Identiv Inc (INVE) Exchange: NASDAQ
Data as of May 9, 2025
$3.20 ($-0.01) -0.31%
Identiv Inc - Daily Information
Click for more stock information on Identiv Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.24 |
| Previous Close | $3.20 |
| High | $3.25 |
| Low | $3.13 |
| Adjusted Open | $3.24 |
| Previous Adjusted Close | $3.20 |
| Adjusted High | $3.25 |
| Adjusted Low | $3.13 |
About Identiv Inc (INVE)
Identiv Inc (INVE) is a publicly traded global security technology company. Founded in 1994 as a physical access control company, Identiv has grown to become the security industry's only end-to-end provider of physical, digital and IoT-ready access control and identity solutions. Identivâs software, hardware, firmware and services address the most important security challenges of businesses, government agencies and consumers around the world. Identiv's breadth of market access solutions encompasses trusted identity and access, physical access control, RFid tags and systems. Identiv has grown significantly since its inception. Their products are available in more than 100 countries and they have offices in the USA, Europe and Asia, as well as partnerships with over 100 distributors and resellers worldwide. Identiv completed an initial public offering in 2017 and listed on the Nasdaq Capital Market. They have continued expanding their presence in the security market and have acquired multiple companies since their IPO. They have an extensive portfolio of products and services and continue to provide innovative solutions to the security market.
Invest in Identiv Inc (INVE)
Historical Stock Data for Identiv Inc (INVE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $3.24 | $3.25 | $3.13 | $3.20 | $3.20 | 20,710 |
| 2025-04-24 | $3.16 | $3.25 | $3.07 | $3.21 | $3.21 | 22,552 |
| 2025-04-23 | $3.20 | $3.30 | $3.00 | $3.17 | $3.17 | 46,738 |
| 2025-04-22 | $3.20 | $3.25 | $3.18 | $3.20 | $3.20 | 27,149 |
| 2025-04-21 | $3.23 | $3.26 | $3.11 | $3.20 | $3.20 | 26,523 |
| 2025-04-17 | $3.29 | $3.30 | $3.16 | $3.17 | $3.17 | 20,654 |
| 2025-04-16 | $3.12 | $3.27 | $3.12 | $3.25 | $3.25 | 27,391 |
| 2025-04-15 | $3.28 | $3.32 | $3.16 | $3.16 | $3.16 | 58,671 |
| 2025-04-14 | $3.14 | $3.25 | $3.01 | $3.21 | $3.21 | 23,164 |
| 2025-04-11 | $3.22 | $3.25 | $3.03 | $3.13 | $3.13 | 48,023 |
| 2025-04-10 | $3.12 | $3.25 | $2.98 | $3.06 | $3.06 | 48,737 |
| 2025-04-09 | $3.00 | $3.28 | $3.00 | $3.17 | $3.17 | 122,574 |
| 2025-04-08 | $2.96 | $3.09 | $2.92 | $2.98 | $2.98 | 102,275 |
| 2025-04-07 | $2.86 | $3.00 | $2.86 | $2.93 | $2.93 | 88,476 |
| 2025-04-04 | $3.02 | $3.29 | $2.90 | $2.99 | $2.99 | 66,758 |
| 2025-04-03 | $3.13 | $3.36 | $3.05 | $3.05 | $3.05 | 34,359 |
| 2025-04-02 | $3.17 | $3.36 | $3.16 | $3.19 | $3.19 | 27,776 |
| 2025-04-01 | $3.10 | $3.21 | $3.03 | $3.20 | $3.20 | 80,956 |
| 2025-03-31 | $3.16 | $3.22 | $3.03 | $3.19 | $3.19 | 86,282 |
| 2025-03-28 | $3.29 | $3.30 | $3.11 | $3.16 | $3.16 | 49,724 |
| 2025-03-27 | $3.39 | $3.39 | $3.20 | $3.29 | $3.29 | 50,672 |
| 2025-03-26 | $3.29 | $3.33 | $3.21 | $3.32 | $3.32 | 44,860 |
| 2025-03-25 | $3.36 | $3.39 | $3.20 | $3.25 | $3.25 | 30,994 |
| 2025-03-24 | $3.45 | $3.51 | $3.31 | $3.36 | $3.36 | 133,219 |
| 2025-03-21 | $3.42 | $3.49 | $3.32 | $3.42 | $3.42 | 119,479 |
| 2025-03-20 | $3.37 | $3.37 | $3.27 | $3.29 | $3.29 | 29,070 |
| 2025-03-19 | $3.35 | $3.43 | $3.31 | $3.36 | $3.36 | 38,397 |
| 2025-03-18 | $3.30 | $3.45 | $3.29 | $3.41 | $3.41 | 100,207 |
| 2025-03-17 | $3.13 | $3.27 | $3.13 | $3.20 | $3.20 | 66,798 |
| 2025-03-14 | $3.23 | $3.28 | $3.15 | $3.18 | $3.18 | 45,367 |
| 2025-03-13 | $3.29 | $3.42 | $3.18 | $3.24 | $3.24 | 73,386 |
| 2025-03-12 | $3.26 | $3.42 | $3.17 | $3.29 | $3.29 | 58,671 |
| 2025-03-11 | $3.26 | $3.52 | $3.21 | $3.45 | $3.45 | 111,940 |
| 2025-03-10 | $3.39 | $3.45 | $3.24 | $3.26 | $3.26 | 111,262 |
| 2025-03-07 | $3.25 | $3.50 | $3.16 | $3.42 | $3.42 | 147,652 |
| 2025-03-06 | $3.56 | $3.56 | $3.06 | $3.24 | $3.24 | 237,650 |
| 2025-03-05 | $3.49 | $3.55 | $3.31 | $3.47 | $3.47 | 90,495 |
| 2025-03-04 | $3.49 | $3.61 | $3.27 | $3.45 | $3.45 | 112,295 |
| 2025-03-03 | $3.60 | $3.70 | $3.45 | $3.57 | $3.57 | 78,383 |
| 2025-02-28 | $3.66 | $3.86 | $3.60 | $3.67 | $3.67 | 40,688 |
| 2025-02-27 | $3.79 | $3.96 | $3.73 | $3.85 | $3.85 | 102,070 |
| 2025-02-26 | $3.60 | $3.71 | $3.60 | $3.61 | $3.61 | 48,994 |
| 2025-02-25 | $3.54 | $3.65 | $3.50 | $3.55 | $3.55 | 89,392 |
| 2025-02-24 | $3.44 | $3.65 | $3.35 | $3.51 | $3.51 | 92,573 |
| 2025-02-21 | $3.57 | $3.64 | $3.44 | $3.44 | $3.44 | 21,115 |
| 2025-02-20 | $3.61 | $3.65 | $3.41 | $3.57 | $3.57 | 88,434 |
| 2025-02-19 | $3.55 | $3.65 | $3.43 | $3.55 | $3.55 | 33,134 |
| 2025-02-18 | $3.55 | $3.63 | $3.50 | $3.52 | $3.52 | 17,794 |
| 2025-02-14 | $3.57 | $3.61 | $3.50 | $3.51 | $3.51 | 19,355 |
| 2025-02-13 | $3.56 | $3.65 | $3.41 | $3.51 | $3.51 | 49,591 |
| 2025-02-12 | $3.56 | $3.67 | $3.49 | $3.53 | $3.53 | 30,456 |
| 2025-02-11 | $3.46 | $3.61 | $3.45 | $3.56 | $3.56 | 22,206 |
| 2025-02-10 | $3.49 | $3.64 | $3.42 | $3.49 | $3.49 | 16,976 |
| 2025-02-07 | $3.50 | $3.80 | $3.42 | $3.49 | $3.49 | 14,159 |
| 2025-02-06 | $3.55 | $3.65 | $3.49 | $3.51 | $3.51 | 15,923 |
| 2025-02-05 | $3.44 | $3.62 | $3.44 | $3.55 | $3.55 | 20,112 |
| 2025-02-04 | $3.43 | $3.51 | $3.43 | $3.46 | $3.46 | 24,936 |
| 2025-02-03 | $3.40 | $3.51 | $3.39 | $3.43 | $3.43 | 17,342 |
| 2025-01-31 | $3.60 | $3.61 | $3.39 | $3.46 | $3.46 | 55,731 |
| 2025-01-30 | $3.54 | $3.65 | $3.51 | $3.56 | $3.56 | 36,787 |
| 2025-01-29 | $3.67 | $3.67 | $3.50 | $3.51 | $3.51 | 25,927 |
| 2025-01-28 | $3.68 | $3.82 | $3.52 | $3.62 | $3.62 | 54,281 |
| 2025-01-27 | $3.66 | $3.72 | $3.60 | $3.60 | $3.60 | 26,477 |
| 2025-01-24 | $3.82 | $3.86 | $3.67 | $3.70 | $3.70 | 45,047 |
