53 | 182,691 |
| 2019-10-01 | $7.62 | $7.67 | $7.36 | $7.44 | $7.44 | 175,793 |
| 2019-09-30 | $7.68 | $7.69 | $7.56 | $7.65 | $7.65 | 147,300 |
| 2019-09-27 | $7.77 | $7.81 | $7.60 | $7.64 | $7.64 | 118,422 |
| 2019-09-26 | $8.05 | $8.06 | $7.79 | $7.80 | $7.80 | 105,105 |
| 2019-09-25 | $8.18 | $8.25 | $8.05 | $8.10 | $8.10 | 98,077 |
| 2019-09-24 | $8.31 | $8.37 | $8.15 | $8.18 | $8.18 | 147,520 |
| 2019-09-23 | $8.23 | $8.30 | $8.09 | $8.27 | $8.27 | 158,088 |
| 2019-09-20 | $8.22 | $8.33 | $8.18 | $8.25 | $8.25 | 346,638 |
| 2019-09-19 | $8.28 | $8.39 | $8.21 | $8.21 | $8.21 | 99,220 |
| 2019-09-18 | $8.54 | $8.58 | $8.14 | $8.28 | $8.28 | 204,197 |
| 2019-09-17 | $8.38 | $8.53 | $8.28 | $8.52 | $8.52 | 234,783 |
| 2019-09-16 | $8.49 | $8.57 | $8.33 | $8.38 | $8.38 | 171,579 |
| 2019-09-13 | $8.51 | $8.62 | $8.44 | $8.52 | $8.52 | 177,108 |
| 2019-09-12 | $8.45 | $8.66 | $8.34 | $8.56 | $8.56 | 287,951 |
| 2019-09-11 | $8.35 | $8.47 | $8.15 | $8.47 | $8.47 | 255,701 |
| 2019-09-10 | $8.22 | $8.44 | $8.16 | $8.29 | $8.29 | 256,624 |
| 2019-09-09 | $8.15 | $8.37 | $8.09 | $8.21 | $8.21 | 256,556 |
| 2019-09-06 | $8.14 | $8.18 | $8.01 | $8.14 | $8.14 | 383,313 |
| 2019-09-05 | $8.03 | $8.15 | $7.88 | $8.10 | $8.10 | 316,507 |
| 2019-09-04 | $8.05 | $8.15 | $7.90 | $7.91 | $7.91 | 223,149 |
| 2019-09-03 | $8.14 | $8.20 | $7.97 | $8.05 | $8.05 | 238,795 |
| 2019-08-30 | $8.36 | $8.36 | $8.17 | $8.21 | $8.21 | 119,928 |
| 2019-08-29 | $8.27 | $8.41 | $8.23 | $8.32 | $8.32 | 174,629 |
| 2019-08-28 | $8.32 | $8.39 | $8.18 | $8.21 | $8.21 | 311,693 |
| 2019-08-27 | $8.61 | $8.61 | $8.35 | $8.37 | $8.37 | 248,520 |
| 2019-08-26 | $8.60 | $8.64 | $8.40 | $8.52 | $8.52 | 167,161 |
| 2019-08-23 | $8.47 | $8.64 | $8.41 | $8.52 | $8.52 | 284,641 |
| 2019-08-22 | $8.47 | $8.55 | $8.12 | $8.45 | $8.45 | 365,722 |
| 2019-08-21 | $8.18 | $8.44 | $8.12 | $8.43 | $8.43 | 291,813 |
| 2019-08-20 | $7.98 | $8.15 | $7.96 | $8.12 | $8.12 | 269,400 |
| 2019-08-19 | $8.02 | $8.07 | $7.93 | $7.94 | $7.94 | 246,629 |
| 2019-08-16 | $7.82 | $8.01 | $7.82 | $7.93 | $7.93 | 298,515 |
| 2019-08-15 | $7.90 | $7.90 | $7.61 | $7.77 | $7.77 | 241,895 |
| 2019-08-14 | $8.02 | $8.03 | $7.80 | $7.88 | $7.88 | 315,052 |
| 2019-08-13 | $7.96 | $8.24 | $7.87 | $8.21 | $8.21 | 491,612 |
| 2019-08-12 | $7.83 | $8.17 | $7.81 | $7.92 | $7.92 | 490,031 |
| 2019-08-09 | $7.93 | $8.01 | $7.88 | $7.89 | $7.89 | 320,029 |
| 2019-08-08 | $7.83 | $7.97 | $7.77 | $7.94 | $7.94 | 336,389 |
| 2019-08-07 | $7.67 | $7.83 | $7.58 | $7.79 | $7.79 | 432,540 |
| 2019-08-06 | $7.86 | $7.92 | $7.60 | $7.80 | $7.80 | 270,590 |
| 2019-08-05 | $7.87 | $8.00 | $7.69 | $7.80 | $7.80 | 304,878 |
| 2019-08-02 | $8.30 | $8.30 | $7.26 | $8.08 | $8.08 | 773,614 |
| 2019-08-01 | $8.04 | $8.19 | $7.87 | $7.97 | $7.97 | 303,451 |
| 2019-07-31 | $7.95 | $8.23 | $7.94 | $8.04 | $8.04 | 304,231 |
| 2019-07-30 | $7.73 | $7.98 | $7.68 | $7.93 | $7.93 | 238,886 |
| 2019-07-29 | $7.65 | $7.85 | $7.63 | $7.80 | $7.80 | 279,228 |
| 2019-07-26 | $7.56 | $7.68 | $7.53 | $7.60 | $7.60 | 213,269 |
| 2019-07-25 | $7.66 | $7.75 | $7.53 | $7.55 | $7.55 | 201,219 |
| 2019-07-24 | $7.36 | $7.68 | $7.36 | $7.67 | $7.67 | 303,387 |
| 2019-07-23 | $7.51 | $7.56 | $7.35 | $7.41 | $7.41 | 160,398 |
| 2019-07-22 | $7.46 | $7.54 | $7.37 | $7.50 | $7.50 | 135,887 |
| 2019-07-19 | $7.41 | $7.56 | $7.35 | $7.45 | $7.45 | 174,094 |
| 2019-07-18 | $7.37 | $7.48 | $7.37 | $7.45 | $7.45 | 220,384 |
| 2019-07-17 | $7.39 | $7.50 | $7.37 | $7.41 | $7.41 | 172,990 |
| 2019-07-16 | $7.42 | $7.53 | $7.39 | $7.40 | $7.40 | 169,611 |
| 2019-07-15 | $7.42 | $7.50 | $7.32 | $7.46 | $7.46 | 174,886 |
| 2019-07-12 | $7.40 | $7.45 | $7.33 | $7.42 | $7.42 | 193,737 |
| 2019-07-11 | $7.32 | $7.48 | $7.31 | $7.40 | $7.40 | 276,428 |
| 2019-07-10 | $7.42 | $7.46 | $7.25 | $7.35 | $7.35 | 250,353 |
| 2019-07-09 | $7.32 | $7.42 | $7.18 | $7.38 | $7.38 | 174,207 |
| 2019-07-08 | $7.51 | $7.55 | $7.30 | $7.35 | $7.35 | 356,293 |
| 2019-07-05 | $7.56 | $7.59 | $7.46 | $7.57 | $7.57 | 126,159 |
| 2019-07-03 | $7.56 | $7.60 | $7.46 | $7.60 | $7.60 | 148,209 |
| 2019-07-02 | $7.57 | $7.58 | $7.44 | $7.55 | $7.55 | 171,374 |
| 2019-07-01 | $7.73 | $7.75 | $7.47 | $7.59 | $7.59 | 233,135 |
| 2019-06-28 | $7.63 | $7.80 | $7.59 | $7.61 | $7.61 | 1,570,434 |
| 2019-06-27 | $7.47 | $7.60 | $7.45 | $7.60 | $7.60 | 276,571 |
| 2019-06-26 | $7.63 | $7.74 | $7.45 | $7.45 | $7.45 | 216,639 |
| 2019-06-25 | $7.57 | $7.67 | $7.51 | $7.60 | $7.60 | 242,905 |
| 2019-06-24 | $7.69 | $7.80 | $7.59 | $7.60 | $7.60 | 204,727 |
| 2019-06-21 | $7.79 | $7.82 | $7.64 | $7.70 | $7.70 | 303,113 |
| 2019-06-20 | $7.85 | $7.98 | $7.77 | $7.81 | $7.81 | 302,301 |
| 2019-06-19 | $7.80 | $7.83 | $7.51 | $7.71 | $7.71 | 560,098 |
| 2019-06-18 | $7.43 | $7.74 | $7.43 | $7.70 | $7.70 | 358,119 |
| 2019-06-17 | $7.30 | $7.45 | $7.26 | $7.40 | $7.40 | 231,170 |
| 2019-06-14 | $7.26 | $7.31 | $7.19 | $7.27 | $7.27 | 192,485 |
| 2019-06-13 | $7.27 | $7.37 | $7.26 | $7.30 | $7.30 | 278,173 |
| 2019-06-12 | $7.50 | $7.50 | $7.16 | $7.26 | $7.26 | 570,670 |
| 2019-06-11 | $7.62 | $7.79 | $7.50 | $7.52 | $7.52 | 297,329 |
| 2019-06-10 | $7.63 | $7.84 | $7.47 | $7.54 | $7.54 | 497,657 |
| 2019-06-07 | $7.20 | $7.61 | $7.02 | $7.55 | $7.55 | 581,956 |
| 2019-06-06 | $7.50 | $7.53 | $7.38 | $7.47 | $7.47 | 419,582 |
| 2019-06-05 | $7.68 | $7.68 | $7.40 | $7.51 | $7.51 | 431,568 |
| 2019-06-04 | $7.71 | $7.80 | $7.60 | $7.67 | $7.67 | 379,885 |
| 2019-06-03 | $7.60 | $7.68 | $7.53 | $7.60 | $7.60 | 536,205 |
| 2019-05-31 | $7.88 | $7.88 | $7.51 | $7.54 | $7.54 | 460,254 |
| 2019-05-30 | $8.10 | $8.11 | $7.81 | $7.98 | $7.98 | 435,650 |
| 2019-05-29 | $8.03 | $8.08 | $7.67 | $8.05 | $8.05 | 580,432 |
| 2019-05-28 | $7.67 | $8.09 | $7.63 | $8.04 | $8.04 | 928,080 |
| 2019-05-24 | $7.74 | $7.82 | $7.61 | $7.67 | $7.67 | 179,148 |
| 2019-05-23 | $7.82 | $7.88 | $7.60 | $7.71 | $7.71 | 434,878 |
| 2019-05-22 | $8.10 | $8.14 | $7.86 | $7.93 | $7.93 | 399,052 |
| 2019-05-21 | $7.83 | $8.18 | $7.83 | $8.08 | $8.08 | 436,464 |
| 2019-05-20 | $7.75 | $7.93 | $7.56 | $7.80 | $7.80 | 565,875 |
| 2019-05-17 | $8.12 | $8.18 | $7.90 | $7.92 | $7.92 | 494,316 |
| 2019-05-16 | $8.45 | $8.48 | $8.15 | $8.22 | $8.22 | 568,336 |
| 2019-05-15 | $8.42 | $8.87 | $8.42 | $8.48 | $8.48 | 656,081 |
| 2019-05-14 | $10.16 | $10.17 | $8.30 | $8.50 | $8.50 | 2,248,362 |
| 2019-05-13 | $10.29 | $10.29 | $8.84 | $9.22 | $9.22 | 1,043,222 |
| 2019-05-10 | $10.47 | $10.52 | $9.93 | $10.39 | $10.39 | 441,731 |
| 2019-05-09 | $10.04 | $10.74 | $10.00 | $10.50 | $10.50 | 529,575 |
| 2019-05-08 | $10.38 | $10.46 | $10.00 | $10.08 | $10.08 | 512,924 |
| 2019-05-07 | $9.55 | $10.60 | $9.55 | $10.45 | $10.45 | 857,885 |
| 2019-05-06 | $9.38 | $9.52 | $9.37 | $9.48 | $9.48 | 159,434 |
| 2019-05-03 | $9.42 | $9.73 | $9.37 | $9.55 | $9.55 | 361,530 |
| 2019-05-02 | $9.53 | $9.60 | $9.32 | $9.39 | $9.39 | 222,521 |
| 2019-05-01 | $9.48 | $9.57 | $9.34 | $9.48 | $9.48 | 277,861 |
| 2019-04-30 | $9.00 | $9.45 | $8.94 | $9.45 | $9.45 | 313,535 |
| 2019-04-29 | $9.15 | $9.21 | $8.96 | $9.01 | $9.01 | 113,185 |
| 2019-04-26 | $9.27 | $9.31 | $9.06 | $9.18 | $9.18 | 144,775 |
| 2019-04-25 | $9.23 | $9.38 | $9.07 | $9.28 | $9.28 | 251,679 |
| 2019-04-24 | $9.51 | $9.54 | $9.16 | $9.24 | $9.24 | 296,578 |
| 2019-04-23 | $9.49 | $9.83 | $9.45 | $9.50 | $9.50 | 669,972 |
| 2019-04-22 | $9.15 | $9.50 | $9.15 | $9.44 | $9.44 | 273,345 |
| 2019-04-18 | $9.22 | $9.24 | $9.08 | $9.20 | $9.20 | 141,822 |
| 2019-04-17 | $9.15 | $9.28 | $9.06 | $9.22 | $9.22 | 296,471 |
| 2019-04-16 | $8.93 | $9.10 | $8.84 | $9.05 | $9.05 | 109,720 |
| 2019-04-15 | $8.97 | $8.99 | $8.88 | $8.93 | $8.93 | 151,095 |
| 2019-04-12 | $8.63 | $8.99 | $8.62 | $8.96 | $8.96 | 309,259 |
| 2019-04-11 | $8.74 | $8.80 | $8.58 | $8.59 | $8.59 | 110,245 |
| 2019-04-10 | $8.57 | $8.77 | $8.53 | $8.73 | $8.73 | 121,428 |
| 2019-04-09 | $8.52 | $8.60 | $8.44 | $8.57 | $8.57 | 108,350 |
| 2019-04-08 | $8.67 | $8.67 | $8.50 | $8.51 | $8.51 | 195,183 |
| 2019-04-05 | $8.70 | $8.80 | $8.62 | $8.66 | $8.66 | 142,012 |
| 2019-04-04 | $8.63 | $8.73 | $8.56 | $8.69 | $8.69 | 171,065 |
| 2019-04-03 | $8.73 | $8.80 | $8.56 | $8.63 | $8.63 | 482,943 |
| 2019-04-02 | $8.77 | $8.77 | $8.58 | $8.70 | $8.70 | 287,207 |
| 2019-04-01 | $8.48 | $8.75 | $8.47 | $8.73 | $8.73 | 263,868 |
| 2019-03-29 | $8.33 | $8.47 | $8.28 | $8.43 | $8.43 | 245,100 |
| 2019-03-28 | $8.26 | $8.33 | $8.23 | $8.24 | $8.24 | 114,004 |
| 2019-03-27 | $8.33 | $8.40 | $8.24 | $8.27 | $8.27 | 157,887 |
| 2019-03-26 | $8.52 | $8.55 | $8.18 | $8.32 | $8.32 | 316,453 |