| 2025-01-23 | $3.66 | $3.77 | $3.54 | $3.76 | $3.76 | 37,778 |
| 2025-01-22 | $3.89 | $3.90 | $3.68 | $3.69 | $3.69 | 54,788 |
| 2025-01-21 | $3.79 | $3.94 | $3.70 | $3.87 | $3.87 | 44,281 |
| 2025-01-17 | $3.80 | $3.85 | $3.69 | $3.74 | $3.74 | 38,427 |
| 2025-01-16 | $3.76 | $3.82 | $3.67 | $3.78 | $3.78 | 62,211 |
| 2025-01-15 | $3.53 | $3.76 | $3.53 | $3.72 | $3.72 | 48,725 |
| 2025-01-14 | $3.73 | $3.78 | $3.51 | $3.65 | $3.65 | 46,905 |
| 2025-01-13 | $3.54 | $3.74 | $3.44 | $3.66 | $3.66 | 68,150 |
| 2025-01-10 | $3.53 | $3.60 | $3.45 | $3.60 | $3.60 | 29,235 |
| 2025-01-08 | $3.62 | $3.66 | $3.48 | $3.53 | $3.53 | 37,000 |
| 2025-01-07 | $3.76 | $3.76 | $3.61 | $3.66 | $3.66 | 30,893 |
| 2025-01-06 | $3.78 | $3.87 | $3.65 | $3.71 | $3.71 | 47,624 |
| 2025-01-03 | $3.66 | $3.77 | $3.65 | $3.77 | $3.77 | 18,468 |
| 2025-01-02 | $3.67 | $3.76 | $3.62 | $3.66 | $3.66 | 29,397 |
| 2024-12-31 | $3.77 | $3.82 | $3.66 | $3.66 | $3.66 | 75,846 |
| 2024-12-30 | $3.73 | $3.78 | $3.62 | $3.73 | $3.73 | 53,367 |
| 2024-12-27 | $3.85 | $3.85 | $3.61 | $3.69 | $3.69 | 55,295 |
| 2024-12-26 | $3.61 | $3.85 | $3.61 | $3.79 | $3.79 | 51,170 |
| 2024-12-24 | $3.70 | $3.75 | $3.63 | $3.64 | $3.64 | 27,750 |
| 2024-12-23 | $3.75 | $3.80 | $3.66 | $3.69 | $3.69 | 32,169 |
| 2024-12-20 | $3.61 | $3.73 | $3.60 | $3.70 | $3.70 | 60,250 |
| 2024-12-19 | $3.68 | $3.78 | $3.56 | $3.64 | $3.64 | 59,809 |
| 2024-12-18 | $4.01 | $4.01 | $3.70 | $3.73 | $3.73 | 40,199 |
| 2024-12-17 | $4.03 | $4.06 | $3.89 | $3.96 | $3.96 | 98,315 |
| 2024-12-16 | $4.25 | $4.25 | $4.06 | $4.08 | $4.08 | 58,619 |
| 2024-12-13 | $4.18 | $4.22 | $4.12 | $4.21 | $4.21 | 35,580 |
| 2024-12-12 | $4.17 | $4.29 | $4.15 | $4.21 | $4.21 | 81,225 |
| 2024-12-11 | $4.18 | $4.27 | $4.11 | $4.17 | $4.17 | 84,879 |
| 2024-12-10 | $4.16 | $4.22 | $4.07 | $4.17 | $4.17 | 76,315 |
| 2024-12-09 | $3.97 | $4.24 | $3.97 | $4.15 | $4.15 | 110,225 |
| 2024-12-06 | $4.09 | $4.12 | $3.89 | $3.92 | $3.92 | 67,531 |
| 2024-12-05 | $4.16 | $4.17 | $3.88 | $4.09 | $4.09 | 87,812 |
| 2024-12-04 | $4.05 | $4.24 | $4.03 | $4.12 | $4.12 | 174,190 |
| 2024-12-03 | $4.25 | $4.25 | $3.95 | $4.05 | $4.05 | 170,833 |
| 2024-12-02 | $4.00 | $4.24 | $3.84 | $4.24 | $4.24 | 112,185 |
| 2024-11-29 | $3.93 | $4.07 | $3.87 | $3.98 | $3.98 | 68,868 |
| 2024-11-27 | $3.73 | $3.88 | $3.64 | $3.87 | $3.87 | 104,395 |
| 2024-11-26 | $3.81 | $3.93 | $3.63 | $3.72 | $3.72 | 146,511 |
| 2024-11-25 | $3.94 | $4.23 | $3.83 | $3.86 | $3.86 | 171,677 |
| 2024-11-22 | $3.95 | $4.20 | $3.89 | $3.96 | $3.96 | 215,536 |
| 2024-11-21 | $3.94 | $3.95 | $3.82 | $3.95 | $3.95 | 86,249 |
| 2024-11-20 | $3.74 | $3.96 | $3.72 | $3.90 | $3.90 | 103,430 |
| 2024-11-19 | $3.59 | $3.84 | $3.59 | $3.71 | $3.71 | 102,662 |
| 2024-11-18 | $3.63 | $3.90 | $3.54 | $3.58 | $3.58 | 135,607 |
| 2024-11-15 | $3.64 | $3.77 | $3.54 | $3.64 | $3.64 | 77,149 |
| 2024-11-14 | $3.64 | $3.70 | $3.56 | $3.64 | $3.64 | 32,554 |
| 2024-11-13 | $3.82 | $3.82 | $3.49 | $3.66 | $3.66 | 138,877 |
| 2024-11-12 | $3.76 | $3.80 | $3.68 | $3.77 | $3.77 | 73,572 |
| 2024-11-11 | $4.00 | $4.05 | $3.75 | $3.80 | $3.80 | 50,481 |
| 2024-11-08 | $3.75 | $3.95 | $3.59 | $3.95 | $3.95 | 314,710 |
| 2024-11-07 | $3.45 | $3.71 | $3.45 | $3.58 | $3.58 | 149,611 |
| 2024-11-06 | $3.57 | $3.75 | $3.55 | $3.67 | $3.67 | 124,376 |
| 2024-11-05 | $3.44 | $3.62 | $3.44 | $3.53 | $3.53 | 77,974 |
| 2024-11-04 | $3.51 | $3.59 | $3.43 | $3.43 | $3.43 | 67,614 |
| 2024-11-01 | $3.58 | $3.63 | $3.49 | $3.50 | $3.50 | 97,601 |
| 2024-10-31 | $3.51 | $3.60 | $3.50 | $3.54 | $3.54 | 36,119 |
| 2024-10-30 | $3.57 | $3.70 | $3.57 | $3.58 | $3.58 | 91,613 |
| 2024-10-29 | $3.53 | $3.66 | $3.53 | $3.60 | $3.60 | 30,404 |
| 2024-10-28 | $3.60 | $3.70 | $3.48 | $3.48 | $3.48 | 38,853 |
| 2024-10-25 | $3.68 | $3.68 | $3.55 | $3.61 | $3.61 | 7,908 |
| 2024-10-24 | $3.70 | $3.74 | $3.58 | $3.68 | $3.68 | 44,963 |
| 2024-10-23 | $3.67 | $3.75 | $3.65 | $3.70 | $3.70 | 65,270 |
| 2024-10-22 | $3.63 | $3.70 | $3.53 | $3.65 | $3.65 | 21,834 |
| 2024-10-21 | $3.67 | $3.70 | $3.59 | $3.67 | $3.67 | 22,915 |
| 2024-10-18 | $3.59 | $3.68 | $3.52 | $3.67 | $3.67 | 46,011 |
| 2024-10-17 | $3.56 | $3.62 | $3.53 | $3.59 | $3.59 | 16,368 |
| 2024-10-16 | $3.63 | $3.70 | $3.55 | $3.62 | $3.62 | 27,542 |
| 2024-10-15 | $3.60 | $3.70 | $3.55 | $3.68 | $3.68 | 56,857 |
| 2024-10-14 | $3.59 | $3.65 | $3.51 | $3.51 | $3.51 | 24,947 |
| 2024-10-11 | $3.60 | $3.65 | $3.58 | $3.63 | $3.63 | 25,416 |
| 2024-10-10 | $3.62 | $3.70 | $3.59 | $3.64 | $3.64 | 37,548 |
| 2024-10-09 | $3.52 | $3.65 | $3.44 | $3.63 | $3.63 | 107,198 |
| 2024-10-08 | $3.49 | $3.57 | $3.45 | $3.56 | $3.56 | 72,317 |
| 2024-10-07 | $3.41 | $3.47 | $3.35 | $3.46 | $3.46 | 18,685 |
| 2024-10-04 | $3.49 | $3.55 | $3.42 | $3.50 | $3.50 | 54,620 |
| 2024-10-03 | $3.50 | $3.51 | $3.46 | $3.50 | $3.50 | 49,486 |
| 2024-10-02 | $3.52 | $3.52 | $3.44 | $3.50 | $3.50 | 42,994 |
| 2024-10-01 | $3.50 | $3.53 | $3.41 | $3.51 | $3.51 | 60,694 |
| 2024-09-30 | $3.50 | $3.53 | $3.48 | $3.53 | $3.53 | 86,292 |
| 2024-09-27 | $3.53 | $3.55 | $3.50 | $3.50 | $3.50 | 116,575 |
| 2024-09-26 | $3.50 | $3.55 | $3.50 | $3.52 | $3.52 | 126,426 |
| 2024-09-25 | $3.52 | $3.53 | $3.50 | $3.50 | $3.50 | 56,250 |
| 2024-09-24 | $3.50 | $3.55 | $3.50 | $3.52 | $3.52 | 83,352 |
| 2024-09-23 | $3.58 | $3.60 | $3.48 | $3.51 | $3.51 | 105,268 |
| 2024-09-20 | $3.50 | $3.58 | $3.40 | $3.58 | $3.58 | 92,753 |
| 2024-09-19 | $3.60 | $3.70 | $3.54 | $3.56 | $3.56 | 221,684 |
| 2024-09-18 | $3.41 | $3.60 | $3.31 | $3.57 | $3.57 | 255,627 |
| 2024-09-17 | $3.36 | $3.46 | $3.31 | $3.37 | $3.37 | 20,467 |
| 2024-09-16 | $3.46 | $3.46 | $3.30 | $3.33 | $3.33 | 15,879 |
| 2024-09-13 | $3.50 | $3.51 | $3.30 | $3.45 | $3.45 | 59,218 |
| 2024-09-12 | $3.47 | $3.52 | $3.40 | $3.47 | $3.47 | 22,076 |
| 2024-09-11 | $3.40 | $3.60 | $3.29 | $3.45 | $3.45 | 215,187 |
| 2024-09-10 | $3.33 | $3.40 | $3.22 | $3.40 | $3.40 | 67,784 |
| 2024-09-09 | $3.23 | $3.60 | $3.22 | $3.35 | $3.35 | 102,466 |
| 2024-09-06 | $3.30 | $3.35 | $3.18 | $3.21 | $3.21 | 31,213 |
| 2024-09-05 | $3.44 | $3.47 | $3.30 | $3.33 | $3.33 | 52,071 |
| 2024-09-04 | $3.22 | $3.46 | $3.18 | $3.40 | $3.40 | 74,475 |
| 2024-09-03 | $3.31 | $3.36 | $3.23 | $3.23 | $3.23 | 39,750 |
| 2024-08-30 | $3.35 | $3.43 | $3.29 | $3.35 | $3.35 | 53,043 |
| 2024-08-29 | $3.28 | $3.43 | $3.28 | $3.38 | $3.38 | 42,738 |
| 2024-08-28 | $3.39 | $3.42 | $3.28 | $3.32 | $3.32 | 33,112 |
| 2024-08-27 | $3.44 | $3.55 | $3.40 | $3.40 | $3.40 | 15,286 |
| 2024-08-26 | $3.53 | $3.53 | $3.37 | $3.51 | $3.51 | 21,255 |
| 2024-08-23 | $3.49 | $3.65 | $3.49 | $3.49 | $3.49 | 26,388 |
| 2024-08-22 | $3.65 | $3.65 | $3.46 | $3.50 | $3.50 | 7,220 |
| 2024-08-21 | $3.64 | $3.64 | $3.51 | $3.53 | $3.53 | 41,197 |
| 2024-08-20 | $3.48 | $3.79 | $3.48 | $3.66 | $3.66 | 63,790 |
| 2024-08-19 | $3.36 | $3.57 | $3.36 | $3.52 | $3.52 | 160,119 |
| 2024-08-16 | $3.34 | $3.36 | $3.17 | $3.20 | $3.20 | 54,587 |
| 2024-08-15 | $3.22 | $3.39 | $3.22 | $3.34 | $3.34 | 62,867 |
| 2024-08-14 | $3.26 | $3.26 | $3.11 | $3.13 | $3.13 | 52,364 |
| 2024-08-13 | $3.00 | $3.30 | $2.97 | $3.21 | $3.21 | 136,536 |
| 2024-08-12 | $3.08 | $3.13 | $2.95 | $2.95 | $2.95 | 93,329 |
| 2024-08-09 | $3.50 | $3.50 | $3.05 | $3.07 | $3.07 | 224,059 |
| 2024-08-08 | $3.60 | $3.74 | $3.52 | $3.59 | $3.59 | 59,391 |
| 2024-08-07 | $3.67 | $3.82 | $3.57 | $3.60 | $3.60 | 52,323 |
| 2024-08-06 | $3.75 | $3.89 | $3.56 | $3.66 | $3.66 | 39,041 |
| 2024-08-05 | $3.80 | $3.80 | $3.51 | $3.64 | $3.64 | 67,466 |
| 2024-08-02 | $3.91 | $4.02 | $3.78 | $3.78 | $3.78 | 101,279 |
| 2024-08-01 | $3.87 | $3.98 | $3.80 | $3.98 | $3.98 | 39,178 |
| 2024-07-31 | $4.07 | $4.07 | $3.85 | $3.91 | $3.91 | 61,935 |
| 2024-07-30 | $4.13 | $4.16 | $3.97 | $3.98 | $3.98 | 55,395 |
| 2024-07-29 | $4.06 | $4.10 | $4.00 | $4.07 | $4.07 | 17,753 |
| 2024-07-26 | $4.01 | $4.12 | $4.00 | $4.05 | $4.05 | 16,852 |
| 2024-07-25 | $4.04 | $4.06 | $4.00 | $4.00 | $4.00 | 29,154 |
| 2024-07-24 | $4.06 | $4.11 | $3.98 | $4.01 | $4.01 | 88,495 |
| 2024-07-23 | $4.02 | $4.10 | $3.99 | $4.03 | $4.03 | 39,671 |
| 2024-07-22 | $3.96 | $4.11 | $3.96 | $4.06 | $4.06 | 12,928 |
| 2024-07-19 | $4.02 | $4.04 | $3.84 | $3.96 | $3.96 | 96,711 |
| 2024-07-18 | $4.06 | $4.15 | $3.97 | $4.00 | $4.00 | 73,472 |
| 2024-07-17 | $4.30 | $4.33 | $4.03 | $4.08 | $4.08 | 44,474 |
| 2024-07-16 | $4.25 | $4.35 | $4.23 | $4.29 | $4.29 | 73,835 |
| 2024-07-15 | $4.19 | $4.33 | $4.19 | $4.26 | $4.26 | 115,542 |
| 2024-07-12 | $4.24 | $4.25 | $4.15 | $4.20 | $4.20 | 17,176 |
| 2024-07-11 | $3.99 | $4.28 | $3.99 | $4.23 | $4.23 | 118,208 |
| 2024-07-10 | $4.03 | $4.05 | $3.94 | $3.98 | $3.98 | 89,366 |
| 2024-07-09 | $4.10 | $4.13 | $4.02 | $4.02 | $4.02 | 7,037 |
| 2024-07-08 | $4.08 | $4.17 | $4.07 | $4.07 | $4.07 | 18,124 |
| 2024-07-05 | $4.13 | $4.13 | $4.03 | $4.08 | $4.08 | 23,810 |
| 2024-07-03 | $4.13 | $4.16 | $4.11 | $4.11 | $4.11 | 4,906 |
| 2024-07-02 | $4.19 | $4.24 | $4.11 | $4.11 | $4.11 | 59,515 |
| 2024-07-01 | $4.32 | $4.32 | $4.14 | $4.15 | $4.15 | 18,181 |
| 2024-06-28 | $4.19 | $4.32 | $4.18 | $4.30 | $4.30 | 62,522 |
| 2024-06-27 | $4.19 | $4.19 | $4.16 | $4.18 | $4.18 | 7,293 |
| 2024-06-26 | $4.14 | $4.21 | $4.10 | $4.13 | $4.13 | 37,675 |
| 2024-06-25 | $4.32 | $4.32 | $4.15 | $4.15 | $4.15 | 90,223 |
| 2024-06-24 | $4.28 | $4.44 | $4.27 | $4.31 | $4.31 | 39,611 |
| 2024-06-21 | $4.15 | $4.30 | $4.07 | $4.30 | $4.30 | 89,029 |
| 2024-06-20 | $4.10 | $4.16 | $4.05 | $4.06 | $4.06 | 32,881 |
| 2024-06-18 | $4.10 | $4.29 | $4.08 | $4.11 | $4.11 | 70,297 |
| 2024-06-17 | $4.17 | $4.17 | $4.04 | $4.11 | $4.11 | 47,610 |
| 2024-06-14 | $4.07 | $4.21 | $4.07 | $4.16 | $4.16 | 64,438 |
| 2024-06-13 | $4.07 | $4.21 | $4.07 | $4.12 | $4.12 | 54,591 |
| 2024-06-12 | $4.20 | $4.27 | $4.05 | $4.07 | $4.07 | 70,180 |
| 2024-06-11 | $4.10 | $4.19 | $4.05 | $4.17 | $4.17 | 33,999 |
| 2024-06-10 | $4.11 | $4.23 | $4.01 | $4.18 | $4.18 | 68,560 |
| 2024-06-07 | $4.25 | $4.38 | $4.10 | $4.11 | $4.11 | 132,178 |
| 2024-06-06 | $4.25 | $4.36 | $4.16 | $4.30 | $4.30 | 123,026 |
| 2024-06-05 | $4.16 | $4.31 | $4.13 | $4.25 | $4.25 | 43,617 |
| 2024-06-04 | $4.36 | $4.43 | $4.16 | $4.19 | $4.19 | 116,699 |
| 2024-06-03 | $4.36 | $4.39 | $4.28 | $4.39 | $4.39 | 112,068 |
| 2024-05-31 | $4.41 | $4.44 | $4.26 | $4.35 | $4.35 | 128,760 |
| 2024-05-30 | $4.51 | $4.51 | $4.39 | $4.39 | $4.39 | 39,773 |
| 2024-05-29 | $4.59 | $4.68 | $4.44 | $4.49 | $4.49 | 84,251 |
| 2024-05-28 | $4.25 | $4.65 | $4.25 | $4.60 | $4.60 | 295,794 |
| 2024-05-24 | $4.14 | $4.28 | $4.14 | $4.19 | $4.19 | 80,178 |
| 2024-05-23 | $4.47 | $4.49 | $4.08 | $4.14 | $4.14 | 141,538 |
| 2024-05-22 | $4.21 | $4.41 | $4.21 | $4.21 | $4.21 | 173,635 |
| 2024-05-21 | $4.19 | $4.50 | $4.16 | $4.24 | $4.24 | 285,113 |
| 2024-05-20 | $4.22 | $4.25 | $4.01 | $4.01 | $4.01 | 244,202 |
| 2024-05-17 | $4.19 | $4.25 | $4.08 | $4.19 | $4.19 | 53,754 |
| 2024-05-16 | $4.12 | $4.25 | $4.08 | $4.15 | $4.15 | 99,811 |
| 2024-05-15 | $4.18 | $4.30 | $4.10 | $4.13 | $4.13 | 93,608 |
| 2024-05-14 | $4.30 | $4.35 | $4.01 | $4.19 | $4.19 | 192,949 |
| 2024-05-13 | $4.10 | $4.57 | $4.10 | $4.28 | $4.28 | 522,707 |
| 2024-05-10 | $4.45 | $4.61 | $4.11 | $4.14 | $4.14 | 399,667 |
| 2024-05-09 | $4.97 | $5.01 | $4.38 | $4.46 | $4.46 | 381,747 |
| 2024-05-08 | $5.00 | $5.05 | $4.95 | $5.01 | $5.01 | 87,979 |
| 2024-05-07 | $5.13 | $5.15 | $5.00 | $5.02 | $5.02 | 73,126 |
| 2024-05-06 | $5.04 | $5.27 | $5.04 | $5.11 | $5.11 | 193,737 |
| 2024-05-03 | $5.00 | $5.12 | $4.98 | $5.00 | $5.00 | 74,364 |