| 2019-03-25 | $7.90 | $8.47 | $7.89 | $8.45 | $8.45 | 614,541 |
| 2019-03-22 | $8.25 | $8.29 | $7.92 | $7.93 | $7.93 | 306,299 |
| 2019-03-21 | $8.16 | $8.34 | $8.16 | $8.29 | $8.29 | 212,633 |
| 2019-03-20 | $8.20 | $8.34 | $8.15 | $8.16 | $8.16 | 249,765 |
| 2019-03-19 | $8.26 | $8.31 | $8.17 | $8.17 | $8.17 | 206,647 |
| 2019-03-18 | $8.14 | $8.21 | $7.99 | $8.20 | $8.20 | 395,501 |
| 2019-03-15 | $8.17 | $8.52 | $8.13 | $8.17 | $8.17 | 738,176 |
| 2019-03-14 | $8.37 | $8.38 | $8.11 | $8.16 | $8.16 | 361,802 |
| 2019-03-13 | $8.37 | $8.45 | $8.31 | $8.38 | $8.38 | 372,733 |
| 2019-03-12 | $8.63 | $8.63 | $8.27 | $8.35 | $8.35 | 391,622 |
| 2019-03-11 | $8.52 | $8.69 | $8.40 | $8.59 | $8.59 | 359,027 |
| 2019-03-08 | $8.32 | $8.61 | $8.32 | $8.45 | $8.45 | 388,242 |
| 2019-03-07 | $8.68 | $8.77 | $8.44 | $8.50 | $8.50 | 315,325 |
| 2019-03-06 | $8.80 | $8.80 | $8.63 | $8.68 | $8.68 | 339,929 |
| 2019-03-05 | $8.95 | $8.95 | $8.70 | $8.80 | $8.80 | 703,294 |
| 2019-03-04 | $8.87 | $9.14 | $8.80 | $8.96 | $8.96 | 431,816 |
| 2019-03-01 | $9.00 | $9.04 | $8.69 | $8.90 | $8.90 | 419,514 |
| 2019-02-28 | $9.06 | $9.17 | $8.88 | $8.98 | $8.98 | 748,538 |
| 2019-02-27 | $8.13 | $9.36 | $8.10 | $9.13 | $9.13 | 1,559,688 |
| 2019-02-26 | $9.87 | $9.99 | $9.58 | $9.61 | $9.61 | 401,973 |
| 2019-02-25 | $9.85 | $9.98 | $9.77 | $9.86 | $9.86 | 185,804 |
| 2019-02-22 | $9.68 | $9.96 | $9.68 | $9.82 | $9.82 | 206,246 |
| 2019-02-21 | $9.79 | $9.90 | $9.63 | $9.65 | $9.65 | 151,700 |
| 2019-02-20 | $9.98 | $10.10 | $9.69 | $9.80 | $9.80 | 306,114 |
| 2019-02-19 | $9.97 | $10.08 | $9.92 | $9.98 | $9.98 | 454,119 |
| 2019-02-15 | $9.89 | $9.97 | $9.82 | $9.94 | $9.94 | 193,139 |
| 2019-02-14 | $9.91 | $9.97 | $9.81 | $9.82 | $9.82 | 128,733 |
| 2019-02-13 | $9.96 | $10.01 | $9.85 | $9.94 | $9.94 | 136,527 |
| 2019-02-12 | $9.92 | $10.02 | $9.85 | $9.94 | $9.94 | 229,372 |
| 2019-02-11 | $9.86 | $9.91 | $9.75 | $9.86 | $9.86 | 96,482 |
| 2019-02-08 | $9.81 | $9.91 | $9.71 | $9.86 | $9.86 | 125,497 |
| 2019-02-07 | $9.98 | $10.13 | $9.72 | $9.86 | $9.86 | 203,397 |
| 2019-02-06 | $9.75 | $10.07 | $9.65 | $10.03 | $10.03 | 273,976 |
| 2019-02-05 | $9.51 | $9.74 | $9.50 | $9.73 | $9.73 | 126,517 |
| 2019-02-04 | $9.43 | $9.53 | $9.37 | $9.50 | $9.50 | 141,608 |
| 2019-02-01 | $9.52 | $9.59 | $9.34 | $9.39 | $9.39 | 169,980 |
| 2019-01-31 | $9.46 | $9.69 | $9.37 | $9.49 | $9.49 | 220,691 |
| 2019-01-30 | $9.37 | $9.56 | $9.30 | $9.50 | $9.50 | 158,898 |
| 2019-01-29 | $9.55 | $9.76 | $9.35 | $9.35 | $9.35 | 163,897 |
| 2019-01-28 | $9.39 | $9.57 | $9.14 | $9.56 | $9.56 | 483,179 |
| 2019-01-25 | $9.40 | $9.64 | $9.40 | $9.50 | $9.50 | 227,673 |
| 2019-01-24 | $9.45 | $9.50 | $9.37 | $9.38 | $9.38 | 256,028 |
| 2019-01-23 | $9.77 | $9.87 | $9.34 | $9.42 | $9.42 | 265,916 |
| 2019-01-22 | $9.77 | $9.87 | $9.61 | $9.76 | $9.76 | 215,865 |
| 2019-01-18 | $9.72 | $9.82 | $9.61 | $9.80 | $9.80 | 196,965 |
| 2019-01-17 | $9.59 | $9.75 | $9.48 | $9.69 | $9.69 | 184,250 |
| 2019-01-16 | $9.53 | $9.69 | $9.42 | $9.66 | $9.66 | 171,098 |
| 2019-01-15 | $9.31 | $9.53 | $9.05 | $9.51 | $9.51 | 144,632 |
| 2019-01-14 | $9.38 | $9.44 | $9.22 | $9.33 | $9.33 | 86,249 |
| 2019-01-11 | $9.38 | $9.52 | $9.22 | $9.42 | $9.42 | 159,631 |
| 2019-01-10 | $9.35 | $9.45 | $9.23 | $9.40 | $9.40 | 168,185 |
| 2019-01-09 | $9.38 | $9.52 | $9.34 | $9.38 | $9.38 | 134,374 |
| 2019-01-08 | $9.53 | $9.61 | $9.34 | $9.39 | $9.39 | 190,044 |
| 2019-01-07 | $9.36 | $9.61 | $9.24 | $9.46 | $9.46 | 228,697 |
| 2019-01-04 | $9.10 | $9.54 | $8.98 | $9.36 | $9.36 | 354,941 |
| 2019-01-03 | $9.73 | $9.90 | $8.78 | $8.98 | $8.98 | 486,623 |
| 2019-01-02 | $8.84 | $9.08 | $8.79 | $8.96 | $8.96 | 134,304 |
| 2018-12-31 | $8.84 | $9.02 | $8.61 | $8.96 | $8.96 | 187,840 |
| 2018-12-28 | $8.77 | $8.92 | $8.62 | $8.77 | $8.77 | 148,930 |
| 2018-12-27 | $8.73 | $8.86 | $8.42 | $8.77 | $8.77 | 301,750 |
| 2018-12-26 | $8.42 | $8.84 | $8.42 | $8.82 | $8.82 | 248,810 |
| 2018-12-24 | $8.13 | $8.57 | $8.11 | $8.42 | $8.42 | 143,483 |
| 2018-12-21 | $8.58 | $8.72 | $8.22 | $8.30 | $8.30 | 519,959 |
| 2018-12-20 | $8.73 | $8.96 | $8.43 | $8.57 | $8.57 | 243,380 |
| 2018-12-19 | $8.92 | $9.39 | $8.66 | $8.73 | $8.73 | 480,141 |
| 2018-12-18 | $8.90 | $9.05 | $8.67 | $8.89 | $8.89 | 291,631 |
| 2018-12-17 | $8.36 | $9.13 | $8.33 | $8.86 | $8.86 | 660,051 |
| 2018-12-14 | $8.48 | $8.70 | $8.44 | $8.44 | $8.44 | 198,270 |
| 2018-12-13 | $8.53 | $8.62 | $8.45 | $8.53 | $8.53 | 185,569 |
| 2018-12-12 | $8.61 | $8.86 | $8.51 | $8.53 | $8.53 | 163,545 |
| 2018-12-11 | $8.74 | $8.79 | $8.46 | $8.54 | $8.54 | 166,128 |
| 2018-12-10 | $8.41 | $8.71 | $8.41 | $8.65 | $8.65 | 162,472 |
| 2018-12-07 | $8.61 | $8.99 | $8.40 | $8.40 | $8.40 | 248,383 |
| 2018-12-06 | $8.65 | $8.70 | $8.31 | $8.58 | $8.58 | 366,835 |
| 2018-12-04 | $9.20 | $9.30 | $8.67 | $8.74 | $8.74 | 371,543 |
| 2018-12-03 | $9.53 | $9.63 | $9.22 | $9.23 | $9.23 | 186,921 |
| 2018-11-30 | $9.59 | $9.61 | $9.20 | $9.49 | $9.49 | 282,305 |
| 2018-11-29 | $9.71 | $9.77 | $9.59 | $9.61 | $9.61 | 258,737 |
| 2018-11-28 | $9.69 | $9.78 | $9.47 | $9.74 | $9.74 | 177,190 |
| 2018-11-27 | $9.53 | $9.78 | $9.53 | $9.61 | $9.61 | 219,517 |
| 2018-11-26 | $9.62 | $9.66 | $9.46 | $9.64 | $9.64 | 152,899 |
| 2018-11-23 | $9.46 | $9.67 | $9.46 | $9.52 | $9.52 | 63,104 |
| 2018-11-21 | $9.57 | $9.71 | $9.45 | $9.48 | $9.48 | 154,751 |
| 2018-11-20 | $8.99 | $9.54 | $8.88 | $9.50 | $9.50 | 382,579 |
| 2018-11-19 | $9.57 | $9.58 | $9.09 | $9.13 | $9.13 | 222,707 |
| 2018-11-16 | $9.53 | $9.59 | $9.19 | $9.56 | $9.56 | 393,699 |
| 2018-11-15 | $9.07 | $9.72 | $9.07 | $9.70 | $9.70 | 350,665 |
| 2018-11-14 | $9.16 | $9.43 | $9.01 | $9.02 | $9.02 | 503,786 |
| 2018-11-13 | $8.99 | $9.27 | $8.95 | $9.10 | $9.10 | 556,348 |
| 2018-11-12 | $9.15 | $9.15 | $8.69 | $9.00 | $9.00 | 223,109 |
| 2018-11-09 | $9.28 | $9.43 | $9.06 | $9.18 | $9.18 | 245,700 |
| 2018-11-08 | $9.67 | $9.67 | $9.21 | $9.21 | $9.21 | 166,144 |
| 2018-11-07 | $9.61 | $9.83 | $9.59 | $9.71 | $9.71 | 196,421 |
| 2018-11-06 | $9.28 | $9.59 | $9.25 | $9.51 | $9.51 | 307,649 |
| 2018-11-05 | $10.20 | $10.28 | $9.23 | $9.44 | $9.44 | 474,362 |
| 2018-11-02 | $9.40 | $10.28 | $9.21 | $10.19 | $10.19 | 560,927 |
| 2018-11-01 | $10.09 | $10.41 | $10.04 | $10.40 | $10.40 | 309,841 |
| 2018-10-31 | $9.81 | $10.10 | $9.77 | $10.01 | $10.01 | 727,912 |
| 2018-10-30 | $9.25 | $9.69 | $9.20 | $9.66 | $9.66 | 201,227 |
| 2018-10-29 | $9.36 | $9.58 | $9.15 | $9.25 | $9.25 | 170,163 |
| 2018-10-26 | $9.44 | $9.55 | $9.16 | $9.26 | $9.26 | 178,822 |
| 2018-10-25 | $9.41 | $9.69 | $9.41 | $9.61 | $9.61 | 202,112 |
| 2018-10-24 | $9.69 | $9.87 | $9.37 | $9.37 | $9.37 | 147,312 |
| 2018-10-23 | $9.55 | $9.83 | $9.52 | $9.74 | $9.74 | 172,962 |
| 2018-10-22 | $9.67 | $9.86 | $9.54 | $9.82 | $9.82 | 141,955 |
| 2018-10-19 | $9.78 | $9.89 | $9.60 | $9.66 | $9.66 | 177,142 |
| 2018-10-18 | $10.07 | $10.13 | $9.74 | $9.78 | $9.78 | 147,609 |
| 2018-10-17 | $10.09 | $10.10 | $9.81 | $10.08 | $10.08 | 171,907 |
| 2018-10-16 | $9.79 | $10.13 | $9.78 | $10.12 | $10.12 | 182,052 |
| 2018-10-15 | $9.70 | $9.82 | $9.56 | $9.73 | $9.73 | 123,028 |
| 2018-10-12 | $9.62 | $9.80 | $9.62 | $9.68 | $9.68 | 193,942 |
| 2018-10-11 | $9.33 | $9.68 | $9.31 | $9.48 | $9.48 | 218,022 |
| 2018-10-10 | $9.59 | $9.63 | $9.31 | $9.35 | $9.35 | 221,908 |
| 2018-10-09 | $9.60 | $9.87 | $9.54 | $9.59 | $9.59 | 212,060 |
| 2018-10-08 | $9.73 | $10.02 | $9.55 | $9.66 | $9.66 | 275,388 |
| 2018-10-05 | $10.34 | $10.34 | $9.69 | $9.86 | $9.86 | 323,992 |
| 2018-10-04 | $10.35 | $10.65 | $10.30 | $10.34 | $10.34 | 358,231 |
| 2018-10-03 | $9.94 | $10.31 | $9.89 | $10.28 | $10.28 | 231,932 |
| 2018-10-02 | $10.23 | $10.42 | $9.89 | $9.92 | $9.92 | 180,707 |
| 2018-10-01 | $10.60 | $10.75 | $10.21 | $10.21 | $10.21 | 276,575 |
| 2018-09-28 | $10.34 | $10.57 | $10.27 | $10.57 | $10.57 | 456,305 |
| 2018-09-27 | $10.18 | $10.40 | $10.16 | $10.36 | $10.36 | 221,013 |
| 2018-09-26 | $10.27 | $10.42 | $10.02 | $10.13 | $10.13 | 365,661 |
| 2018-09-25 | $10.18 | $10.32 | $10.10 | $10.27 | $10.27 | 247,920 |
| 2018-09-24 | $10.11 | $10.21 | $9.97 | $10.17 | $10.17 | 252,374 |
| 2018-09-21 | $10.39 | $10.58 | $10.12 | $10.18 | $10.18 | 758,103 |
| 2018-09-20 | $10.23 | $10.47 | $10.19 | $10.43 | $10.43 | 223,073 |
| 2018-09-19 | $10.47 | $10.50 | $10.08 | $10.19 | $10.19 | 275,836 |
| 2018-09-18 | $10.56 | $10.57 | $10.36 | $10.47 | $10.47 | 267,434 |
| 2018-09-17 | $10.64 | $10.76 | $10.42 | $10.54 | $10.54 | 269,315 |
| 2018-09-14 | $10.81 | $10.89 | $10.62 | $10.66 | $10.66 | 207,636 |