| 2024-05-02 | $5.02 | $5.06 | $4.98 | $5.01 | $5.01 | 126,695 |
| 2024-05-01 | $5.04 | $5.16 | $4.96 | $5.01 | $5.01 | 102,692 |
| 2024-04-30 | $5.08 | $5.15 | $4.99 | $5.04 | $5.04 | 112,426 |
| 2024-04-29 | $5.07 | $5.20 | $5.01 | $5.13 | $5.13 | 80,186 |
| 2024-04-26 | $5.23 | $5.32 | $5.10 | $5.12 | $5.12 | 71,280 |
| 2024-04-25 | $5.08 | $5.23 | $5.03 | $5.12 | $5.12 | 63,506 |
| 2024-04-24 | $4.98 | $5.20 | $4.97 | $5.10 | $5.10 | 63,719 |
| 2024-04-23 | $5.07 | $5.10 | $4.95 | $5.03 | $5.03 | 167,724 |
| 2024-04-22 | $5.06 | $5.16 | $4.90 | $5.05 | $5.05 | 67,672 |
| 2024-04-19 | $4.75 | $5.13 | $4.75 | $5.07 | $5.07 | 174,498 |
| 2024-04-18 | $4.83 | $4.88 | $4.75 | $4.85 | $4.85 | 167,610 |
| 2024-04-17 | $4.86 | $4.96 | $4.80 | $4.84 | $4.84 | 159,175 |
| 2024-04-16 | $5.00 | $5.02 | $4.86 | $4.86 | $4.86 | 214,331 |
| 2024-04-15 | $5.16 | $5.19 | $4.95 | $5.02 | $5.02 | 226,070 |
| 2024-04-12 | $5.13 | $5.21 | $5.00 | $5.12 | $5.12 | 109,438 |
| 2024-04-11 | $5.05 | $5.31 | $5.00 | $5.17 | $5.17 | 94,778 |
| 2024-04-10 | $5.34 | $5.37 | $5.13 | $5.15 | $5.15 | 101,759 |
| 2024-04-09 | $5.11 | $5.50 | $5.11 | $5.33 | $5.33 | 396,108 |
| 2024-04-08 | $5.50 | $5.64 | $5.16 | $5.17 | $5.17 | 211,140 |
| 2024-04-05 | $5.77 | $6.02 | $5.56 | $5.56 | $5.56 | 130,035 |
| 2024-04-04 | $6.67 | $6.81 | $5.87 | $5.98 | $5.98 | 213,877 |
| 2024-04-03 | $8.05 | $8.21 | $6.66 | $6.87 | $6.87 | 401,950 |
| 2024-04-02 | $8.40 | $8.52 | $8.32 | $8.45 | $8.45 | 58,906 |
| 2024-04-01 | $8.00 | $8.41 | $8.00 | $8.41 | $8.41 | 93,396 |
| 2024-03-28 | $7.66 | $7.92 | $7.59 | $7.92 | $7.92 | 52,716 |
| 2024-03-27 | $7.64 | $7.80 | $7.38 | $7.77 | $7.77 | 39,144 |
| 2024-03-26 | $7.72 | $7.72 | $7.47 | $7.51 | $7.51 | 35,748 |
| 2024-03-25 | $7.47 | $7.85 | $7.47 | $7.62 | $7.62 | 220,781 |
| 2024-03-22 | $7.11 | $7.59 | $7.04 | $7.59 | $7.59 | 49,475 |
| 2024-03-21 | $7.44 | $7.56 | $7.09 | $7.21 | $7.21 | 68,573 |
| 2024-03-20 | $7.31 | $7.58 | $7.31 | $7.39 | $7.39 | 66,118 |
| 2024-03-19 | $7.34 | $7.70 | $7.21 | $7.38 | $7.38 | 94,624 |
| 2024-03-18 | $7.48 | $7.69 | $7.32 | $7.37 | $7.37 | 43,673 |
| 2024-03-15 | $7.64 | $7.72 | $7.43 | $7.46 | $7.46 | 128,550 |
| 2024-03-14 | $7.51 | $7.88 | $7.36 | $7.60 | $7.60 | 100,078 |
| 2024-03-13 | $6.97 | $7.80 | $6.70 | $7.55 | $7.55 | 237,443 |
| 2024-03-12 | $8.78 | $8.89 | $7.02 | $7.12 | $7.12 | 235,483 |
| 2024-03-11 | $8.60 | $8.75 | $8.55 | $8.63 | $8.63 | 155,004 |
| 2024-03-08 | $8.69 | $8.69 | $8.28 | $8.58 | $8.58 | 163,264 |
| 2024-03-07 | $8.69 | $8.84 | $7.96 | $8.61 | $8.61 | 141,992 |
| 2024-03-06 | $8.84 | $8.84 | $8.57 | $8.68 | $8.68 | 51,449 |
| 2024-03-05 | $8.59 | $8.77 | $8.57 | $8.72 | $8.72 | 36,504 |
| 2024-03-04 | $9.05 | $9.05 | $8.60 | $8.70 | $8.70 | 56,800 |
| 2024-03-01 | $8.61 | $9.24 | $8.58 | $9.00 | $9.00 | 88,308 |
| 2024-02-29 | $8.83 | $8.83 | $8.56 | $8.60 | $8.60 | 37,408 |
| 2024-02-28 | $8.85 | $8.90 | $8.55 | $8.80 | $8.80 | 58,417 |
| 2024-02-27 | $8.65 | $8.99 | $8.58 | $8.88 | $8.88 | 49,357 |
| 2024-02-26 | $8.69 | $8.89 | $8.31 | $8.74 | $8.74 | 38,121 |
| 2024-02-23 | $8.58 | $8.70 | $8.55 | $8.63 | $8.63 | 20,992 |
| 2024-02-22 | $8.88 | $8.88 | $8.39 | $8.56 | $8.56 | 35,674 |
| 2024-02-21 | $9.03 | $9.08 | $8.76 | $8.77 | $8.77 | 58,766 |
| 2024-02-20 | $8.50 | $9.06 | $8.50 | $8.97 | $8.97 | 185,186 |
| 2024-02-16 | $8.54 | $8.87 | $8.45 | $8.70 | $8.70 | 93,510 |
| 2024-02-15 | $8.01 | $8.49 | $7.90 | $8.49 | $8.49 | 117,564 |
| 2024-02-14 | $7.81 | $8.05 | $7.60 | $8.01 | $8.01 | 72,128 |
| 2024-02-13 | $7.18 | $7.58 | $7.01 | $7.58 | $7.58 | 53,430 |
| 2024-02-12 | $7.45 | $7.72 | $7.26 | $7.38 | $7.38 | 37,594 |
| 2024-02-09 | $7.55 | $7.73 | $7.41 | $7.52 | $7.52 | 26,662 |
| 2024-02-08 | $7.55 | $7.72 | $7.51 | $7.56 | $7.56 | 28,313 |
| 2024-02-07 | $7.52 | $7.73 | $7.47 | $7.62 | $7.62 | 21,266 |
| 2024-02-06 | $7.68 | $7.90 | $7.50 | $7.52 | $7.52 | 26,872 |
| 2024-02-05 | $7.53 | $7.74 | $7.53 | $7.73 | $7.73 | 18,344 |
| 2024-02-02 | $7.87 | $7.95 | $7.63 | $7.72 | $7.72 | 20,248 |
| 2024-02-01 | $7.85 | $7.98 | $7.79 | $7.95 | $7.95 | 23,994 |
| 2024-01-31 | $8.10 | $8.10 | $7.77 | $7.82 | $7.82 | 45,468 |
| 2024-01-30 | $7.98 | $8.19 | $7.96 | $8.00 | $8.00 | 30,903 |
| 2024-01-29 | $8.08 | $8.22 | $7.92 | $8.08 | $8.08 | 46,282 |
| 2024-01-26 | $8.10 | $8.10 | $7.69 | $8.02 | $8.02 | 18,462 |
| 2024-01-25 | $7.89 | $7.92 | $7.75 | $7.88 | $7.88 | 18,506 |
| 2024-01-24 | $8.03 | $8.04 | $7.83 | $7.84 | $7.84 | 16,735 |
| 2024-01-23 | $7.87 | $8.04 | $7.82 | $7.94 | $7.94 | 21,933 |
| 2024-01-22 | $7.86 | $8.05 | $7.68 | $7.90 | $7.90 | 50,421 |
| 2024-01-19 | $7.65 | $7.95 | $7.58 | $7.84 | $7.84 | 21,655 |
| 2024-01-18 | $7.62 | $7.67 | $7.51 | $7.55 | $7.55 | 26,661 |
| 2024-01-17 | $7.58 | $7.70 | $7.55 | $7.61 | $7.61 | 24,954 |
| 2024-01-16 | $7.75 | $7.84 | $7.67 | $7.72 | $7.72 | 25,923 |
| 2024-01-12 | $7.88 | $7.92 | $7.71 | $7.90 | $7.90 | 27,040 |
| 2024-01-11 | $7.65 | $8.13 | $7.52 | $7.79 | $7.79 | 40,998 |
| 2024-01-10 | $7.69 | $7.81 | $7.52 | $7.73 | $7.73 | 22,259 |
| 2024-01-09 | $7.52 | $7.72 | $7.44 | $7.52 | $7.52 | 36,399 |
| 2024-01-08 | $7.73 | $7.88 | $7.65 | $7.65 | $7.65 | 31,796 |
| 2024-01-05 | $7.78 | $7.96 | $7.72 | $7.72 | $7.72 | 58,677 |
| 2024-01-04 | $7.67 | $8.01 | $7.67 | $7.88 | $7.88 | 87,825 |
| 2024-01-03 | $7.83 | $7.86 | $7.70 | $7.76 | $7.76 | 31,648 |
| 2024-01-02 | $8.10 | $8.22 | $7.82 | $8.01 | $8.01 | 24,401 |
| 2023-12-29 | $8.25 | $8.46 | $8.01 | $8.24 | $8.24 | 49,621 |
| 2023-12-28 | $8.28 | $8.50 | $8.21 | $8.32 | $8.32 | 51,668 |
| 2023-12-27 | $8.05 | $8.34 | $7.97 | $8.34 | $8.34 | 61,450 |
| 2023-12-26 | $7.99 | $8.10 | $7.67 | $8.00 | $8.00 | 54,287 |
| 2023-12-22 | $7.81 | $7.98 | $7.71 | $7.94 | $7.94 | 31,679 |