| 2018-09-13 | $10.93 | $11.12 | $10.75 | $10.91 | $10.91 | 314,250 |
| 2018-09-12 | $11.22 | $11.95 | $10.87 | $10.94 | $10.94 | 733,700 |
| 2018-09-11 | $10.41 | $10.48 | $10.19 | $10.20 | $10.20 | 322,509 |
| 2018-09-10 | $10.67 | $10.67 | $10.36 | $10.47 | $10.47 | 294,295 |
| 2018-09-07 | $10.78 | $10.88 | $10.58 | $10.63 | $10.63 | 213,360 |
| 2018-09-06 | $10.97 | $11.07 | $10.79 | $10.82 | $10.82 | 293,182 |
| 2018-09-05 | $11.34 | $11.34 | $10.85 | $10.91 | $10.91 | 394,364 |
| 2018-09-04 | $11.55 | $11.60 | $11.26 | $11.31 | $11.31 | 306,925 |
| 2018-08-31 | $11.49 | $11.66 | $11.38 | $11.62 | $11.62 | 266,321 |
| 2018-08-30 | $11.31 | $11.63 | $11.21 | $11.54 | $11.54 | 265,566 |
| 2018-08-29 | $11.30 | $11.49 | $11.20 | $11.34 | $11.34 | 189,182 |
| 2018-08-28 | $11.43 | $11.65 | $11.28 | $11.28 | $11.28 | 185,353 |
| 2018-08-27 | $11.45 | $11.72 | $11.42 | $11.43 | $11.43 | 396,511 |
| 2018-08-24 | $11.61 | $11.76 | $11.38 | $11.43 | $11.43 | 395,315 |
| 2018-08-23 | $11.20 | $11.75 | $11.06 | $11.61 | $11.61 | 569,777 |
| 2018-08-22 | $10.91 | $11.23 | $10.90 | $11.17 | $11.17 | 403,104 |
| 2018-08-21 | $11.04 | $11.10 | $10.82 | $10.89 | $10.89 | 526,445 |
| 2018-08-20 | $11.23 | $11.24 | $10.91 | $11.05 | $11.05 | 687,775 |
| 2018-08-17 | $11.18 | $11.32 | $11.06 | $11.23 | $11.23 | 321,825 |
| 2018-08-16 | $11.38 | $11.43 | $11.17 | $11.22 | $11.22 | 347,992 |
| 2018-08-15 | $11.48 | $11.51 | $10.97 | $11.34 | $11.34 | 479,695 |
| 2018-08-14 | $11.19 | $11.58 | $11.12 | $11.50 | $11.50 | 467,459 |
| 2018-08-13 | $11.69 | $11.70 | $11.01 | $11.16 | $11.16 | 464,566 |
| 2018-08-10 | $11.43 | $11.81 | $11.39 | $11.72 | $11.72 | 417,833 |
| 2018-08-09 | $11.36 | $11.73 | $11.36 | $11.52 | $11.52 | 557,479 |
| 2018-08-08 | $11.35 | $11.58 | $11.20 | $11.39 | $11.39 | 701,557 |
| 2018-08-07 | $11.13 | $11.40 | $11.07 | $11.32 | $11.32 | 925,591 |
| 2018-08-06 | $10.81 | $11.23 | $10.42 | $11.14 | $11.14 | 1,371,756 |
| 2018-08-03 | $10.97 | $11.85 | $9.32 | $10.78 | $10.78 | 3,088,304 |
| 2018-08-02 | $13.81 | $14.32 | $13.76 | $14.23 | $14.23 | 423,816 |
| 2018-08-01 | $14.04 | $14.18 | $13.77 | $13.88 | $13.88 | 368,187 |
| 2018-07-31 | $14.29 | $14.29 | $13.91 | $14.04 | $14.04 | 555,874 |
| 2018-07-30 | $14.40 | $14.70 | $14.24 | $14.35 | $14.35 | 352,286 |
| 2018-07-27 | $14.85 | $14.89 | $14.23 | $14.34 | $14.34 | 403,236 |
| 2018-07-26 | $15.02 | $15.27 | $14.87 | $14.88 | $14.88 | 267,182 |
| 2018-07-25 | $14.83 | $15.22 | $14.78 | $15.08 | $15.08 | 321,410 |
| 2018-07-24 | $15.43 | $15.52 | $14.80 | $14.84 | $14.84 | 287,735 |
| 2018-07-23 | $15.18 | $15.39 | $15.04 | $15.33 | $15.33 | 405,912 |
| 2018-07-20 | $15.58 | $15.58 | $15.15 | $15.19 | $15.19 | 235,590 |
| 2018-07-19 | $15.48 | $15.73 | $15.39 | $15.57 | $15.57 | 304,669 |
| 2018-07-18 | $15.46 | $15.54 | $15.27 | $15.47 | $15.47 | 260,276 |
| 2018-07-17 | $15.47 | $15.59 | $15.39 | $15.54 | $15.54 | 479,589 |
| 2018-07-16 | $15.73 | $15.79 | $15.14 | $15.25 | $15.25 | 434,494 |
| 2018-07-13 | $15.78 | $15.87 | $15.58 | $15.73 | $15.73 | 400,634 |
| 2018-07-12 | $15.72 | $15.86 | $15.57 | $15.68 | $15.68 | 435,378 |
| 2018-07-11 | $15.01 | $15.91 | $15.01 | $15.63 | $15.63 | 406,162 |
| 2018-07-10 | $16.09 | $16.45 | $15.86 | $16.08 | $16.08 | 589,312 |
| 2018-07-09 | $15.72 | $16.24 | $15.72 | $16.07 | $16.07 | 910,068 |
| 2018-07-06 | $15.82 | $15.97 | $15.49 | $15.61 | $15.61 | 329,242 |
| 2018-07-05 | $15.99 | $16.14 | $15.56 | $15.78 | $15.78 | 391,610 |
| 2018-07-03 | $15.43 | $16.03 | $15.30 | $15.68 | $15.68 | 485,403 |
| 2018-07-02 | $15.35 | $15.46 | $15.07 | $15.43 | $15.43 | 800,098 |
| 2018-06-29 | $15.60 | $15.72 | $15.29 | $15.44 | $15.44 | 861,664 |
| 2018-06-28 | $15.47 | $15.67 | $15.32 | $15.49 | $15.49 | 533,692 |
| 2018-06-27 | $15.70 | $15.89 | $15.38 | $15.41 | $15.41 | 660,582 |
| 2018-06-26 | $15.00 | $15.87 | $14.75 | $15.73 | $15.73 | 845,495 |
| 2018-06-25 | $16.27 | $16.27 | $15.50 | $15.78 | $15.78 | 616,888 |
| 2018-06-22 | $16.19 | $16.44 | $15.81 | $16.31 | $16.31 | 885,184 |
| 2018-06-21 | $16.39 | $16.47 | $15.98 | $16.05 | $16.05 | 816,277 |
| 2018-06-20 | $15.88 | $16.48 | $15.76 | $16.34 | $16.34 | 1,060,113 |
| 2018-06-19 | $15.75 | $15.80 | $15.25 | $15.69 | $15.69 | 593,733 |
| 2018-06-18 | $15.76 | $15.90 | $14.79 | $15.85 | $15.85 | 1,366,557 |
| 2018-06-15 | $16.90 | $16.94 | $16.48 | $16.49 | $16.49 | 903,388 |
| 2018-06-14 | $17.46 | $17.65 | $16.88 | $16.90 | $16.90 | 847,904 |
| 2018-06-13 | $16.87 | $17.70 | $16.87 | $17.15 | $17.15 | 1,277,398 |
| 2018-06-12 | $16.74 | $17.20 | $16.63 | $16.78 | $16.78 | 943,390 |
| 2018-06-11 | $16.32 | $16.83 | $16.32 | $16.73 | $16.73 | 960,985 |
| 2018-06-08 | $15.86 | $16.24 | $15.72 | $16.21 | $16.21 | 576,755 |
| 2018-06-07 | $16.00 | $16.20 | $15.69 | $15.94 | $15.94 | 636,328 |
| 2018-06-06 | $15.55 | $16.08 | $15.41 | $15.94 | $15.94 | 960,728 |
| 2018-06-05 | $15.11 | $15.49 | $15.10 | $15.46 | $15.46 | 522,869 |
| 2018-06-04 | $15.15 | $15.33 | $15.02 | $15.11 | $15.11 | 432,750 |
| 2018-06-01 | $15.23 | $15.31 | $14.93 | $15.12 | $15.12 | 528,250 |
| 2018-05-31 | $14.78 | $15.36 | $14.78 | $15.17 | $15.17 | 1,123,877 |
| 2018-05-30 | $14.08 | $14.78 | $14.04 | $14.78 | $14.78 | 821,268 |
| 2018-05-29 | $13.65 | $14.21 | $12.98 | $14.01 | $14.01 | 772,779 |
| 2018-05-25 | $13.58 | $13.83 | $13.51 | $13.68 | $13.68 | 424,071 |
| 2018-05-24 | $13.29 | $13.61 | $13.17 | $13.53 | $13.53 | 578,801 |
| 2018-05-23 | $12.92 | $13.38 | $12.89 | $13.24 | $13.24 | 624,195 |
| 2018-05-22 | $13.34 | $13.43 | $12.90 | $12.94 | $12.94 | 870,258 |
| 2018-05-21 | $13.50 | $13.60 | $13.07 | $13.28 | $13.28 | 1,391,006 |
| 2018-05-18 | $13.95 | $13.95 | $13.50 | $13.51 | $13.51 | 1,370,834 |
| 2018-05-17 | $13.84 | $14.23 | $13.55 | $13.76 | $13.76 | 1,904,913 |
| 2018-05-16 | $13.40 | $14.00 | $13.30 | $13.91 | $13.91 | 2,153,801 |
| 2018-05-15 | $13.01 | $13.50 | $12.84 | $13.40 | $13.40 | 2,284,539 |
| 2018-05-14 | $12.53 | $13.14 | $12.53 | $13.03 | $13.03 | 2,684,279 |
| 2018-05-11 | $13.00 | $13.05 | $11.94 | $12.51 | $12.51 | 3,045,353 |
| 2018-05-10 | $11.46 | $11.62 | $11.42 | $11.58 | $11.58 | 534,279 |
| 2018-05-09 | $11.29 | $11.51 | $11.23 | $11.46 | $11.46 | 369,222 |
| 2018-05-08 | $11.18 | $11.31 | $11.11 | $11.23 | $11.23 | 215,521 |
| 2018-05-07 | $11.20 | $11.39 | $11.10 | $11.23 | $11.23 | 274,109 |
| 2018-05-04 | $10.88 | $11.24 | $10.77 | $11.18 | $11.18 | 201,995 |
| 2018-05-03 | $11.25 | $11.25 | $10.89 | $10.97 | $10.97 | 333,815 |
| 2018-05-02 | $11.05 | $11.36 | $11.03 | $11.25 | $11.25 | 222,568 |
| 2018-05-01 | $11.02 | $11.11 | $10.93 | $11.04 | $11.04 | 225,324 |
| 2018-04-30 | $11.06 | $11.10 | $10.95 | $11.01 | $11.01 | 248,519 |
| 2018-04-27 | $11.10 | $11.10 | $10.79 | $11.04 | $11.04 | 307,792 |
| 2018-04-26 | $11.03 | $11.14 | $10.90 | $11.06 | $11.06 | 216,280 |
| 2018-04-25 | $11.12 | $11.15 | $10.79 | $11.00 | $11.00 | 525,461 |
| 2018-04-24 | $11.07 | $11.36 | $11.01 | $11.15 | $11.15 | 318,306 |
| 2018-04-23 | $11.65 | $11.65 | $11.07 | $11.13 | $11.13 | 387,818 |
| 2018-04-20 | $11.71 | $11.73 | $11.53 | $11.65 | $11.65 | 251,184 |
| 2018-04-19 | $11.89 | $11.91 | $11.68 | $11.73 | $11.73 | 223,745 |
| 2018-04-18 | $11.92 | $12.06 | $11.87 | $11.92 | $11.92 | 251,768 |
| 2018-04-17 | $11.70 | $11.96 | $11.64 | $11.94 | $11.94 | 258,658 |
| 2018-04-16 | $11.74 | $11.74 | $11.48 | $11.64 | $11.64 | 187,545 |
| 2018-04-13 | $11.88 | $11.88 | $11.50 | $11.68 | $11.68 | 263,907 |
| 2018-04-12 | $11.74 | $11.91 | $11.65 | $11.88 | $11.88 | 233,293 |
| 2018-04-11 | $11.65 | $11.74 | $11.58 | $11.63 | $11.63 | 179,833 |
| 2018-04-10 | $11.55 | $11.79 | $11.49 | $11.69 | $11.69 | 301,632 |
| 2018-04-09 | $11.48 | $11.58 | $11.36 | $11.43 | $11.43 | 193,867 |
| 2018-04-06 | $11.40 | $11.59 | $11.36 | $11.43 | $11.43 | 279,857 |
| 2018-04-05 | $11.69 | $11.70 | $11.38 | $11.46 | $11.46 | 340,719 |
| 2018-04-04 | $11.31 | $11.60 | $11.25 | $11.58 | $11.58 | 311,211 |
| 2018-04-03 | $11.70 | $11.78 | $11.47 | $11.51 | $11.51 | 249,996 |
| 2018-04-02 | $11.85 | $11.91 | $11.62 | $11.66 | $11.66 | 270,126 |
| 2018-03-29 | $11.79 | $12.07 | $11.75 | $11.95 | $11.95 | 370,671 |
| 2018-03-28 | $11.84 | $11.98 | $11.66 | $11.75 | $11.75 | 348,555 |
| 2018-03-27 | $12.26 | $12.34 | $11.77 | $11.84 | $11.84 | 473,947 |
| 2018-03-26 | $12.22 | $12.28 | $11.96 | $12.22 | $12.22 | 392,225 |
| 2018-03-23 | $12.25 | $12.39 | $12.00 | $12.00 | $12.00 | 479,646 |
| 2018-03-22 | $12.45 | $12.48 | $12.24 | $12.25 | $12.25 | 334,801 |
| 2018-03-21 | $12.42 | $12.68 | $12.36 | $12.50 | $12.50 | 395,154 |
| 2018-03-20 | $12.56 | $12.65 | $12.41 | $12.48 | $12.48 | 282,417 |
| 2018-03-19 | $12.51 | $12.58 | $12.28 | $12.51 | $12.51 | 439,683 |
| 2018-03-16 | $12.63 | $12.69 | $12.43 | $12.66 | $12.66 | 475,788 |
| 2018-03-15 | $12.80 | $12.83 | $12.53 | $12.67 | $12.67 | 330,853 |
| 2018-03-14 | $12.67 | $12.80 | $12.54 | $12.78 | $12.78 | 432,132 |
| 2018-03-13 | $12.70 | $12.85 | $12.25 | $12.70 | $12.70 | 571,272 |
| 2018-03-12 | $12.44 | $12.69 | $12.25 | $12.67 | $12.67 | 602,765 |
| 2018-03-09 | $12.48 | $12.50 | $12.24 | $12.49 | $12.49 | 626,746 |
| 2018-03-08 | $11.87 | $12.49 | $11.87 | $12.40 | $12.40 | 643,348 |
| 2018-03-07 | $12.03 | $12.26 | $11.70 | $12.13 | $12.13 | 1,318,710 |
| 2018-03-06 | $11.91 | $12.14 | $11.85 | $11.99 | $11.99 | 975,735 |
| 2018-03-05 | $11.60 | $11.91 | $11.54 | $11.80 | $11.80 | 967,484 |
| 2018-03-02 | $11.51 | $11.69 | $11.41 | $11.67 | $11.67 | 768,380 |
| 2018-03-01 | $11.59 | $11.82 | $11.38 | $11.59 | $11.59 | 1,502,719 |
| 2018-02-28 | $11.59 | $11.86 | $11.40 | $11.59 | $11.59 | 834,150 |
| 2018-02-27 | $11.63 | $12.00 | $11.47 | $11.61 | $11.61 | 1,009,050 |
| 2018-02-26 | $11.50 | $12.05 | $11.01 | $11.84 | $11.84 | 2,089,496 |
| 2018-02-23 | $11.66 | $12.22 | $11.28 | $11.35 | $11.35 | 5,617,137 |
| 2018-02-22 | $10.01 | $10.72 | $9.89 | $10.48 | $10.48 | 985,684 |
| 2018-02-21 | $9.86 | $10.15 | $9.72 | $10.02 | $10.02 | 731,636 |
| 2018-02-20 | $10.26 | $10.26 | $9.61 | $9.79 | $9.79 | 933,174 |
| 2018-02-16 | $10.12 | $10.31 | $9.97 | $10.12 | $10.12 | 696,484 |
| 2018-02-15 | $10.23 | $10.39 | $10.01 | $10.15 | $10.15 | 861,887 |
| 2018-02-14 | $9.72 | $10.28 | $9.66 | $10.18 | $10.18 | 431,052 |
| 2018-02-13 | $9.66 | $9.88 | $9.45 | $9.80 | $9.80 | 348,014 |
| 2018-02-12 | $9.76 | $9.89 | $9.48 | $9.70 | $9.70 | 578,766 |
| 2018-02-09 | $9.69 | $9.85 | $9.35 | $9.76 | $9.76 | 496,776 |
| 2018-02-08 | $9.89 | $10.07 | $9.60 | $9.61 | $9.61 | 394,889 |
| 2018-02-07 | $10.06 | $10.07 | $9.71 | $9.90 | $9.90 | 476,107 |
| 2018-02-06 | $9.47 | $10.20 | $9.33 | $10.13 | $10.13 | 782,422 |
| 2018-02-05 | $9.93 | $10.20 | $9.56 | $9.65 | $9.65 | 792,191 |
| 2018-02-02 | $10.88 | $11.02 | $9.81 | $10.06 | $10.06 | 1,316,957 |
| 2018-02-01 | $10.40 | $10.98 | $10.21 | $10.94 | $10.94 | 1,278,794 |
| 2018-01-31 | $11.31 | $11.31 | $10.32 | $10.38 | $10.38 | 2,973,766 |
| 2018-01-30 | $9.93 | $10.92 | $9.65 | $10.74 | $10.74 | 3,381,208 |
| 2018-01-29 | $10.94 | $11.54 | $9.92 | $10.00 | $10.00 | 20,586,942 |
| 2018-01-26 | $7.59 | $7.63 | $7.17 | $7.34 | $7.34 | 199,548 |
| 2018-01-25 | $7.20 | $7.68 | $7.14 | $7.57 | $7.57 | 444,575 |
| 2018-01-24 | $7.39 | $7.49 | $7.11 | $7.18 | $7.18 | 337,358 |
| 2018-01-23 | $7.62 | $7.66 | $7.28 | $7.38 | $7.38 | 234,088 |
| 2018-01-22 | $7.59 | $7.72 | $7.56 | $7.66 | $7.66 | 171,179 |
| 2018-01-19 | $7.58 | $7.88 | $7.50 | $7.63 | $7.63 | 339,314 |
| 2018-01-18 | $7.46 | $7.73 | $7.42 | $7.60 | $7.60 | 580,397 |
| 2018-01-17 | $7.44 | $7.49 | $7.25 | $7.42 | $7.42 | 426,800 |
| 2018-01-16 | $7.75 | $7.80 | $7.40 | $7.44 | $7.44 | 716,385 |
| 2018-01-12 | $7.08 | $7.12 | $6.94 | $7.10 | $7.10 | 272,846 |
| 2018-01-11 | $7.30 | $7.33 | $7.02 | $7.07 | $7.07 | 349,233 |
| 2018-01-10 | $7.68 | $7.68 | $7.23 | $7.29 | $7.29 | 924,216 |
| 2018-01-09 | $7.66 | $7.76 | $7.58 | $7.71 | $7.71 | 335,761 |
| 2018-01-08 | $7.56 | $7.72 | $7.44 | $7.65 | $7.65 | 335,215 |
| 2018-01-05 | $7.42 | $7.60 | $7.37 | $7.54 | $7.54 | 298,961 |
| 2018-01-04 | $7.48 | $7.54 | $7.25 | $7.40 | $7.40 | 412,339 |
| 2018-01-03 | $7.07 | $7.52 | $7.07 | $7.48 | $7.48 | 372,688 |
| 2018-01-02 | $7.05 | $7.32 | $6.98 | $7.09 | $7.09 | 431,755 |
| 2017-12-29 | $6.87 | $7.16 | $6.77 | $7.06 | $7.06 | 481,272 |
| 2017-12-28 | $6.94 | $6.97 | $6.85 | $6.89 | $6.89 | 243,490 |
| 2017-12-27 | $6.90 | $7.03 | $6.83 | $6.96 | $6.96 | 186,154 |
| 2017-12-26 | $6.88 | $6.96 | $6.77 | $6.90 | $6.90 | 232,666 |
| 2017-12-22 | $6.92 | $7.02 | $6.76 | $6.93 | $6.93 | 496,454 |
| 2017-12-21 | $7.00 | $7.03 | $6.86 | $6.92 | $6.92 | 638,592 |
| 2017-12-20 | $6.91 | $7.05 | $6.71 | $6.99 | $6.99 | 470,816 |
| 2017-12-19 | $6.97 | $7.10 | $6.75 | $6.87 | $6.87 | 494,841 |
| 2017-12-18 | $6.56 | $7.05 | $6.56 | $6.95 | $6.95 | 1,119,805 |
| 2017-12-15 | $6.68 | $6.74 | $6.31 | $6.50 | $6.50 | 1,482,783 |
| 2017-12-14 | $6.88 | $7.01 | $6.63 | $6.66 | $6.66 | 452,790 |
| 2017-12-13 | $7.04 | $7.15 | $6.87 | $6.90 | $6.90 | 576,341 |
| 2017-12-12 | $7.13 | $7.34 | $7.00 | $7.03 | $7.03 | 209,585 |
| 2017-12-11 | $7.07 | $7.17 | $7.01 | $7.11 | $7.11 | 346,422 |
| 2017-12-08 | $7.31 | $7.31 | $7.05 | $7.06 | $7.06 | 280,335 |
| 2017-12-07 | $7.18 | $7.32 | $7.06 | $7.15 | $7.15 | 308,185 |
| 2017-12-06 | $7.33 | $7.40 | $7.18 | $7.20 | $7.20 | 330,378 |
| 2017-12-05 | $7.40 | $7.65 | $7.22 | $7.28 | $7.28 | 601,717 |
| 2017-12-04 | $7.53 | $7.54 | $7.25 | $7.40 | $7.40 | 616,874 |
| 2017-12-01 | $7.48 | $7.56 | $7.16 | $7.50 | $7.50 | 862,310 |
| 2017-11-30 | $6.05 | $7.73 | $5.98 | $7.61 | $7.61 | 3,811,990 |
| 2017-11-29 | $6.14 | $6.19 | $5.90 | $5.96 | $5.96 | 181,434 |
| 2017-11-28 | $6.13 | $6.20 | $6.01 | $6.15 | $6.15 | 264,907 |
| 2017-11-27 | $6.22 | $6.29 | $6.05 | $6.12 | $6.12 | 190,746 |
| 2017-11-24 | $6.10 | $6.32 | $6.07 | $6.23 | $6.23 | 121,045 |
| 2017-11-22 | $6.06 | $6.18 | $6.01 | $6.07 | $6.07 | 198,252 |
| 2017-11-21 | $6.00 | $6.15 | $5.95 | $6.06 | $6.06 | 266,526 |
| 2017-11-20 | $6.01 | $6.06 | $5.87 | $5.96 | $5.96 | 174,300 |
| 2017-11-17 | $5.96 | $6.09 | $5.85 | $5.99 | $5.99 | 164,177 |
| 2017-11-16 | $5.99 | $6.19 | $5.95 | $6.00 | $6.00 | 252,902 |
| 2017-11-15 | $5.98 | $6.01 | $5.83 | $5.94 | $5.94 | 286,750 |
| 2017-11-14 | $5.98 | $6.07 | $5.76 | $6.04 | $6.04 | 431,715 |
| 2017-11-13 | $6.26 | $6.33 | $5.82 | $5.87 | $5.87 | 353,985 |
| 2017-11-10 | $6.32 | $6.35 | $6.21 | $6.23 | $6.23 | 174,324 |
| 2017-11-09 | $6.53 | $6.69 | $6.20 | $6.28 | $6.28 | 438,620 |
| 2017-11-08 | $6.40 | $6.48 | $6.20 | $6.40 | $6.40 | 344,604 |
| 2017-11-07 | $6.84 | $6.84 | $6.29 | $6.37 | $6.37 | 349,294 |
| 2017-11-06 | $7.59 | $7.86 | $6.74 | $6.83 | $6.83 | 454,964 |
| 2017-11-03 | $8.00 | $8.00 | $7.46 | $7.58 | $7.58 | 294,700 |
| 2017-11-02 | $7.90 | $7.96 | $7.30 | $7.31 | $7.31 | 246,267 |
| 2017-11-01 | $8.23 | $8.23 | $7.87 | $7.94 | $7.94 | 167,379 |
| 2017-10-31 | $8.14 | $8.25 | $8.07 | $8.08 | $8.08 | 134,861 |
| 2017-10-30 | $8.26 | $8.34 | $8.03 | $8.17 | $8.17 | 148,653 |
| 2017-10-27 | $8.34 | $8.47 | $8.19 | $8.25 | $8.25 | 75,761 |
| 2017-10-26 | $8.19 | $8.37 | $7.98 | $8.30 | $8.30 | 278,238 |
| 2017-10-25 | $7.98 | $8.22 | $7.87 | $8.14 | $8.14 | 172,189 |
| 2017-10-24 | $8.01 | $8.12 | $7.96 | $8.01 | $8.01 | 91,014 |
| 2017-10-23 | $8.18 | $8.37 | $8.01 | $8.02 | $8.02 | 62,028 |
| 2017-10-20 | $8.39 | $8.45 | $8.16 | $8.20 | $8.20 | 116,997 |
| 2017-10-19 | $8.39 | $8.39 | $8.14 | $8.29 | $8.29 | 94,151 |
| 2017-10-18 | $8.42 | $8.49 | $8.39 | $8.41 | $8.41 | 87,276 |
| 2017-10-17 | $8.47 | $8.51 | $8.26 | $8.41 | $8.41 | 104,703 |
| 2017-10-16 | $8.48 | $8.53 | $8.34 | $8.50 | $8.50 | 127,012 |
| 2017-10-13 | $8.30 | $8.50 | $8.19 | $8.45 | $8.45 | 132,719 |
| 2017-10-12 | $8.09 | $8.30 | $8.03 | $8.27 | $8.27 | 143,335 |
| 2017-10-11 | $8.15 | $8.21 | $8.08 | $8.13 | $8.13 | 69,134 |
| 2017-10-10 | $8.12 | $8.25 | $8.06 | $8.17 | $8.17 | 114,217 |
| 2017-10-09 | $8.19 | $8.24 | $8.06 | $8.12 | $8.12 | 62,106 |
| 2017-10-06 | $8.17 | $8.25 | $8.06 | $8.19 | $8.19 | 162,116 |
| 2017-10-05 | $8.23 | $8.34 | $8.14 | $8.21 | $8.21 | 100,302 |
| 2017-10-04 | $8.13 | $8.32 | $8.09 | $8.19 | $8.19 | 182,440 |
| 2017-10-03 | $8.20 | $8.21 | $8.05 | $8.11 | $8.11 | 255,155 |
| 2017-10-02 | $8.21 | $8.36 | $8.08 | $8.17 | $8.17 | 244,127 |
| 2017-09-29 | $8.25 | $8.36 | $8.09 | $8.17 | $8.17 | 173,659 |
| 2017-09-28 | $8.03 | $8.26 | $7.98 | $8.22 | $8.22 | 142,579 |
| 2017-09-27 | $7.91 | $8.13 | $7.91 | $8.00 | $8.00 | 183,410 |
| 2017-09-26 | $7.83 | $8.07 | $7.76 | $7.87 | $7.87 | 100,327 |
| 2017-09-25 | $7.99 | $8.01 | $7.67 | $7.82 | $7.82 | 158,532 |
| 2017-09-22 | $7.97 | $8.06 | $7.92 | $8.03 | $8.03 | 111,584 |
| 2017-09-21 | $8.00 | $8.09 | $7.86 | $8.00 | $8.00 | 116,051 |
| 2017-09-20 | $7.89 | $8.04 | $7.88 | $8.00 | $8.00 | 160,517 |
| 2017-09-19 | $7.78 | $8.02 | $7.76 | $7.90 | $7.90 | 147,717 |
| 2017-09-18 | $7.65 | $7.85 | $7.60 | $7.78 | $7.78 | 146,346 |
| 2017-09-15 | $7.55 | $7.70 | $7.47 | $7.64 | $7.64 | 209,244 |
| 2017-09-14 | $7.29 | $7.56 | $7.23 | $7.54 | $7.54 | 99,937 |