| 2023-12-21 | $7.75 | $7.87 | $7.61 | $7.73 | $7.73 | 49,519 |
| 2023-12-20 | $7.94 | $7.94 | $7.60 | $7.73 | $7.73 | 40,434 |
| 2023-12-19 | $7.65 | $8.08 | $7.61 | $8.05 | $8.05 | 74,452 |
| 2023-12-18 | $7.36 | $7.62 | $7.30 | $7.55 | $7.55 | 69,775 |
| 2023-12-15 | $7.69 | $7.74 | $6.95 | $7.46 | $7.46 | 152,884 |
| 2023-12-14 | $7.65 | $7.79 | $7.51 | $7.74 | $7.74 | 46,093 |
| 2023-12-13 | $7.19 | $7.49 | $7.04 | $7.44 | $7.44 | 25,093 |
| 2023-12-12 | $7.30 | $7.32 | $7.13 | $7.17 | $7.17 | 24,937 |
| 2023-12-11 | $7.43 | $7.67 | $7.38 | $7.45 | $7.45 | 40,594 |
| 2023-12-08 | $7.09 | $7.58 | $7.06 | $7.52 | $7.52 | 22,331 |
| 2023-12-07 | $7.08 | $7.16 | $6.87 | $7.09 | $7.09 | 17,236 |
| 2023-12-06 | $7.05 | $7.19 | $6.94 | $6.99 | $6.99 | 29,743 |
| 2023-12-05 | $6.89 | $7.17 | $6.81 | $7.07 | $7.07 | 27,412 |
| 2023-12-04 | $6.83 | $7.13 | $6.83 | $7.09 | $7.09 | 34,589 |
| 2023-12-01 | $6.97 | $7.09 | $6.89 | $6.92 | $6.92 | 43,596 |
| 2023-11-30 | $7.15 | $7.21 | $6.85 | $6.92 | $6.92 | 33,586 |
| 2023-11-29 | $7.21 | $7.24 | $7.08 | $7.12 | $7.12 | 52,147 |
| 2023-11-28 | $6.98 | $7.10 | $6.80 | $7.07 | $7.07 | 88,206 |
| 2023-11-27 | $7.19 | $7.19 | $6.79 | $6.93 | $6.93 | 86,932 |
| 2023-11-24 | $7.03 | $7.26 | $7.03 | $7.20 | $7.20 | 54,602 |
| 2023-11-22 | $6.71 | $7.03 | $6.60 | $6.93 | $6.93 | 89,421 |
| 2023-11-21 | $6.39 | $6.82 | $6.39 | $6.79 | $6.79 | 79,432 |
| 2023-11-20 | $6.47 | $6.80 | $6.31 | $6.58 | $6.58 | 86,796 |
| 2023-11-17 | $6.74 | $6.97 | $6.21 | $6.54 | $6.54 | 178,451 |
| 2023-11-16 | $6.55 | $7.38 | $6.55 | $6.77 | $6.77 | 460,541 |
| 2023-11-15 | $6.02 | $6.65 | $6.02 | $6.50 | $6.50 | 187,333 |
| 2023-11-14 | $5.73 | $6.05 | $5.70 | $5.93 | $5.93 | 152,081 |
| 2023-11-13 | $5.23 | $5.81 | $5.23 | $5.71 | $5.71 | 166,693 |
| 2023-11-10 | $4.72 | $5.40 | $4.72 | $5.32 | $5.32 | 115,478 |
| 2023-11-09 | $5.04 | $5.19 | $4.76 | $4.81 | $4.81 | 122,960 |
| 2023-11-08 | $5.67 | $5.80 | $4.99 | $5.04 | $5.04 | 334,158 |
| 2023-11-07 | $6.14 | $6.20 | $5.94 | $6.02 | $6.02 | 86,706 |
| 2023-11-06 | $6.13 | $6.23 | $5.87 | $6.09 | $6.09 | 106,800 |
| 2023-11-03 | $6.06 | $6.29 | $6.06 | $6.13 | $6.13 | 62,826 |
| 2023-11-02 | $5.81 | $6.12 | $5.81 | $6.04 | $6.04 | 132,551 |
| 2023-11-01 | $5.99 | $6.03 | $5.78 | $5.80 | $5.80 | 48,082 |
| 2023-10-31 | $6.20 | $6.41 | $6.05 | $6.09 | $6.09 | 58,458 |
| 2023-10-30 | $6.75 | $6.83 | $5.99 | $6.14 | $6.14 | 299,962 |
| 2023-10-27 | $6.36 | $6.82 | $6.36 | $6.73 | $6.73 | 35,596 |
| 2023-10-26 | $6.35 | $6.64 | $6.20 | $6.40 | $6.40 | 49,694 |
| 2023-10-25 | $6.75 | $6.78 | $6.43 | $6.47 | $6.47 | 102,844 |
| 2023-10-24 | $7.04 | $7.07 | $6.79 | $6.80 | $6.80 | 42,170 |
| 2023-10-23 | $6.61 | $6.98 | $6.51 | $6.98 | $6.98 | 61,001 |
| 2023-10-20 | $7.23 | $7.27 | $6.51 | $6.56 | $6.56 | 130,200 |
| 2023-10-19 | $7.25 | $7.43 | $7.21 | $7.25 | $7.25 | 24,515 |
| 2023-10-18 | $7.62 | $7.64 | $7.11 | $7.30 | $7.30 | 69,414 |
| 2023-10-17 | $7.59 | $7.80 | $7.48 | $7.73 | $7.73 | 56,725 |
| 2023-10-16 | $7.38 | $7.67 | $7.31 | $7.55 | $7.55 | 28,624 |
| 2023-10-13 | $7.53 | $7.53 | $7.28 | $7.29 | $7.29 | 29,594 |
| 2023-10-12 | $7.74 | $7.74 | $7.40 | $7.50 | $7.50 | 31,454 |
| 2023-10-11 | $7.70 | $7.92 | $7.70 | $7.76 | $7.76 | 29,233 |
| 2023-10-10 | $7.78 | $7.94 | $7.62 | $7.76 | $7.76 | 32,159 |
| 2023-10-09 | $8.28 | $8.28 | $7.56 | $7.69 | $7.69 | 81,839 |
| 2023-10-06 | $7.94 | $8.22 | $7.79 | $8.21 | $8.21 | 29,439 |
| 2023-10-05 | $8.03 | $8.13 | $7.88 | $7.94 | $7.94 | 30,140 |
| 2023-10-04 | $8.09 | $8.26 | $7.99 | $8.10 | $8.10 | 32,173 |
| 2023-10-03 | $8.11 | $8.16 | $7.86 | $8.02 | $8.02 | 40,382 |
| 2023-10-02 | $8.35 | $8.37 | $8.09 | $8.25 | $8.25 | 31,035 |
| 2023-09-29 | $8.31 | $8.52 | $8.03 | $8.44 | $8.44 | 32,827 |
| 2023-09-28 | $8.11 | $8.34 | $8.11 | $8.18 | $8.18 | 18,764 |
| 2023-09-27 | $8.19 | $8.21 | $8.00 | $8.07 | $8.07 | 30,637 |
| 2023-09-26 | $8.23 | $8.41 | $8.18 | $8.18 | $8.18 | 21,873 |
| 2023-09-25 | $8.53 | $8.57 | $8.31 | $8.34 | $8.34 | 25,461 |
| 2023-09-22 | $8.41 | $8.64 | $8.32 | $8.63 | $8.63 | 64,998 |
| 2023-09-21 | $8.30 | $8.47 | $8.20 | $8.46 | $8.46 | 59,805 |
| 2023-09-20 | $8.69 | $8.78 | $8.41 | $8.41 | $8.41 | 69,854 |
| 2023-09-19 | $8.45 | $8.62 | $8.29 | $8.62 | $8.62 | 79,693 |
| 2023-09-18 | $8.35 | $8.49 | $8.10 | $8.45 | $8.45 | 44,886 |
| 2023-09-15 | $8.58 | $8.58 | $8.03 | $8.28 | $8.28 | 78,375 |
| 2023-09-14 | $8.68 | $8.82 | $8.44 | $8.55 | $8.55 | 46,369 |
| 2023-09-13 | $8.39 | $8.80 | $8.05 | $8.72 | $8.72 | 84,314 |
| 2023-09-12 | $8.18 | $8.26 | $8.02 | $8.15 | $8.15 | 34,538 |
| 2023-09-11 | $8.46 | $8.46 | $8.11 | $8.15 | $8.15 | 30,214 |
| 2023-09-08 | $8.37 | $8.52 | $8.32 | $8.45 | $8.45 | 33,253 |
| 2023-09-07 | $8.25 | $8.49 | $8.11 | $8.38 | $8.38 | 29,876 |
| 2023-09-06 | $8.33 | $8.41 | $8.19 | $8.38 | $8.38 | 37,650 |
| 2023-09-05 | $8.09 | $8.37 | $8.02 | $8.33 | $8.33 | 39,999 |
| 2023-09-01 | $8.28 | $8.37 | $8.13 | $8.19 | $8.19 | 42,296 |
| 2023-08-31 | $8.04 | $8.41 | $8.04 | $8.26 | $8.26 | 40,810 |
| 2023-08-30 | $8.12 | $8.37 | $8.05 | $8.08 | $8.08 | 20,537 |
| 2023-08-29 | $8.04 | $8.30 | $8.00 | $8.12 | $8.12 | 49,529 |
| 2023-08-28 | $8.50 | $8.54 | $8.11 | $8.11 | $8.11 | 62,076 |
| 2023-08-25 | $8.50 | $8.68 | $8.45 | $8.60 | $8.60 | 52,814 |
| 2023-08-24 | $8.51 | $8.64 | $8.34 | $8.40 | $8.40 | 47,839 |
| 2023-08-23 | $8.37 | $8.62 | $8.37 | $8.60 | $8.60 | 19,028 |
| 2023-08-22 | $8.32 | $8.50 | $8.28 | $8.45 | $8.45 | 28,554 |
| 2023-08-21 | $8.18 | $8.40 | $8.16 | $8.26 | $8.26 | 31,667 |
| 2023-08-18 | $8.12 | $8.33 | $8.08 | $8.22 | $8.22 | 40,872 |
| 2023-08-17 | $8.37 | $8.47 | $8.18 | $8.18 | $8.18 | 31,381 |
| 2023-08-16 | $8.95 | $8.95 | $8.36 | $8.41 | $8.41 | 58,367 |
| 2023-08-15 | $8.81 | $9.26 | $8.70 | $8.91 | $8.91 | 78,756 |
| 2023-08-14 | $8.37 | $8.95 | $8.37 | $8.90 | $8.90 | 58,161 |
| 2023-08-11 | $8.50 | $8.60 | $8.36 | $8.43 | $8.43 | 38,640 |
| 2023-08-10 | $8.58 | $8.77 | $8.27 | $8.39 | $8.39 | 58,508 |
| 2023-08-09 | $8.75 | $8.75 | $8.48 | $8.55 | $8.55 | 80,658 |
| 2023-08-08 | $8.74 | $8.82 | $8.51 | $8.75 | $8.75 | 81,861 |
| 2023-08-07 | $8.39 | $9.00 | $8.30 | $8.80 | $8.80 | 124,173 |
| 2023-08-04 | $7.60 | $8.96 | $7.60 | $8.41 | $8.41 | 254,697 |
| 2023-08-03 | $7.29 | $7.57 | $7.20 | $7.34 | $7.34 | 39,781 |
| 2023-08-02 | $7.52 | $7.52 | $7.33 | $7.39 | $7.39 | 48,929 |
| 2023-08-01 | $7.65 | $7.74 | $7.51 | $7.64 | $7.64 | 55,008 |
| 2023-07-31 | $7.68 | $7.89 | $7.67 | $7.71 | $7.71 | 38,884 |
| 2023-07-28 | $7.57 | $7.88 | $7.47 | $7.68 | $7.68 | 52,736 |
| 2023-07-27 | $7.71 | $7.82 | $7.46 | $7.48 | $7.48 | 95,934 |
| 2023-07-26 | $7.71 | $8.09 | $7.70 | $7.84 | $7.84 | 64,930 |
| 2023-07-25 | $8.18 | $8.26 | $7.86 | $7.90 | $7.90 | 53,843 |
| 2023-07-24 | $8.28 | $8.45 | $8.20 | $8.24 | $8.24 | 24,154 |
| 2023-07-21 | $8.32 | $8.39 | $8.12 | $8.27 | $8.27 | 35,742 |
| 2023-07-20 | $8.54 | $8.55 | $8.10 | $8.19 | $8.19 | 62,448 |
| 2023-07-19 | $8.79 | $8.93 | $8.59 | $8.59 | $8.59 | 25,210 |
| 2023-07-18 | $8.79 | $9.02 | $8.71 | $8.80 | $8.80 | 47,376 |
| 2023-07-17 | $8.42 | $8.83 | $8.38 | $8.81 | $8.81 | 79,665 |
| 2023-07-14 | $8.59 | $8.65 | $8.34 | $8.36 | $8.36 | 39,380 |
| 2023-07-13 | $8.65 | $8.82 | $8.54 | $8.60 | $8.60 | 52,706 |
| 2023-07-12 | $8.64 | $8.65 | $8.45 | $8.58 | $8.58 | 46,804 |
| 2023-07-11 | $8.21 | $8.56 | $8.21 | $8.49 | $8.49 | 61,760 |
| 2023-07-10 | $8.22 | $8.30 | $8.14 | $8.18 | $8.18 | 33,047 |
| 2023-07-07 | $8.14 | $8.41 | $8.14 | $8.22 | $8.22 | 53,058 |
| 2023-07-06 | $8.22 | $8.31 | $8.10 | $8.13 | $8.13 | 55,784 |
| 2023-07-05 | $8.79 | $8.79 | $8.30 | $8.31 | $8.31 | 138,904 |
| 2023-07-03 | $8.38 | $8.87 | $8.38 | $8.79 | $8.79 | 55,089 |
| 2023-06-30 | $8.43 | $8.58 | $8.24 | $8.41 | $8.41 | 106,821 |
| 2023-06-29 | $8.85 | $8.90 | $8.34 | $8.37 | $8.37 | 80,431 |
| 2023-06-28 | $8.59 | $9.13 | $8.59 | $8.84 | $8.84 | 168,718 |
| 2023-06-27 | $8.15 | $8.67 | $8.09 | $8.59 | $8.59 | 150,258 |
| 2023-06-26 | $7.78 | $8.49 | $7.73 | $8.11 | $8.11 | 307,255 |
| 2023-06-23 | $7.01 | $7.28 | $6.98 | $7.18 | $7.18 | 2,811,566 |
| 2023-06-22 | $7.12 | $7.19 | $6.95 | $7.16 | $7.16 | 112,113 |
| 2023-06-21 | $7.51 | $7.51 | $7.04 | $7.13 | $7.13 | 138,164 |
| 2023-06-20 | $7.43 | $7.63 | $7.34 | $7.55 | $7.55 | 174,878 |
| 2023-06-16 | $7.43 | $7.52 | $7.24 | $7.46 | $7.46 | 181,240 |
| 2023-06-15 | $7.41 | $7.53 | $7.15 | $7.34 | $7.34 | 91,504 |
| 2023-06-14 | $7.64 | $7.66 | $7.41 | $7.51 | $7.51 | 81,225 |
| 2023-06-13 | $7.56 | $7.64 | $7.39 | $7.59 | $7.59 | 88,341 |
| 2023-06-12 | $7.29 | $7.55 | $7.21 | $7.52 | $7.52 | 80,935 |
| 2023-06-09 | $7.46 | $7.54 | $7.19 | $7.35 | $7.35 | 77,685 |
| 2023-06-08 | $7.61 | $7.62 | $7.41 | $7.51 | $7.51 | 67,347 |
| 2023-06-07 | $7.40 | $7.80 | $7.40 | $7.58 | $7.58 | 104,495 |
| 2023-06-06 | $7.10 | $7.42 | $7.05 | $7.41 | $7.41 | 78,440 |
| 2023-06-05 | $7.11 | $7.25 | $7.03 | $7.13 | $7.13 | 51,933 |
| 2023-06-02 | $7.07 | $7.16 | $6.83 | $7.15 | $7.15 | 114,779 |
| 2023-06-01 | $7.20 | $7.23 | $6.92 | $6.95 | $6.95 | 133,034 |
| 2023-05-31 | $7.36 | $7.38 | $7.20 | $7.27 | $7.27 | 77,191 |
| 2023-05-30 | $7.35 | $7.44 | $7.16 | $7.36 | $7.36 | 69,526 |
| 2023-05-26 | $7.24 | $7.35 | $7.08 | $7.32 | $7.32 | 69,693 |
| 2023-05-25 | $7.26 | $7.40 | $7.11 | $7.24 | $7.24 | 59,824 |
| 2023-05-24 | $7.13 | $7.40 | $7.10 | $7.33 | $7.33 | 68,358 |
| 2023-05-23 | $7.36 | $7.49 | $7.17 | $7.21 | $7.21 | 74,424 |
| 2023-05-22 | $7.55 | $7.63 | $7.30 | $7.37 | $7.37 | 77,071 |
| 2023-05-19 | $7.60 | $7.62 | $7.22 | $7.54 | $7.54 | 63,150 |
| 2023-05-18 | $7.24 | $7.66 | $7.17 | $7.46 | $7.46 | 108,660 |
| 2023-05-17 | $7.21 | $7.29 | $6.89 | $7.27 | $7.27 | 87,211 |
| 2023-05-16 | $7.09 | $7.25 | $7.03 | $7.15 | $7.15 | 68,261 |
| 2023-05-15 | $6.76 | $7.16 | $6.76 | $7.11 | $7.11 | 85,290 |
| 2023-05-12 | $7.08 | $7.11 | $6.82 | $6.92 | $6.92 | 69,250 |
| 2023-05-11 | $6.55 | $7.20 | $6.55 | $7.01 | $7.01 | 123,562 |
| 2023-05-10 | $6.83 | $6.93 | $6.50 | $6.54 | $6.54 | 93,411 |
| 2023-05-09 | $6.43 | $7.05 | $6.43 | $6.76 | $6.76 | 156,324 |
| 2023-05-08 | $6.37 | $6.69 | $6.07 | $6.52 | $6.52 | 177,095 |
| 2023-05-05 | $5.26 | $6.83 | $5.26 | $6.45 | $6.45 | 290,340 |
| 2023-05-04 | $5.24 | $5.35 | $5.07 | $5.10 | $5.10 | 83,994 |
| 2023-05-03 | $5.24 | $5.44 | $5.24 | $5.35 | $5.35 | 48,990 |
| 2023-05-02 | $5.40 | $5.46 | $5.21 | $5.26 | $5.26 | 62,344 |
| 2023-05-01 | $5.56 | $5.59 | $5.16 | $5.35 | $5.35 | 124,426 |
| 2023-04-28 | $5.50 | $5.67 | $5.45 | $5.50 | $5.50 | 82,477 |
| 2023-04-27 | $5.52 | $5.59 | $5.46 | $5.54 | $5.54 | 54,123 |
| 2023-04-26 | $5.50 | $5.65 | $5.31 | $5.49 | $5.49 | 107,909 |
| 2023-04-25 | $5.55 | $5.61 | $5.36 | $5.43 | $5.43 | 112,109 |
| 2023-04-24 | $5.67 | $5.87 | $5.39 | $5.63 | $5.63 | 121,812 |
| 2023-04-21 | $5.77 | $5.87 | $5.60 | $5.70 | $5.70 | 170,196 |
| 2023-04-20 | $6.01 | $6.06 | $5.76 | $5.81 | $5.81 | 131,398 |
| 2023-04-19 | $6.14 | $6.20 | $6.07 | $6.07 | $6.07 | 47,742 |
| 2023-04-18 | $6.34 | $6.34 | $6.15 | $6.20 | $6.20 | 50,838 |
| 2023-04-17 | $6.19 | $6.43 | $6.10 | $6.24 | $6.24 | 67,249 |
| 2023-04-14 | $6.29 | $6.35 | $6.10 | $6.22 | $6.22 | 127,641 |
| 2023-04-13 | $6.32 | $6.34 | $6.14 | $6.31 | $6.31 | 108,912 |
| 2023-04-12 | $6.53 | $6.56 | $6.23 | $6.29 | $6.29 | 223,187 |
| 2023-04-11 | $6.41 | $6.60 | $6.27 | $6.50 | $6.50 | 106,554 |
| 2023-04-10 | $6.25 | $6.42 | $6.22 | $6.39 | $6.39 | 105,426 |
| 2023-04-06 | $6.27 | $6.44 | $6.23 | $6.32 | $6.32 | 71,379 |