| 2017-09-13 | $7.30 | $7.49 | $7.28 | $7.30 | $7.30 | 115,076 |
| 2017-09-12 | $7.34 | $7.43 | $7.22 | $7.27 | $7.27 | 137,282 |
| 2017-09-11 | $7.29 | $7.36 | $7.23 | $7.35 | $7.35 | 144,144 |
| 2017-09-08 | $7.30 | $7.37 | $7.17 | $7.20 | $7.20 | 131,045 |
| 2017-09-07 | $7.32 | $7.41 | $7.25 | $7.36 | $7.36 | 125,826 |
| 2017-09-06 | $7.30 | $7.42 | $7.23 | $7.33 | $7.33 | 96,361 |
| 2017-09-05 | $7.27 | $7.39 | $7.22 | $7.30 | $7.30 | 100,945 |
| 2017-09-01 | $7.29 | $7.36 | $7.22 | $7.29 | $7.29 | 95,542 |
| 2017-08-31 | $7.26 | $7.46 | $7.22 | $7.32 | $7.32 | 83,168 |
| 2017-08-30 | $7.23 | $7.32 | $7.09 | $7.21 | $7.21 | 152,000 |
| 2017-08-29 | $7.21 | $7.42 | $7.16 | $7.21 | $7.21 | 124,604 |
| 2017-08-28 | $7.29 | $7.32 | $7.17 | $7.25 | $7.25 | 142,497 |
| 2017-08-25 | $7.24 | $7.47 | $7.04 | $7.29 | $7.29 | 254,178 |
| 2017-08-24 | $7.27 | $7.39 | $7.09 | $7.21 | $7.21 | 167,340 |
| 2017-08-23 | $7.04 | $7.32 | $7.04 | $7.25 | $7.25 | 292,326 |
| 2017-08-22 | $7.32 | $7.32 | $7.04 | $7.05 | $7.05 | 371,738 |
| 2017-08-21 | $7.75 | $7.75 | $7.26 | $7.32 | $7.32 | 295,409 |
| 2017-08-18 | $7.32 | $7.95 | $7.20 | $7.76 | $7.76 | 968,915 |
| 2017-08-17 | $6.80 | $7.66 | $6.80 | $7.60 | $7.60 | 547,384 |
| 2017-08-16 | $6.80 | $6.92 | $6.73 | $6.86 | $6.86 | 174,409 |
| 2017-08-15 | $6.76 | $6.83 | $6.62 | $6.73 | $6.73 | 141,762 |
| 2017-08-14 | $6.72 | $6.87 | $6.50 | $6.69 | $6.69 | 224,785 |
| 2017-08-11 | $6.68 | $6.78 | $6.56 | $6.68 | $6.68 | 304,660 |
| 2017-08-10 | $7.27 | $7.27 | $6.52 | $6.67 | $6.67 | 278,853 |
| 2017-08-09 | $6.56 | $7.30 | $6.47 | $7.28 | $7.28 | 292,705 |
| 2017-08-08 | $6.79 | $6.80 | $6.59 | $6.61 | $6.61 | 382,916 |
| 2017-08-07 | $6.68 | $6.81 | $6.63 | $6.76 | $6.76 | 365,751 |
| 2017-08-04 | $7.60 | $7.65 | $6.22 | $6.65 | $6.65 | 1,054,359 |
| 2017-08-03 | $8.33 | $8.35 | $8.05 | $8.11 | $8.11 | 122,229 |
| 2017-08-02 | $8.40 | $8.40 | $8.13 | $8.37 | $8.37 | 70,768 |
| 2017-08-01 | $8.58 | $8.58 | $8.34 | $8.37 | $8.37 | 145,552 |
| 2017-07-31 | $8.68 | $8.68 | $8.42 | $8.54 | $8.54 | 63,115 |
| 2017-07-28 | $8.82 | $8.86 | $8.47 | $8.65 | $8.65 | 141,324 |
| 2017-07-27 | $8.72 | $8.92 | $8.59 | $8.81 | $8.81 | 120,683 |
| 2017-07-26 | $8.69 | $8.80 | $8.62 | $8.69 | $8.69 | 114,911 |
| 2017-07-25 | $8.79 | $8.80 | $8.64 | $8.69 | $8.69 | 79,675 |
| 2017-07-24 | $8.85 | $9.26 | $8.76 | $8.80 | $8.80 | 50,055 |
| 2017-07-21 | $9.02 | $9.41 | $8.81 | $8.85 | $8.85 | 337,339 |
| 2017-07-20 | $8.85 | $8.98 | $8.76 | $8.96 | $8.96 | 52,148 |
| 2017-07-19 | $8.68 | $8.90 | $8.68 | $8.86 | $8.86 | 46,918 |
| 2017-07-18 | $8.62 | $8.75 | $8.61 | $8.72 | $8.72 | 106,090 |
| 2017-07-17 | $8.61 | $8.72 | $8.60 | $8.70 | $8.70 | 88,736 |
| 2017-07-14 | $8.55 | $8.70 | $8.55 | $8.63 | $8.63 | 78,931 |
| 2017-07-13 | $8.66 | $8.69 | $8.56 | $8.59 | $8.59 | 69,880 |
| 2017-07-12 | $8.62 | $8.77 | $8.61 | $8.67 | $8.67 | 99,854 |
| 2017-07-11 | $8.62 | $8.65 | $8.54 | $8.60 | $8.60 | 70,542 |
| 2017-07-10 | $8.53 | $8.67 | $8.53 | $8.56 | $8.56 | 76,942 |
| 2017-07-07 | $8.51 | $8.57 | $8.44 | $8.53 | $8.53 | 94,548 |
| 2017-07-06 | $8.62 | $8.71 | $8.50 | $8.52 | $8.52 | 137,800 |
| 2017-07-05 | $8.73 | $8.73 | $8.50 | $8.61 | $8.61 | 147,227 |
| 2017-07-03 | $9.09 | $9.09 | $8.69 | $8.72 | $8.72 | 123,247 |
| 2017-06-30 | $8.97 | $9.15 | $8.69 | $9.08 | $9.08 | 268,943 |
| 2017-06-29 | $9.17 | $9.22 | $8.70 | $8.97 | $8.97 | 102,766 |
| 2017-06-28 | $9.03 | $9.22 | $8.92 | $9.17 | $9.17 | 94,642 |
| 2017-06-27 | $9.11 | $9.19 | $8.95 | $8.99 | $8.99 | 97,614 |
| 2017-06-26 | $8.82 | $9.23 | $8.82 | $9.13 | $9.13 | 155,081 |
| 2017-06-23 | $8.74 | $8.94 | $8.70 | $8.80 | $8.80 | 296,303 |
| 2017-06-22 | $8.64 | $8.81 | $8.62 | $8.74 | $8.74 | 119,272 |
| 2017-06-21 | $8.81 | $8.87 | $8.65 | $8.68 | $8.68 | 94,492 |
| 2017-06-20 | $8.67 | $8.80 | $8.63 | $8.79 | $8.79 | 90,830 |
| 2017-06-19 | $8.81 | $8.82 | $8.63 | $8.69 | $8.69 | 129,025 |
| 2017-06-16 | $8.61 | $8.79 | $8.53 | $8.77 | $8.77 | 276,859 |
| 2017-06-15 | $8.53 | $8.73 | $8.53 | $8.71 | $8.71 | 96,916 |
| 2017-06-14 | $8.70 | $8.73 | $8.54 | $8.65 | $8.65 | 131,887 |
| 2017-06-13 | $8.76 | $8.85 | $8.59 | $8.68 | $8.68 | 81,276 |
| 2017-06-12 | $8.80 | $8.86 | $8.62 | $8.74 | $8.74 | 138,331 |
| 2017-06-09 | $8.83 | $8.98 | $8.71 | $8.78 | $8.78 | 135,615 |
| 2017-06-08 | $8.71 | $8.94 | $8.69 | $8.82 | $8.82 | 117,860 |
| 2017-06-07 | $8.72 | $9.00 | $8.61 | $8.74 | $8.74 | 120,243 |
| 2017-06-06 | $8.62 | $8.76 | $8.57 | $8.71 | $8.71 | 90,863 |
| 2017-06-05 | $8.63 | $8.72 | $8.60 | $8.70 | $8.70 | 112,427 |
| 2017-06-02 | $8.52 | $8.75 | $8.52 | $8.65 | $8.65 | 157,248 |
| 2017-06-01 | $8.50 | $8.55 | $8.36 | $8.52 | $8.52 | 201,300 |
| 2017-05-31 | $8.52 | $8.55 | $8.40 | $8.50 | $8.50 | 160,170 |
| 2017-05-30 | $8.45 | $8.57 | $8.45 | $8.50 | $8.50 | 80,419 |
| 2017-05-26 | $8.28 | $8.46 | $8.19 | $8.43 | $8.43 | 102,235 |
| 2017-05-25 | $8.47 | $8.50 | $8.23 | $8.31 | $8.31 | 101,835 |
| 2017-05-24 | $8.12 | $8.45 | $8.06 | $8.44 | $8.44 | 166,805 |
| 2017-05-23 | $8.04 | $8.14 | $7.96 | $8.13 | $8.13 | 224,151 |
| 2017-05-22 | $8.01 | $8.10 | $7.90 | $7.99 | $7.99 | 305,790 |
| 2017-05-19 | $8.19 | $8.36 | $7.99 | $8.00 | $8.00 | 308,783 |
| 2017-05-18 | $8.23 | $8.30 | $7.99 | $8.05 | $8.05 | 217,667 |
| 2017-05-17 | $8.20 | $8.38 | $8.09 | $8.24 | $8.24 | 347,446 |
| 2017-05-16 | $8.55 | $8.55 | $8.25 | $8.35 | $8.35 | 198,244 |
| 2017-05-15 | $8.64 | $8.67 | $8.47 | $8.50 | $8.50 | 149,591 |
| 2017-05-12 | $8.49 | $8.92 | $8.30 | $8.64 | $8.64 | 478,132 |
| 2017-05-11 | $8.52 | $8.57 | $8.37 | $8.51 | $8.51 | 114,077 |
| 2017-05-10 | $8.19 | $8.58 | $8.19 | $8.55 | $8.55 | 159,535 |
| 2017-05-09 | $8.52 | $8.59 | $8.21 | $8.26 | $8.26 | 301,854 |
| 2017-05-08 | $8.15 | $8.56 | $8.05 | $8.54 | $8.54 | 322,037 |
| 2017-05-05 | $8.18 | $8.75 | $7.90 | $8.15 | $8.15 | 665,203 |
| 2017-05-04 | $9.08 | $9.14 | $8.93 | $9.09 | $9.09 | 291,845 |
| 2017-05-03 | $9.03 | $9.17 | $8.90 | $9.11 | $9.11 | 159,544 |
| 2017-05-02 | $9.10 | $9.12 | $8.97 | $9.06 | $9.06 | 145,246 |
| 2017-05-01 | $8.78 | $9.13 | $8.71 | $9.05 | $9.05 | 177,089 |
| 2017-04-28 | $9.12 | $9.12 | $8.76 | $8.77 | $8.77 | 158,198 |
| 2017-04-27 | $9.20 | $9.25 | $9.01 | $9.06 | $9.06 | 144,262 |
| 2017-04-26 | $8.89 | $9.18 | $8.78 | $9.13 | $9.13 | 194,504 |
| 2017-04-25 | $8.82 | $9.31 | $8.75 | $8.87 | $8.87 | 311,804 |
| 2017-04-24 | $8.68 | $8.70 | $8.56 | $8.66 | $8.66 | 149,037 |
| 2017-04-21 | $8.64 | $8.72 | $8.41 | $8.48 | $8.48 | 131,826 |
| 2017-04-20 | $8.59 | $8.70 | $8.54 | $8.66 | $8.66 | 181,897 |
| 2017-04-19 | $8.47 | $8.62 | $8.41 | $8.57 | $8.57 | 191,117 |
| 2017-04-18 | $8.35 | $8.42 | $8.26 | $8.41 | $8.41 | 76,448 |
| 2017-04-17 | $8.32 | $8.46 | $8.27 | $8.39 | $8.39 | 98,947 |
| 2017-04-13 | $8.29 | $8.34 | $8.19 | $8.29 | $8.29 | 152,630 |
| 2017-04-12 | $8.47 | $8.49 | $8.26 | $8.29 | $8.29 | 99,604 |
| 2017-04-11 | $8.40 | $8.60 | $8.27 | $8.47 | $8.47 | 126,493 |
| 2017-04-10 | $8.65 | $8.70 | $8.38 | $8.40 | $8.40 | 149,660 |
| 2017-04-07 | $8.41 | $8.64 | $8.38 | $8.63 | $8.63 | 168,127 |
| 2017-04-06 | $8.34 | $8.46 | $8.28 | $8.42 | $8.42 | 189,959 |
| 2017-04-05 | $8.55 | $8.68 | $8.29 | $8.36 | $8.36 | 223,427 |
| 2017-04-04 | $8.52 | $8.68 | $8.40 | $8.49 | $8.49 | 199,466 |
| 2017-04-03 | $8.72 | $8.76 | $8.47 | $8.50 | $8.50 | 195,330 |
| 2017-03-31 | $8.55 | $8.78 | $8.48 | $8.66 | $8.66 | 357,737 |
| 2017-03-30 | $8.40 | $8.63 | $8.29 | $8.58 | $8.58 | 308,645 |
| 2017-03-29 | $8.39 | $8.58 | $8.27 | $8.37 | $8.37 | 127,723 |
| 2017-03-28 | $8.45 | $8.53 | $8.38 | $8.48 | $8.48 | 157,674 |
| 2017-03-27 | $8.26 | $8.47 | $8.12 | $8.44 | $8.44 | 163,378 |
| 2017-03-24 | $8.29 | $8.59 | $8.24 | $8.33 | $8.33 | 121,737 |
| 2017-03-23 | $8.25 | $8.42 | $8.17 | $8.30 | $8.30 | 188,695 |
| 2017-03-22 | $8.16 | $8.37 | $8.12 | $8.24 | $8.24 | 140,397 |
| 2017-03-21 | $8.68 | $8.69 | $8.22 | $8.23 | $8.23 | 195,369 |
| 2017-03-20 | $8.85 | $8.85 | $8.65 | $8.66 | $8.66 | 199,586 |
| 2017-03-17 | $8.35 | $8.94 | $8.35 | $8.85 | $8.85 | 522,993 |
| 2017-03-16 | $8.25 | $8.51 | $8.25 | $8.40 | $8.40 | 195,008 |
| 2017-03-15 | $8.33 | $8.44 | $8.23 | $8.31 | $8.31 | 179,868 |
| 2017-03-14 | $8.41 | $8.49 | $8.20 | $8.25 | $8.25 | 203,214 |
| 2017-03-13 | $8.36 | $8.59 | $8.28 | $8.47 | $8.47 | 289,836 |
| 2017-03-10 | $8.27 | $8.44 | $8.26 | $8.33 | $8.33 | 290,941 |
| 2017-03-09 | $8.16 | $8.24 | $8.02 | $8.05 | $8.05 | 298,936 |
| 2017-03-08 | $8.24 | $8.32 | $8.12 | $8.19 | $8.19 | 318,161 |
| 2017-03-07 | $8.42 | $8.50 | $8.09 | $8.20 | $8.20 | 534,034 |
| 2017-03-06 | $8.47 | $8.57 | $7.95 | $8.09 | $8.09 | 1,130,051 |
| 2017-03-03 | $8.51 | $8.97 | $8.27 | $8.58 | $8.58 | 2,566,602 |
| 2017-03-02 | $10.96 | $11.22 | $10.65 | $10.69 | $10.69 | 369,866 |
| 2017-03-01 | $11.11 | $11.27 | $10.90 | $11.15 | $11.15 | 184,450 |
| 2017-02-28 | $11.42 | $11.50 | $10.79 | $10.93 | $10.93 | 341,278 |
| 2017-02-27 | $11.35 | $11.58 | $11.20 | $11.53 | $11.53 | 380,253 |
| 2017-02-24 | $11.57 | $11.72 | $11.38 | $11.49 | $11.49 | 226,801 |
| 2017-02-23 | $11.65 | $11.79 | $11.46 | $11.60 | $11.60 | 390,590 |
| 2017-02-22 | $11.66 | $11.85 | $10.93 | $11.65 | $11.65 | 212,367 |
| 2017-02-21 | $11.62 | $11.73 | $11.44 | $11.67 | $11.67 | 287,240 |
| 2017-02-17 | $10.93 | $11.62 | $10.74 | $11.51 | $11.51 | 736,133 |
| 2017-02-16 | $10.51 | $10.98 | $10.51 | $10.96 | $10.96 | 268,338 |
| 2017-02-15 | $10.59 | $10.74 | $10.41 | $10.55 | $10.55 | 196,461 |
| 2017-02-14 | $10.55 | $10.79 | $10.46 | $10.66 | $10.66 | 252,953 |
| 2017-02-13 | $10.49 | $10.64 | $10.46 | $10.55 | $10.55 | 222,074 |
| 2017-02-10 | $10.41 | $10.61 | $10.34 | $10.50 | $10.50 | 219,390 |
| 2017-02-09 | $10.42 | $10.55 | $10.24 | $10.36 | $10.36 | 249,607 |
| 2017-02-08 | $10.31 | $10.39 | $10.17 | $10.34 | $10.34 | 139,971 |
| 2017-02-07 | $10.52 | $10.60 | $10.27 | $10.28 | $10.28 | 112,128 |
| 2017-02-06 | $10.56 | $10.66 | $10.50 | $10.52 | $10.52 | 78,389 |
| 2017-02-03 | $10.28 | $10.67 | $10.28 | $10.63 | $10.63 | 203,425 |
| 2017-02-02 | $10.26 | $10.32 | $10.12 | $10.30 | $10.30 | 345,046 |
| 2017-02-01 | $10.29 | $10.37 | $10.18 | $10.25 | $10.25 | 120,585 |
| 2017-01-31 | $10.22 | $10.36 | $10.18 | $10.29 | $10.29 | 206,066 |
| 2017-01-30 | $10.33 | $10.35 | $10.11 | $10.25 | $10.25 | 287,551 |
| 2017-01-27 | $10.56 | $10.57 | $10.43 | $10.47 | $10.47 | 92,185 |
| 2017-01-26 | $10.63 | $10.70 | $10.43 | $10.54 | $10.54 | 57,888 |
| 2017-01-25 | $10.64 | $10.81 | $10.60 | $10.61 | $10.61 | 110,928 |
| 2017-01-24 | $10.28 | $10.55 | $10.28 | $10.50 | $10.50 | 136,403 |
| 2017-01-23 | $10.36 | $10.40 | $10.21 | $10.29 | $10.29 | 88,443 |
| 2017-01-20 | $10.33 | $10.50 | $10.28 | $10.36 | $10.36 | 145,258 |
| 2017-01-19 | $10.47 | $10.53 | $10.18 | $10.31 | $10.31 | 384,002 |
| 2017-01-18 | $10.63 | $10.71 | $10.44 | $10.49 | $10.49 | 146,516 |
| 2017-01-17 | $10.58 | $10.66 | $10.33 | $10.59 | $10.59 | 400,102 |
| 2017-01-13 | $10.77 | $11.19 | $10.60 | $10.70 | $10.70 | 484,119 |
| 2017-01-12 | $10.48 | $10.48 | $10.16 | $10.24 | $10.24 | 504,924 |
| 2017-01-11 | $11.17 | $11.22 | $10.19 | $10.50 | $10.50 | 1,261,000 |
| 2017-01-10 | $10.90 | $11.11 | $10.83 | $11.05 | $11.05 | 146,891 |
| 2017-01-09 | $11.07 | $11.07 | $10.82 | $10.85 | $10.85 | 96,637 |
| 2017-01-06 | $10.97 | $11.25 | $10.89 | $11.10 | $11.10 | 180,318 |
| 2017-01-05 | $10.76 | $11.00 | $10.72 | $10.93 | $10.93 | 287,036 |
| 2017-01-04 | $10.82 | $10.96 | $10.68 | $10.86 | $10.86 | 344,950 |
| 2017-01-03 | $10.68 | $10.88 | $10.67 | $10.74 | $10.74 | 254,594 |
| 2016-12-30 | $10.89 | $10.95 | $10.58 | $10.63 | $10.63 | 115,284 |
| 2016-12-29 | $10.82 | $11.04 | $10.69 | $10.90 | $10.90 | 114,622 |
| 2016-12-28 | $11.31 | $11.33 | $10.79 | $10.85 | $10.85 | 161,111 |
| 2016-12-27 | $11.05 | $11.38 | $11.05 | $11.23 | $11.23 | 98,621 |
| 2016-12-23 | $11.12 | $11.30 | $10.88 | $11.08 | $11.08 | 100,858 |
| 2016-12-22 | $11.43 | $11.48 | $11.10 | $11.14 | $11.14 | 109,854 |
| 2016-12-21 | $11.50 | $11.53 | $11.39 | $11.45 | $11.45 | 115,203 |
| 2016-12-20 | $11.92 | $11.92 | $11.44 | $11.54 | $11.54 | 259,128 |
| 2016-12-19 | $10.71 | $11.81 | $10.52 | $11.76 | $11.76 | 511,307 |
| 2016-12-16 | $11.11 | $11.23 | $10.73 | $10.75 | $10.75 | 340,381 |
| 2016-12-15 | $10.92 | $11.20 | $10.80 | $11.07 | $11.07 | 275,269 |
| 2016-12-14 | $10.93 | $11.11 | $10.52 | $10.82 | $10.82 | 234,125 |
| 2016-12-13 | $11.11 | $11.35 | $10.90 | $10.92 | $10.92 | 349,786 |
| 2016-12-12 | $11.22 | $11.30 | $11.00 | $11.08 | $11.08 | 235,794 |
| 2016-12-09 | $11.00 | $11.38 | $10.92 | $11.23 | $11.23 | 280,569 |
| 2016-12-08 | $10.59 | $10.99 | $10.59 | $10.97 | $10.97 | 394,186 |
| 2016-12-07 | $10.67 | $11.00 | $10.19 | $10.75 | $10.75 | 300,723 |
| 2016-12-06 | $10.52 | $10.68 | $10.44 | $10.63 | $10.63 | 292,482 |
| 2016-12-05 | $10.42 | $10.56 | $10.39 | $10.50 | $10.50 | 211,710 |
| 2016-12-02 | $10.40 | $10.49 | $10.21 | $10.35 | $10.35 | 175,779 |
| 2016-12-01 | $10.32 | $10.39 | $9.99 | $10.36 | $10.36 | 357,581 |
| 2016-11-30 | $10.24 | $10.35 | $10.08 | $10.30 | $10.30 | 263,123 |
| 2016-11-29 | $10.50 | $10.65 | $10.13 | $10.14 | $10.14 | 585,635 |
| 2016-11-28 | $10.81 | $10.90 | $10.65 | $10.80 | $10.80 | 358,530 |
| 2016-11-25 | $10.77 | $10.80 | $10.63 | $10.71 | $10.71 | 145,769 |
| 2016-11-23 | $10.43 | $10.79 | $10.25 | $10.79 | $10.79 | 836,936 |
| 2016-11-22 | $10.11 | $10.40 | $9.93 | $10.40 | $10.40 | 588,570 |
| 2016-11-21 | $10.10 | $10.20 | $9.91 | $10.02 | $10.02 | 242,940 |
| 2016-11-18 | $9.90 | $10.10 | $9.85 | $10.10 | $10.10 | 413,864 |
| 2016-11-17 | $9.78 | $9.90 | $9.70 | $9.89 | $9.89 | 200,087 |
| 2016-11-16 | $9.64 | $9.80 | $9.57 | $9.78 | $9.78 | 230,250 |
| 2016-11-15 | $9.59 | $9.73 | $9.54 | $9.64 | $9.64 | 790,422 |
| 2016-11-14 | $9.78 | $9.82 | $9.58 | $9.61 | $9.61 | 515,179 |
| 2016-11-11 | $9.32 | $9.75 | $9.25 | $9.70 | $9.70 | 533,813 |
| 2016-11-10 | $9.39 | $9.42 | $9.20 | $9.32 | $9.32 | 480,275 |
| 2016-11-09 | $8.70 | $9.60 | $8.55 | $9.36 | $9.36 | 666,010 |
| 2016-11-08 | $8.94 | $9.22 | $8.69 | $8.86 | $8.86 | 713,456 |
| 2016-11-07 | $8.43 | $8.83 | $8.40 | $8.67 | $8.67 | 701,687 |
| 2016-11-04 | $7.30 | $8.77 | $7.30 | $8.34 | $8.34 | 1,439,570 |
| 2016-11-03 | $7.75 | $7.75 | $7.01 | $7.09 | $7.09 | 778,835 |
| 2016-11-02 | $7.90 | $7.98 | $7.56 | $7.69 | $7.69 | 384,019 |
| 2016-11-01 | $8.22 | $8.22 | $7.86 | $7.95 | $7.95 | 240,243 |
| 2016-10-31 | $7.97 | $8.24 | $7.93 | $8.16 | $8.16 | 659,567 |
| 2016-10-28 | $7.92 | $8.03 | $7.90 | $8.01 | $8.01 | 421,380 |
| 2016-10-27 | $7.87 | $8.04 | $7.74 | $8.00 | $8.00 | 287,927 |
| 2016-10-26 | $7.75 | $7.99 | $7.74 | $7.80 | $7.80 | 163,602 |
| 2016-10-25 | $7.99 | $8.01 | $7.68 | $7.75 | $7.75 | 183,514 |
| 2016-10-24 | $7.94 | $7.99 | $7.85 | $7.96 | $7.96 | 148,966 |
| 2016-10-21 | $7.91 | $8.00 | $7.75 | $7.87 | $7.87 | 246,872 |
| 2016-10-20 | $7.75 | $8.07 | $7.72 | $8.01 | $8.01 | 328,023 |
| 2016-10-19 | $7.74 | $7.83 | $7.57 | $7.75 | $7.75 | 365,516 |
| 2016-10-18 | $7.80 | $7.85 | $7.72 | $7.76 | $7.76 | 123,368 |
| 2016-10-17 | $7.76 | $7.85 | $7.73 | $7.75 | $7.75 | 164,438 |
| 2016-10-14 | $7.76 | $7.82 | $7.65 | $7.79 | $7.79 | 136,607 |
| 2016-10-13 | $7.70 | $7.83 | $7.60 | $7.75 | $7.75 | 197,683 |
| 2016-10-12 | $7.65 | $7.80 | $7.51 | $7.78 | $7.78 | 165,108 |
| 2016-10-11 | $7.82 | $7.82 | $7.54 | $7.58 | $7.58 | 184,703 |
| 2016-10-10 | $7.86 | $8.09 | $7.84 | $7.88 | $7.88 | 132,733 |
| 2016-10-07 | $7.70 | $7.92 | $7.56 | $7.82 | $7.82 | 211,449 |
| 2016-10-06 | $7.92 | $7.99 | $7.66 | $7.70 | $7.70 | 179,591 |
| 2016-10-05 | $7.96 | $8.14 | $7.85 | $7.97 | $7.97 | 180,742 |
| 2016-10-04 | $8.04 | $8.13 | $7.90 | $7.95 | $7.95 | 129,258 |
| 2016-10-03 | $8.20 | $8.23 | $7.94 | $8.04 | $8.04 | 124,380 |
| 2016-09-30 | $7.95 | $8.20 | $7.90 | $8.16 | $8.16 | 219,552 |
| 2016-09-29 | $8.03 | $8.03 | $7.81 | $7.89 | $7.89 | 122,299 |
| 2016-09-28 | $8.20 | $8.42 | $8.00 | $8.06 | $8.06 | 275,129 |
| 2016-09-27 | $8.00 | $8.24 | $8.00 | $8.21 | $8.21 | 140,616 |
| 2016-09-26 | $7.97 | $8.04 | $7.94 | $7.98 | $7.98 | 158,695 |
| 2016-09-23 | $8.04 | $8.22 | $7.94 | $8.08 | $8.08 | 194,655 |
| 2016-09-22 | $8.02 | $8.09 | $7.93 | $8.04 | $8.04 | 144,008 |
| 2016-09-21 | $7.96 | $8.02 | $7.85 | $7.99 | $7.99 | 120,966 |
| 2016-09-20 | $8.06 | $8.20 | $7.89 | $7.93 | $7.93 | 370,270 |
| 2016-09-19 | $7.71 | $8.26 | $7.62 | $8.00 | $8.00 | 276,519 |
| 2016-09-16 | $7.76 | $7.90 | $7.62 | $7.64 | $7.64 | 287,095 |
| 2016-09-15 | $7.54 | $7.79 | $7.52 | $7.75 | $7.75 | 101,704 |
| 2016-09-14 | $7.62 | $7.85 | $7.51 | $7.56 | $7.56 | 135,694 |
| 2016-09-13 | $7.83 | $7.86 | $7.53 | $7.65 | $7.65 | 168,050 |
| 2016-09-12 | $8.16 | $8.24 | $7.82 | $7.92 | $7.92 | 218,902 |
| 2016-09-09 | $8.10 | $8.34 | $7.97 | $8.26 | $8.26 | 392,333 |
| 2016-09-08 | $7.87 | $8.49 | $7.85 | $8.24 | $8.24 | 341,450 |
| 2016-09-07 | $7.70 | $7.86 | $7.50 | $7.85 | $7.85 | 619,971 |
| 2016-09-06 | $7.51 | $7.83 | $7.25 | $7.74 | $7.74 | 256,754 |
| 2016-09-02 | $7.34 | $7.52 | $7.19 | $7.51 | $7.51 | 122,773 |
| 2016-09-01 | $7.24 | $7.34 | $7.15 | $7.31 | $7.31 | 152,437 |