| 2023-04-05 | $6.26 | $6.40 | $6.13 | $6.31 | $6.31 | 80,374 |
| 2023-04-04 | $6.22 | $6.38 | $6.08 | $6.30 | $6.30 | 101,260 |
| 2023-04-03 | $6.09 | $6.24 | $6.06 | $6.16 | $6.16 | 127,589 |
| 2023-03-31 | $6.12 | $6.22 | $6.03 | $6.14 | $6.14 | 132,371 |
| 2023-03-30 | $6.15 | $6.35 | $6.00 | $6.06 | $6.06 | 92,964 |
| 2023-03-29 | $5.93 | $6.06 | $5.68 | $6.04 | $6.04 | 97,878 |
| 2023-03-28 | $5.95 | $6.13 | $5.78 | $5.84 | $5.84 | 105,924 |
| 2023-03-27 | $5.97 | $6.05 | $5.76 | $6.00 | $6.00 | 93,588 |
| 2023-03-24 | $6.01 | $6.15 | $5.88 | $5.91 | $5.91 | 87,211 |
| 2023-03-23 | $6.08 | $6.31 | $6.07 | $6.09 | $6.09 | 73,754 |
| 2023-03-22 | $6.32 | $6.33 | $5.96 | $6.00 | $6.00 | 186,896 |
| 2023-03-21 | $6.21 | $6.43 | $6.06 | $6.34 | $6.34 | 78,597 |
| 2023-03-20 | $6.16 | $6.17 | $5.90 | $6.05 | $6.05 | 114,433 |
| 2023-03-17 | $6.17 | $6.21 | $5.85 | $6.08 | $6.08 | 161,122 |
| 2023-03-16 | $6.16 | $6.45 | $6.00 | $6.26 | $6.26 | 93,864 |
| 2023-03-15 | $6.19 | $6.42 | $6.08 | $6.28 | $6.28 | 108,290 |
| 2023-03-14 | $6.30 | $6.42 | $6.13 | $6.39 | $6.39 | 132,858 |
| 2023-03-13 | $5.89 | $6.39 | $5.89 | $6.07 | $6.07 | 104,730 |
| 2023-03-10 | $6.54 | $6.54 | $5.96 | $6.01 | $6.01 | 209,514 |
| 2023-03-09 | $6.81 | $6.95 | $6.55 | $6.58 | $6.58 | 271,795 |
| 2023-03-08 | $7.22 | $7.26 | $6.83 | $6.92 | $6.92 | 140,143 |
| 2023-03-07 | $7.11 | $7.25 | $7.03 | $7.15 | $7.15 | 54,301 |
| 2023-03-06 | $7.11 | $7.56 | $7.05 | $7.09 | $7.09 | 144,665 |
| 2023-03-03 | $6.61 | $7.17 | $6.52 | $7.08 | $7.08 | 203,563 |
| 2023-03-02 | $6.99 | $7.23 | $6.82 | $7.13 | $7.13 | 33,303 |
| 2023-03-01 | $7.15 | $7.15 | $6.79 | $7.01 | $7.01 | 94,883 |
| 2023-02-28 | $6.94 | $7.13 | $6.85 | $7.02 | $7.02 | 78,404 |
| 2023-02-27 | $7.10 | $7.11 | $6.80 | $6.94 | $6.94 | 155,789 |
| 2023-02-24 | $6.89 | $7.11 | $6.81 | $7.01 | $7.01 | 66,736 |
| 2023-02-23 | $7.37 | $7.37 | $6.91 | $7.06 | $7.06 | 70,648 |
| 2023-02-22 | $7.36 | $7.53 | $7.16 | $7.25 | $7.25 | 63,076 |
| 2023-02-21 | $7.41 | $7.52 | $7.27 | $7.28 | $7.28 | 68,587 |
| 2023-02-17 | $7.90 | $7.90 | $7.57 | $7.59 | $7.59 | 111,991 |
| 2023-02-16 | $8.11 | $8.19 | $7.85 | $7.85 | $7.85 | 84,183 |
| 2023-02-15 | $8.19 | $8.54 | $8.16 | $8.31 | $8.31 | 45,322 |
| 2023-02-14 | $8.15 | $8.32 | $8.00 | $8.18 | $8.18 | 87,667 |
| 2023-02-13 | $8.40 | $8.48 | $8.15 | $8.22 | $8.22 | 47,951 |
| 2023-02-10 | $8.61 | $8.87 | $8.36 | $8.43 | $8.43 | 79,486 |
| 2023-02-09 | $8.81 | $9.05 | $8.55 | $8.62 | $8.62 | 196,847 |
| 2023-02-08 | $8.78 | $9.00 | $8.57 | $8.67 | $8.67 | 27,447 |
| 2023-02-07 | $8.74 | $8.98 | $8.54 | $8.80 | $8.80 | 94,205 |
| 2023-02-06 | $9.32 | $9.40 | $8.58 | $8.71 | $8.71 | 56,440 |
| 2023-02-03 | $9.39 | $9.64 | $9.22 | $9.45 | $9.45 | 71,241 |
| 2023-02-02 | $9.11 | $9.67 | $8.91 | $9.59 | $9.59 | 106,464 |
| 2023-02-01 | $8.76 | $8.98 | $8.60 | $8.95 | $8.95 | 101,796 |
| 2023-01-31 | $8.28 | $8.89 | $8.28 | $8.72 | $8.72 | 62,266 |
| 2023-01-30 | $7.82 | $8.40 | $7.82 | $8.28 | $8.28 | 71,906 |
| 2023-01-27 | $7.78 | $8.17 | $7.78 | $7.98 | $7.98 | 116,882 |
| 2023-01-26 | $7.96 | $7.96 | $7.76 | $7.85 | $7.85 | 54,516 |
| 2023-01-25 | $7.71 | $8.00 | $7.59 | $7.85 | $7.85 | 71,179 |
| 2023-01-24 | $7.87 | $7.96 | $7.58 | $7.80 | $7.80 | 48,628 |
| 2023-01-23 | $7.98 | $8.15 | $7.89 | $7.95 | $7.95 | 51,537 |
| 2023-01-20 | $7.76 | $8.26 | $7.51 | $7.98 | $7.98 | 47,770 |
| 2023-01-19 | $7.86 | $7.98 | $7.64 | $7.66 | $7.66 | 36,884 |
| 2023-01-18 | $8.42 | $8.55 | $7.91 | $7.99 | $7.99 | 99,268 |
| 2023-01-17 | $8.44 | $8.56 | $8.21 | $8.42 | $8.42 | 59,762 |
| 2023-01-13 | $8.20 | $8.53 | $8.20 | $8.50 | $8.50 | 69,494 |
| 2023-01-12 | $8.09 | $8.33 | $7.93 | $8.22 | $8.22 | 92,118 |
| 2023-01-11 | $7.77 | $8.28 | $7.69 | $8.10 | $8.10 | 103,987 |
| 2023-01-10 | $7.39 | $7.72 | $7.39 | $7.72 | $7.72 | 54,208 |
| 2023-01-09 | $7.23 | $7.71 | $7.05 | $7.39 | $7.39 | 78,147 |
| 2023-01-06 | $6.94 | $7.22 | $6.78 | $7.20 | $7.20 | 122,798 |
| 2023-01-05 | $6.78 | $6.91 | $6.55 | $6.81 | $6.81 | 307,175 |
| 2023-01-04 | $6.93 | $6.97 | $6.74 | $6.79 | $6.79 | 112,762 |
| 2023-01-03 | $7.41 | $7.59 | $6.77 | $6.87 | $6.87 | 219,914 |
| 2022-12-30 | $6.88 | $7.31 | $6.88 | $7.24 | $7.24 | 265,464 |
| 2022-12-29 | $6.62 | $7.10 | $6.61 | $6.97 | $6.97 | 766,207 |
| 2022-12-28 | $6.70 | $6.73 | $6.46 | $6.53 | $6.53 | 189,432 |
| 2022-12-27 | $6.94 | $6.94 | $6.66 | $6.69 | $6.69 | 66,919 |
| 2022-12-23 | $6.99 | $7.03 | $6.80 | $6.87 | $6.87 | 38,165 |
| 2022-12-22 | $7.01 | $7.10 | $6.91 | $7.03 | $7.03 | 70,142 |
| 2022-12-21 | $7.08 | $7.49 | $7.08 | $7.16 | $7.16 | 91,220 |
| 2022-12-20 | $6.88 | $7.09 | $6.76 | $7.04 | $7.04 | 119,707 |
| 2022-12-19 | $7.18 | $7.19 | $6.88 | $6.92 | $6.92 | 76,689 |
| 2022-12-16 | $7.23 | $7.26 | $7.04 | $7.12 | $7.12 | 111,150 |
| 2022-12-15 | $7.56 | $7.58 | $7.23 | $7.32 | $7.32 | 176,490 |
| 2022-12-14 | $7.77 | $8.14 | $7.67 | $7.74 | $7.74 | 140,082 |
| 2022-12-13 | $7.84 | $8.07 | $7.54 | $7.69 | $7.69 | 173,398 |
| 2022-12-12 | $7.82 | $7.82 | $7.62 | $7.69 | $7.69 | 92,728 |
| 2022-12-09 | $7.90 | $8.28 | $7.82 | $7.86 | $7.86 | 46,283 |
| 2022-12-08 | $7.74 | $7.96 | $7.64 | $7.86 | $7.86 | 78,796 |
| 2022-12-07 | $7.75 | $7.87 | $7.67 | $7.73 | $7.73 | 61,211 |
| 2022-12-06 | $7.87 | $7.87 | $7.63 | $7.77 | $7.77 | 64,399 |
| 2022-12-05 | $8.29 | $8.29 | $7.77 | $7.84 | $7.84 | 75,779 |
| 2022-12-02 | $8.08 | $8.38 | $7.99 | $8.33 | $8.33 | 141,810 |
| 2022-12-01 | $8.35 | $8.69 | $8.16 | $8.20 | $8.20 | 92,010 |
| 2022-11-30 | $8.33 | $8.40 | $8.01 | $8.35 | $8.35 | 258,980 |
| 2022-11-29 | $8.70 | $8.87 | $8.26 | $8.40 | $8.40 | 163,279 |
| 2022-11-28 | $9.17 | $9.38 | $8.71 | $8.75 | $8.75 | 95,956 |
| 2022-11-25 | $9.22 | $9.43 | $9.20 | $9.22 | $9.22 | 26,314 |