| 2016-08-31 | $7.22 | $7.30 | $7.15 | $7.25 | $7.25 | 221,889 |
| 2016-08-30 | $7.24 | $7.31 | $7.10 | $7.18 | $7.18 | 381,118 |
| 2016-08-29 | $7.25 | $7.29 | $7.15 | $7.26 | $7.26 | 117,078 |
| 2016-08-26 | $7.25 | $7.38 | $7.14 | $7.21 | $7.21 | 107,709 |
| 2016-08-25 | $7.27 | $7.30 | $7.12 | $7.28 | $7.28 | 161,971 |
| 2016-08-24 | $7.26 | $7.33 | $7.20 | $7.27 | $7.27 | 177,566 |
| 2016-08-23 | $7.14 | $7.37 | $7.14 | $7.28 | $7.28 | 300,343 |
| 2016-08-22 | $7.01 | $7.09 | $6.93 | $7.08 | $7.08 | 131,618 |
| 2016-08-19 | $7.00 | $7.16 | $6.64 | $7.06 | $7.06 | 256,044 |
| 2016-08-18 | $6.53 | $7.09 | $6.46 | $7.03 | $7.03 | 326,437 |
| 2016-08-17 | $6.61 | $6.66 | $6.45 | $6.54 | $6.54 | 392,046 |
| 2016-08-16 | $6.73 | $6.76 | $6.43 | $6.62 | $6.62 | 442,271 |
| 2016-08-15 | $6.59 | $6.76 | $6.51 | $6.75 | $6.75 | 215,245 |
| 2016-08-12 | $6.50 | $6.66 | $6.41 | $6.58 | $6.58 | 186,410 |
| 2016-08-11 | $6.36 | $6.63 | $6.36 | $6.50 | $6.50 | 175,733 |
| 2016-08-10 | $6.40 | $6.48 | $6.35 | $6.36 | $6.36 | 203,335 |
| 2016-08-09 | $6.48 | $6.60 | $6.37 | $6.38 | $6.38 | 304,537 |
| 2016-08-08 | $6.27 | $6.63 | $6.27 | $6.46 | $6.46 | 398,582 |
| 2016-08-05 | $7.08 | $7.26 | $6.24 | $6.43 | $6.43 | 1,538,625 |
| 2016-08-04 | $7.56 | $7.86 | $7.33 | $7.50 | $7.50 | 563,185 |
| 2016-08-03 | $7.48 | $7.54 | $7.31 | $7.53 | $7.53 | 250,799 |
| 2016-08-02 | $7.50 | $7.67 | $7.42 | $7.49 | $7.49 | 209,998 |
| 2016-08-01 | $7.50 | $7.60 | $7.37 | $7.46 | $7.46 | 180,591 |
| 2016-07-29 | $7.56 | $7.70 | $7.38 | $7.51 | $7.51 | 226,127 |
| 2016-07-28 | $7.52 | $7.66 | $7.42 | $7.59 | $7.59 | 226,478 |
| 2016-07-27 | $7.60 | $7.71 | $7.46 | $7.56 | $7.56 | 130,314 |
| 2016-07-26 | $7.59 | $7.77 | $7.53 | $7.55 | $7.55 | 162,641 |
| 2016-07-25 | $7.69 | $7.79 | $7.51 | $7.59 | $7.59 | 153,644 |
| 2016-07-22 | $7.65 | $7.77 | $7.45 | $7.66 | $7.66 | 180,691 |
| 2016-07-21 | $7.98 | $8.10 | $7.53 | $7.61 | $7.61 | 552,173 |
| 2016-07-20 | $8.15 | $8.35 | $7.99 | $8.01 | $8.01 | 374,075 |
| 2016-07-19 | $7.64 | $8.18 | $7.57 | $8.11 | $8.11 | 507,521 |
| 2016-07-18 | $7.09 | $7.78 | $7.02 | $7.50 | $7.50 | 700,764 |
| 2016-07-15 | $6.96 | $7.29 | $6.75 | $7.02 | $7.02 | 187,642 |
| 2016-07-14 | $7.28 | $7.34 | $6.91 | $6.94 | $6.94 | 315,682 |
| 2016-07-13 | $7.37 | $7.37 | $7.11 | $7.21 | $7.21 | 127,524 |
| 2016-07-12 | $7.22 | $7.45 | $7.17 | $7.35 | $7.35 | 122,587 |
| 2016-07-11 | $7.23 | $7.32 | $7.15 | $7.17 | $7.17 | 157,308 |
| 2016-07-08 | $7.01 | $7.25 | $7.00 | $7.21 | $7.21 | 262,170 |
| 2016-07-07 | $6.89 | $7.13 | $6.81 | $6.95 | $6.95 | 327,165 |
| 2016-07-06 | $6.91 | $7.05 | $6.77 | $6.92 | $6.92 | 253,392 |
| 2016-07-05 | $7.26 | $7.26 | $6.93 | $6.96 | $6.96 | 162,338 |
| 2016-07-01 | $7.32 | $7.44 | $7.14 | $7.26 | $7.26 | 181,639 |
| 2016-06-30 | $7.36 | $7.36 | $7.16 | $7.34 | $7.34 | 281,798 |
| 2016-06-29 | $7.34 | $7.51 | $7.18 | $7.31 | $7.31 | 398,793 |
| 2016-06-28 | $7.20 | $7.46 | $7.12 | $7.18 | $7.18 | 476,807 |
| 2016-06-27 | $7.70 | $7.95 | $7.04 | $7.18 | $7.18 | 701,323 |
| 2016-06-24 | $7.46 | $7.77 | $7.26 | $7.50 | $7.50 | 1,081,806 |
| 2016-06-23 | $7.28 | $8.53 | $7.15 | $7.98 | $7.98 | 783,903 |
| 2016-06-22 | $7.33 | $7.48 | $7.05 | $7.17 | $7.17 | 677,201 |
| 2016-06-21 | $6.41 | $7.23 | $6.32 | $7.22 | $7.22 | 714,601 |
| 2016-06-20 | $6.33 | $6.56 | $6.17 | $6.40 | $6.40 | 191,413 |
| 2016-06-17 | $6.42 | $6.42 | $6.18 | $6.27 | $6.27 | 365,996 |
| 2016-06-16 | $6.36 | $6.42 | $6.25 | $6.41 | $6.41 | 246,425 |
| 2016-06-15 | $6.47 | $6.79 | $6.37 | $6.40 | $6.40 | 173,654 |
| 2016-06-14 | $6.44 | $6.68 | $6.41 | $6.46 | $6.46 | 278,601 |
| 2016-06-13 | $6.54 | $6.63 | $6.42 | $6.45 | $6.45 | 255,429 |
| 2016-06-10 | $6.80 | $6.82 | $6.55 | $6.56 | $6.56 | 222,567 |
| 2016-06-09 | $6.85 | $6.90 | $6.76 | $6.82 | $6.82 | 262,934 |
| 2016-06-08 | $6.68 | $6.94 | $6.63 | $6.87 | $6.87 | 358,007 |
| 2016-06-07 | $6.53 | $6.69 | $6.43 | $6.65 | $6.65 | 451,534 |
| 2016-06-06 | $6.52 | $6.66 | $6.42 | $6.54 | $6.54 | 206,587 |
| 2016-06-03 | $6.64 | $6.64 | $6.44 | $6.52 | $6.52 | 216,862 |
| 2016-06-02 | $6.43 | $6.59 | $6.37 | $6.53 | $6.53 | 186,085 |
| 2016-06-01 | $6.40 | $6.48 | $6.31 | $6.45 | $6.45 | 323,251 |
| 2016-05-31 | $6.04 | $6.48 | $6.04 | $6.40 | $6.40 | 350,651 |
| 2016-05-27 | $5.99 | $6.07 | $5.95 | $6.02 | $6.02 | 273,493 |
| 2016-05-26 | $6.17 | $6.22 | $5.98 | $5.98 | $5.98 | 228,102 |
| 2016-05-25 | $6.25 | $6.33 | $6.03 | $6.17 | $6.17 | 185,244 |
| 2016-05-24 | $6.25 | $6.30 | $6.17 | $6.22 | $6.22 | 205,596 |
| 2016-05-23 | $6.11 | $6.34 | $6.11 | $6.19 | $6.19 | 293,141 |
| 2016-05-20 | $6.05 | $6.23 | $6.02 | $6.12 | $6.12 | 187,214 |
| 2016-05-19 | $6.12 | $6.20 | $5.90 | $6.02 | $6.02 | 292,112 |
| 2016-05-18 | $6.10 | $6.24 | $6.05 | $6.15 | $6.15 | 213,839 |
| 2016-05-17 | $6.48 | $6.52 | $6.09 | $6.14 | $6.14 | 382,831 |
| 2016-05-16 | $6.25 | $6.57 | $6.25 | $6.51 | $6.51 | 201,474 |
| 2016-05-13 | $6.19 | $6.34 | $6.15 | $6.22 | $6.22 | 281,537 |
| 2016-05-12 | $6.41 | $6.46 | $6.15 | $6.21 | $6.21 | 431,174 |
| 2016-05-11 | $6.43 | $6.58 | $6.37 | $6.39 | $6.39 | 200,508 |
| 2016-05-10 | $6.61 | $6.61 | $6.41 | $6.43 | $6.43 | 233,211 |
| 2016-05-09 | $6.78 | $6.79 | $6.47 | $6.55 | $6.55 | 476,939 |
| 2016-05-06 | $6.87 | $7.24 | $6.57 | $6.81 | $6.81 | 829,887 |
| 2016-05-05 | $7.16 | $7.35 | $7.03 | $7.27 | $7.27 | 275,851 |
| 2016-05-04 | $7.13 | $7.35 | $7.06 | $7.09 | $7.09 | 147,366 |
| 2016-05-03 | $7.24 | $7.30 | $7.10 | $7.18 | $7.18 | 151,836 |
| 2016-05-02 | $7.34 | $7.36 | $7.20 | $7.34 | $7.34 | 264,416 |
| 2016-04-29 | $7.44 | $7.44 | $7.28 | $7.31 | $7.31 | 118,663 |
| 2016-04-28 | $7.59 | $7.71 | $7.43 | $7.44 | $7.44 | 132,875 |
| 2016-04-27 | $7.63 | $7.67 | $7.50 | $7.60 | $7.60 | 130,455 |
| 2016-04-26 | $7.73 | $7.77 | $7.52 | $7.57 | $7.57 | 210,807 |
| 2016-04-25 | $7.91 | $7.97 | $7.67 | $7.71 | $7.71 | 184,048 |
| 2016-04-22 | $7.91 | $8.03 | $7.81 | $7.93 | $7.93 | 214,621 |
| 2016-04-21 | $7.97 | $8.07 | $7.71 | $7.88 | $7.88 | 255,183 |
| 2016-04-20 | $8.12 | $8.18 | $7.82 | $7.97 | $7.97 | 111,944 |
| 2016-04-19 | $8.11 | $8.31 | $7.90 | $8.09 | $8.09 | 246,213 |
| 2016-04-18 | $8.26 | $8.28 | $7.98 | $8.10 | $8.10 | 248,055 |
| 2016-04-15 | $8.04 | $8.26 | $8.02 | $8.15 | $8.15 | 244,029 |
| 2016-04-14 | $8.13 | $8.22 | $8.02 | $8.10 | $8.10 | 140,211 |
| 2016-04-13 | $7.95 | $8.22 | $7.86 | $8.17 | $8.17 | 429,012 |
| 2016-04-12 | $7.65 | $7.95 | $7.65 | $7.92 | $7.92 | 342,643 |
| 2016-04-11 | $7.78 | $7.88 | $7.63 | $7.69 | $7.69 | 340,412 |
| 2016-04-08 | $7.87 | $7.88 | $7.66 | $7.71 | $7.71 | 419,007 |
| 2016-04-07 | $7.79 | $7.92 | $7.72 | $7.74 | $7.74 | 200,063 |
| 2016-04-06 | $7.87 | $7.96 | $7.75 | $7.82 | $7.82 | 271,941 |
| 2016-04-05 | $7.91 | $8.12 | $7.78 | $7.87 | $7.87 | 204,762 |
| 2016-04-04 | $8.20 | $8.23 | $7.92 | $7.99 | $7.99 | 237,465 |
| 2016-04-01 | $8.20 | $8.22 | $7.99 | $8.14 | $8.14 | 291,555 |
| 2016-03-31 | $8.37 | $8.51 | $8.23 | $8.26 | $8.26 | 148,911 |
| 2016-03-30 | $8.52 | $8.59 | $8.29 | $8.34 | $8.34 | 137,967 |
| 2016-03-29 | $8.10 | $8.53 | $8.04 | $8.44 | $8.44 | 294,363 |
| 2016-03-28 | $8.19 | $8.27 | $8.07 | $8.15 | $8.15 | 177,472 |
| 2016-03-24 | $8.07 | $8.27 | $7.91 | $8.18 | $8.18 | 69,874 |
| 2016-03-23 | $8.33 | $8.33 | $8.03 | $8.15 | $8.15 | 166,052 |
| 2016-03-22 | $8.31 | $8.42 | $8.23 | $8.34 | $8.34 | 90,614 |
| 2016-03-21 | $8.29 | $8.48 | $8.22 | $8.39 | $8.39 | 166,431 |
| 2016-03-18 | $8.60 | $8.69 | $8.27 | $8.36 | $8.36 | 400,348 |
| 2016-03-17 | $8.31 | $8.69 | $8.31 | $8.55 | $8.55 | 235,926 |
| 2016-03-16 | $8.15 | $8.39 | $8.06 | $8.37 | $8.37 | 173,807 |
| 2016-03-15 | $8.27 | $8.39 | $8.07 | $8.15 | $8.15 | 219,645 |
| 2016-03-14 | $8.35 | $8.39 | $8.26 | $8.30 | $8.30 | 211,710 |
| 2016-03-11 | $8.24 | $8.36 | $8.02 | $8.36 | $8.36 | 372,563 |
| 2016-03-10 | $8.50 | $8.50 | $7.99 | $8.18 | $8.18 | 557,311 |
| 2016-03-09 | $8.40 | $8.54 | $8.34 | $8.46 | $8.46 | 319,256 |
| 2016-03-08 | $8.68 | $9.00 | $8.42 | $8.47 | $8.47 | 295,593 |
| 2016-03-07 | $8.64 | $9.25 | $8.37 | $9.09 | $9.09 | 195,185 |
| 2016-03-04 | $8.30 | $9.05 | $8.00 | $8.64 | $8.64 | 359,092 |
| 2016-03-03 | $8.58 | $8.80 | $8.55 | $8.74 | $8.74 | 206,469 |
| 2016-03-02 | $8.99 | $9.16 | $8.52 | $8.65 | $8.65 | 438,610 |
| 2016-03-01 | $9.10 | $9.10 | $8.82 | $9.00 | $9.00 | 233,209 |
| 2016-02-29 | $9.07 | $9.43 | $8.87 | $9.01 | $9.01 | 280,281 |
| 2016-02-26 | $8.50 | $9.31 | $8.21 | $9.03 | $9.03 | 1,266,716 |
| 2016-02-25 | $7.49 | $7.81 | $7.23 | $7.76 | $7.76 | 246,072 |
| 2016-02-24 | $7.59 | $7.94 | $7.49 | $7.74 | $7.74 | 210,720 |