| 2022-11-23 | $9.14 | $9.35 | $9.10 | $9.28 | $9.28 | 75,683 |
| 2022-11-22 | $9.40 | $9.40 | $9.08 | $9.20 | $9.20 | 51,951 |
| 2022-11-21 | $9.28 | $9.46 | $9.27 | $9.41 | $9.41 | 61,714 |
| 2022-11-18 | $9.39 | $9.55 | $9.15 | $9.39 | $9.39 | 223,039 |
| 2022-11-17 | $9.01 | $9.22 | $8.93 | $9.16 | $9.16 | 83,346 |
| 2022-11-16 | $9.20 | $9.26 | $8.85 | $9.19 | $9.19 | 89,498 |
| 2022-11-15 | $9.38 | $9.86 | $9.26 | $9.31 | $9.31 | 95,985 |
| 2022-11-14 | $10.07 | $10.07 | $9.21 | $9.22 | $9.22 | 161,546 |
| 2022-11-11 | $9.78 | $10.35 | $9.78 | $10.18 | $10.18 | 90,849 |
| 2022-11-10 | $9.16 | $9.77 | $9.07 | $9.77 | $9.77 | 125,348 |
| 2022-11-09 | $9.31 | $9.31 | $8.82 | $8.90 | $8.90 | 69,694 |
| 2022-11-08 | $9.14 | $9.48 | $8.82 | $9.43 | $9.43 | 94,165 |
| 2022-11-07 | $8.90 | $9.24 | $8.83 | $9.00 | $9.00 | 273,825 |
| 2022-11-04 | $8.91 | $9.05 | $8.62 | $8.96 | $8.96 | 188,724 |
| 2022-11-03 | $7.75 | $9.24 | $7.75 | $8.83 | $8.83 | 1,301,935 |
| 2022-11-02 | $12.32 | $12.52 | $11.74 | $11.74 | $11.74 | 91,952 |
| 2022-11-01 | $12.15 | $12.39 | $11.94 | $12.32 | $12.32 | 127,345 |
| 2022-10-31 | $12.23 | $12.40 | $12.04 | $12.05 | $12.05 | 132,694 |
| 2022-10-28 | $12.34 | $12.62 | $12.29 | $12.39 | $12.39 | 157,291 |
| 2022-10-27 | $12.04 | $12.43 | $11.97 | $12.23 | $12.23 | 232,519 |
| 2022-10-26 | $11.92 | $12.20 | $11.88 | $11.91 | $11.91 | 428,216 |
| 2022-10-25 | $11.83 | $12.27 | $11.76 | $11.96 | $11.96 | 148,490 |
| 2022-10-24 | $12.05 | $12.05 | $11.64 | $11.73 | $11.73 | 67,337 |
| 2022-10-21 | $11.77 | $11.97 | $11.68 | $11.92 | $11.92 | 55,100 |
| 2022-10-20 | $11.76 | $12.24 | $11.70 | $11.78 | $11.78 | 31,879 |
| 2022-10-19 | $11.79 | $12.12 | $11.69 | $11.81 | $11.81 | 34,403 |
| 2022-10-18 | $11.87 | $12.12 | $11.60 | $11.88 | $11.88 | 49,734 |
| 2022-10-17 | $11.62 | $11.89 | $11.53 | $11.71 | $11.71 | 73,394 |
| 2022-10-14 | $12.27 | $12.42 | $11.50 | $11.58 | $11.58 | 70,857 |
| 2022-10-13 | $11.88 | $12.29 | $11.65 | $12.22 | $12.22 | 65,583 |
| 2022-10-12 | $12.14 | $12.26 | $11.84 | $12.10 | $12.10 | 112,679 |
| 2022-10-11 | $12.43 | $12.44 | $12.00 | $12.03 | $12.03 | 64,827 |
| 2022-10-10 | $12.69 | $12.69 | $12.32 | $12.50 | $12.50 | 38,306 |
| 2022-10-07 | $13.13 | $13.93 | $12.65 | $12.69 | $12.69 | 55,357 |
| 2022-10-06 | $13.11 | $13.69 | $13.11 | $13.39 | $13.39 | 53,534 |
| 2022-10-05 | $12.94 | $13.24 | $12.83 | $13.10 | $13.10 | 24,459 |
| 2022-10-04 | $12.84 | $13.45 | $12.84 | $13.08 | $13.08 | 65,450 |
| 2022-10-03 | $12.62 | $13.51 | $12.40 | $12.72 | $12.72 | 46,597 |
| 2022-09-30 | $12.78 | $13.00 | $12.51 | $12.54 | $12.54 | 34,660 |
| 2022-09-29 | $12.69 | $12.92 | $12.59 | $12.70 | $12.70 | 31,326 |
| 2022-09-28 | $12.79 | $13.14 | $12.64 | $12.93 | $12.93 | 80,026 |
| 2022-09-27 | $12.60 | $13.10 | $12.50 | $12.68 | $12.68 | 25,751 |
| 2022-09-26 | $12.39 | $12.78 | $12.39 | $12.54 | $12.54 | 59,325 |
| 2022-09-23 | $12.56 | $12.64 | $12.30 | $12.39 | $12.39 | 80,457 |
| 2022-09-22 | $12.81 | $13.12 | $12.58 | $12.75 | $12.75 | 75,126 |
| 2022-09-21 | $12.96 | $13.21 | $12.69 | $12.95 | $12.95 | 73,175 |
| 2022-09-20 | $13.00 | $13.41 | $12.78 | $13.11 | $13.11 | 68,276 |
| 2022-09-19 | $12.64 | $13.31 | $12.64 | $13.08 | $13.08 | 63,409 |
| 2022-09-16 | $12.72 | $12.90 | $12.27 | $12.90 | $12.90 | 130,700 |
| 2022-09-15 | $13.00 | $13.12 | $12.89 | $12.99 | $12.99 | 48,408 |
| 2022-09-14 | $13.42 | $13.50 | $12.96 | $13.15 | $13.15 | 45,300 |
| 2022-09-13 | $13.31 | $13.76 | $13.05 | $13.28 | $13.28 | 72,486 |
| 2022-09-12 | $13.76 | $14.05 | $13.41 | $13.79 | $13.79 | 121,151 |
| 2022-09-09 | $13.82 | $13.97 | $13.52 | $13.57 | $13.57 | 109,143 |
| 2022-09-08 | $13.55 | $13.99 | $13.46 | $13.72 | $13.72 | 47,163 |
| 2022-09-07 | $13.95 | $14.17 | $13.75 | $13.80 | $13.80 | 48,015 |
| 2022-09-06 | $14.30 | $14.30 | $13.75 | $13.85 | $13.85 | 49,976 |
| 2022-09-02 | $14.57 | $14.89 | $14.10 | $14.18 | $14.18 | 32,803 |
| 2022-09-01 | $14.73 | $14.73 | $14.02 | $14.45 | $14.45 | 48,988 |
| 2022-08-31 | $15.07 | $15.34 | $14.46 | $14.92 | $14.92 | 47,451 |
| 2022-08-30 | $14.84 | $15.09 | $14.59 | $14.87 | $14.87 | 25,004 |
| 2022-08-29 | $15.23 | $15.42 | $14.97 | $14.97 | $14.97 | 26,415 |
| 2022-08-26 | $15.97 | $15.97 | $15.46 | $15.56 | $15.56 | 63,017 |
| 2022-08-25 | $15.69 | $16.18 | $15.67 | $16.03 | $16.03 | 47,312 |
| 2022-08-24 | $15.62 | $15.86 | $15.54 | $15.68 | $15.68 | 12,318 |
| 2022-08-23 | $15.69 | $15.87 | $15.29 | $15.62 | $15.62 | 88,013 |
| 2022-08-22 | $15.40 | $15.55 | $15.00 | $15.51 | $15.51 | 90,137 |
| 2022-08-19 | $16.08 | $16.11 | $15.32 | $15.63 | $15.63 | 46,344 |
| 2022-08-18 | $16.16 | $16.75 | $15.97 | $16.44 | $16.44 | 29,117 |
| 2022-08-17 | $16.51 | $16.52 | $15.91 | $16.17 | $16.17 | 48,820 |
| 2022-08-16 | $16.55 | $16.93 | $16.40 | $16.80 | $16.80 | 36,974 |
| 2022-08-15 | $16.21 | $16.68 | $15.82 | $16.61 | $16.61 | 44,518 |
| 2022-08-12 | $16.58 | $16.74 | $16.12 | $16.38 | $16.38 | 54,903 |
| 2022-08-11 | $16.66 | $16.98 | $15.92 | $16.63 | $16.63 | 96,490 |
| 2022-08-10 | $15.61 | $16.72 | $15.60 | $16.65 | $16.65 | 144,101 |
| 2022-08-09 | $15.40 | $15.53 | $15.22 | $15.34 | $15.34 | 52,265 |
| 2022-08-08 | $15.29 | $15.66 | $15.00 | $15.58 | $15.58 | 172,353 |
| 2022-08-05 | $14.75 | $15.40 | $14.59 | $15.16 | $15.16 | 180,828 |
| 2022-08-04 | $14.21 | $15.38 | $13.90 | $15.29 | $15.29 | 156,988 |
| 2022-08-03 | $13.80 | $14.40 | $13.72 | $14.08 | $14.08 | 177,013 |
| 2022-08-02 | $13.58 | $14.00 | $13.37 | $13.58 | $13.58 | 32,627 |
| 2022-08-01 | $13.35 | $13.67 | $13.04 | $13.54 | $13.54 | 43,056 |
| 2022-07-29 | $13.12 | $13.67 | $13.12 | $13.54 | $13.54 | 45,207 |
| 2022-07-28 | $13.15 | $13.15 | $12.80 | $13.02 | $13.02 | 58,709 |
| 2022-07-27 | $13.06 | $13.31 | $12.63 | $13.17 | $13.17 