| 2016-02-23 | $7.81 | $8.08 | $7.53 | $7.68 | $7.68 | 230,084 |
| 2016-02-22 | $8.04 | $8.12 | $7.78 | $7.82 | $7.82 | 162,948 |
| 2016-02-19 | $7.96 | $8.14 | $7.85 | $7.95 | $7.95 | 97,769 |
| 2016-02-18 | $8.20 | $8.45 | $7.76 | $8.01 | $8.01 | 190,462 |
| 2016-02-17 | $8.03 | $8.25 | $7.98 | $8.20 | $8.20 | 160,842 |
| 2016-02-16 | $7.90 | $8.07 | $7.76 | $8.00 | $8.00 | 168,146 |
| 2016-02-12 | $7.43 | $7.80 | $7.16 | $7.77 | $7.77 | 310,383 |
| 2016-02-11 | $6.73 | $7.10 | $6.63 | $7.08 | $7.08 | 396,090 |
| 2016-02-10 | $7.16 | $7.30 | $6.74 | $6.88 | $6.88 | 378,709 |
| 2016-02-09 | $7.46 | $7.56 | $6.99 | $7.12 | $7.12 | 312,356 |
| 2016-02-08 | $7.53 | $8.12 | $7.40 | $7.66 | $7.66 | 131,820 |
| 2016-02-05 | $7.77 | $7.85 | $7.60 | $7.70 | $7.70 | 195,475 |
| 2016-02-04 | $7.89 | $8.09 | $7.79 | $7.80 | $7.80 | 231,528 |
| 2016-02-03 | $8.30 | $8.30 | $7.79 | $7.90 | $7.90 | 238,479 |
| 2016-02-02 | $8.42 | $8.42 | $8.21 | $8.30 | $8.30 | 134,019 |
| 2016-02-01 | $8.40 | $8.55 | $8.14 | $8.51 | $8.51 | 177,778 |
| 2016-01-29 | $8.36 | $8.73 | $8.36 | $8.48 | $8.48 | 195,675 |
| 2016-01-28 | $8.37 | $8.74 | $8.22 | $8.33 | $8.33 | 214,606 |
| 2016-01-27 | $8.33 | $8.42 | $8.26 | $8.30 | $8.30 | 231,194 |
| 2016-01-26 | $8.05 | $8.51 | $7.90 | $8.39 | $8.39 | 306,670 |
| 2016-01-25 | $8.22 | $8.30 | $7.94 | $7.96 | $7.96 | 131,049 |
| 2016-01-22 | $8.00 | $8.38 | $7.97 | $8.29 | $8.29 | 179,794 |
| 2016-01-21 | $8.01 | $8.05 | $7.68 | $7.83 | $7.83 | 245,430 |
| 2016-01-20 | $7.62 | $8.12 | $7.10 | $8.02 | $8.02 | 640,179 |
| 2016-01-19 | $8.22 | $8.48 | $7.56 | $7.76 | $7.76 | 251,631 |
| 2016-01-15 | $8.01 | $8.15 | $7.71 | $8.13 | $8.13 | 382,350 |
| 2016-01-14 | $8.05 | $8.35 | $7.99 | $8.12 | $8.12 | 241,681 |
| 2016-01-13 | $8.36 | $8.45 | $7.97 | $8.00 | $8.00 | 128,851 |
| 2016-01-12 | $8.70 | $8.91 | $8.26 | $8.36 | $8.36 | 160,902 |
| 2016-01-11 | $8.36 | $8.54 | $8.17 | $8.52 | $8.52 | 235,070 |
| 2016-01-08 | $8.58 | $9.00 | $8.29 | $8.31 | $8.31 | 336,790 |
| 2016-01-07 | $9.24 | $9.36 | $8.53 | $8.57 | $8.57 | 617,740 |
| 2016-01-06 | $9.68 | $9.91 | $9.16 | $9.44 | $9.44 | 512,641 |
| 2016-01-05 | $10.47 | $10.56 | $9.76 | $9.78 | $9.78 | 272,749 |
| 2016-01-04 | $11.40 | $11.45 | $10.41 | $10.47 | $10.47 | 402,328 |
| 2015-12-31 | $11.72 | $11.86 | $11.44 | $11.66 | $11.66 | 172,900 |
| 2015-12-30 | $11.86 | $11.97 | $11.70 | $11.75 | $11.75 | 61,800 |
| 2015-12-29 | $12.03 | $12.07 | $11.77 | $11.85 | $11.85 | 155,700 |
| 2015-12-28 | $12.05 | $12.16 | $11.79 | $11.94 | $11.94 | 93,100 |
| 2015-12-24 | $12.30 | $12.33 | $12.00 | $12.08 | $12.08 | 53,200 |
| 2015-12-23 | $12.12 | $12.34 | $11.91 | $12.33 | $12.33 | 118,100 |
| 2015-12-22 | $11.92 | $12.08 | $11.75 | $12.07 | $12.07 | 137,400 |
| 2015-12-21 | $12.13 | $12.46 | $11.73 | $11.88 | $11.88 | 167,600 |
| 2015-12-18 | $11.50 | $12.38 | $11.36 | $12.18 | $12.18 | 737,200 |
| 2015-12-17 | $11.50 | $11.72 | $11.27 | $11.50 | $11.50 | 324,900 |
| 2015-12-16 | $11.84 | $11.91 | $11.40 | $11.50 | $11.50 | 656,600 |
| 2015-12-15 | $11.88 | $12.20 | $11.58 | $11.71 | $11.71 | 165,900 |
| 2015-12-14 | $12.07 | $12.14 | $11.65 | $11.83 | $11.83 | 163,500 |
| 2015-12-11 | $12.15 | $12.41 | $12.05 | $12.08 | $12.08 | 206,700 |
| 2015-12-10 | $12.31 | $12.82 | $12.00 | $12.40 | $12.40 | 171,200 |
| 2015-12-09 | $13.29 | $13.29 | $12.57 | $12.63 | $12.63 | 173,200 |
| 2015-12-08 | $12.53 | $13.65 | $12.53 | $13.29 | $13.29 | 340,600 |
| 2015-12-07 | $13.05 | $13.06 | $12.52 | $12.54 | $12.54 | 153,200 |
| 2015-12-04 | $13.12 | $13.38 | $13.01 | $13.10 | $13.10 | 111,200 |
| 2015-12-03 | $13.64 | $13.71 | $13.10 | $13.13 | $13.13 | 129,400 |
| 2015-12-02 | $13.64 | $13.98 | $13.52 | $13.56 | $13.56 | 219,600 |
| 2015-12-01 | $13.47 | $13.70 | $13.26 | $13.56 | $13.56 | 124,900 |
| 2015-11-30 | $13.57 | $13.69 | $13.24 | $13.41 | $13.41 | 159,600 |
| 2015-11-27 | $13.63 | $13.83 | $12.51 | $13.55 | $13.55 | 47,400 |
| 2015-11-25 | $13.46 | $13.76 | $13.37 | $13.63 | $13.63 | 141,200 |
| 2015-11-24 | $13.27 | $13.54 | $13.09 | $13.46 | $13.46 | 99,100 |
| 2015-11-23 | $13.26 | $13.45 | $13.23 | $13.36 | $13.36 | 87,400 |
| 2015-11-20 | $13.55 | $13.59 | $13.12 | $13.32 | $13.32 | 132,400 |
| 2015-11-19 | $13.16 | $13.48 | $13.10 | $13.46 | $13.46 | 170,300 |
| 2015-11-18 | $12.91 | $13.28 | $12.60 | $13.16 | $13.16 | 234,000 |
| 2015-11-17 | $12.54 | $13.02 | $12.11 | $12.87 | $12.87 | 252,000 |
| 2015-11-16 | $12.34 | $12.63 | $12.34 | $12.58 | $12.58 | 75,700 |
| 2015-11-13 | $12.27 | $12.65 | $12.27 | $12.38 | $12.38 | 93,300 |
| 2015-11-12 | $12.60 | $12.72 | $12.19 | $12.33 | $12.33 | 181,900 |
| 2015-11-11 | $12.74 | $12.94 | $12.65 | $12.69 | $12.69 | 201,800 |
| 2015-11-10 | $13.02 | $13.10 | $12.69 | $12.72 | $12.72 | 255,700 |
| 2015-11-09 | $13.50 | $13.52 | $13.08 | $13.13 | $13.13 | 176,200 |
| 2015-11-06 | $13.44 | $13.69 | $13.39 | $13.56 | $13.56 | 286,800 |
| 2015-11-05 | $13.93 | $14.12 | $13.45 | $13.50 | $13.50 | 206,600 |
| 2015-11-04 | $13.90 | $14.25 | $13.70 | $13.92 | $13.92 | 214,200 |
| 2015-11-03 | $13.58 | $14.45 | $13.40 | $13.94 | $13.94 | 365,900 |
| 2015-11-02 | $13.04 | $14.05 | $12.85 | $13.67 | $13.67 | 382,400 |
| 2015-10-30 | $11.95 | $13.48 | $11.82 | $12.98 | $12.98 | 970,800 |
| 2015-10-29 | $11.51 | $11.52 | $11.06 | $11.14 | $11.14 | 171,900 |
| 2015-10-28 | $11.03 | $11.61 | $10.90 | $11.61 | $11.61 | 131,600 |
| 2015-10-27 | $11.23 | $11.68 | $10.99 | $11.11 | $11.11 | 185,000 |
| 2015-10-26 | $11.78 | $11.98 | $11.22 | $11.34 | $11.34 | 139,900 |
| 2015-10-23 | $11.61 | $11.98 | $11.39 | $11.70 | $11.70 | 116,800 |
| 2015-10-22 | $11.15 | $11.64 | $11.10 | $11.54 | $11.54 | 160,300 |
| 2015-10-21 | $11.62 | $11.62 | $10.89 | $11.00 | $11.00 | 193,400 |
| 2015-10-20 | $11.58 | $11.79 | $11.45 | $11.54 | $11.54 | 65,400 |
| 2015-10-19 | $11.22 | $11.58 | $10.88 | $11.57 | $11.57 | 131,400 |
| 2015-10-16 | $11.36 | $11.49 | $10.76 | $11.30 | $11.30 | 180,300 |
| 2015-10-15 | $11.10 | $11.46 | $11.05 | $11.29 | $11.29 | 175,900 |
| 2015-10-14 | $11.43 | $11.50 | $11.04 | $11.05 | $11.05 | 133,100 |
| 2015-10-13 | $11.08 | $11.56 | $11.08 | $11.38 | $11.38 | 120,000 |
| 2015-10-12 | $11.62 | $11.62 | $11.10 | $11.21 | $11.21 | 178,700 |
| 2015-10-09 | $11.68 | $11.72 | $11.42 | $11.60 | $11.60 | 133,800 |
| 2015-10-08 | $11.63 | $11.89 | $11.56 | $11.67 | $11.67 | 108,000 |
| 2015-10-07 | $11.52 | $11.60 | $11.06 | $11.60 | $11.60 | 141,100 |
| 2015-10-06 | $11.46 | $11.69 | $11.38 | $11.49 | $11.49 | 158,600 |
| 2015-10-05 | $11.35 | $11.69 | $11.34 | $11.50 | $11.50 | 122,500 |
| 2015-10-02 | $10.94 | $11.26 | $10.92 | $11.24 | $11.24 | 134,500 |
| 2015-10-01 | $11.26 | $11.26 | $10.71 | $11.07 | $11.07 | 139,400 |
| 2015-09-30 | $10.79 | $11.34 | $10.71 | $11.23 | $11.23 | 299,000 |
| 2015-09-29 | $10.91 | $10.99 | $10.57 | $10.65 | $10.65 | 202,100 |
| 2015-09-28 | $11.26 | $11.33 | $10.77 | $10.88 | $10.88 | 277,300 |
| 2015-09-25 | $11.90 | $11.90 | $11.31 | $11.34 | $11.34 | 251,100 |
| 2015-09-24 | $11.75 | $11.88 | $11.62 | $11.87 | $11.87 | 104,200 |
| 2015-09-23 | $11.81 | $11.99 | $11.60 | $11.83 | $11.83 | 118,600 |
| 2015-09-22 | $12.18 | $12.22 | $11.73 | $11.75 | $11.75 | 181,700 |
| 2015-09-21 | $12.26 | $12.60 | $12.20 | $12.29 | $12.29 | 125,000 |
| 2015-09-18 | $12.36 | $12.65 | $12.14 | $12.24 | $12.24 | 319,200 |
| 2015-09-17 | $12.22 | $12.70 | $12.08 | $12.51 | $12.51 | 174,700 |
| 2015-09-16 | $12.20 | $12.33 | $12.02 | $12.25 | $12.25 | 130,400 |
| 2015-09-15 | $12.19 | $12.39 | $12.05 | $12.20 | $12.20 | 196,700 |
| 2015-09-14 | $12.24 | $12.32 | $12.01 | $12.17 | $12.17 | 195,500 |
| 2015-09-11 | $12.04 | $12.39 | $11.96 | $12.18 | $12.18 | 208,900 |
| 2015-09-10 | $12.22 | $12.58 | $11.96 | $12.14 | $12.14 | 219,800 |
| 2015-09-09 | $12.87 | $12.87 | $11.97 | $12.14 | $12.14 | 486,800 |
| 2015-09-08 | $12.40 | $12.98 | $12.10 | $12.71 | $12.71 | 267,200 |
| 2015-09-04 | $11.94 | $12.20 | $11.94 | $12.10 | $12.10 | 167,100 |
| 2015-09-03 | $11.64 | $12.22 | $11.62 | $12.13 | $12.13 | 238,800 |
| 2015-09-02 | $11.41 | $11.67 | $11.17 | $11.67 | $11.67 | 310,500 |
| 2015-09-01 | $11.38 | $11.61 | $11.07 | $11.22 | $11.22 | 428,500 |
| 2015-08-31 | $11.71 | $11.84 | $11.55 | $11.59 | $11.59 | 171,300 |
| 2015-08-28 | $11.77 | $12.05 | $11.67 | $11.81 | $11.81 | 117,400 |
| 2015-08-27 | $11.94 | $12.09 | $11.64 | $11.86 | $11.86 | 134,700 |
Immersion Corp (IMMR) News Headlines
Recent Immersion Corp (IMMR) News
Similar Companies to Immersion Corp (IMMR) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |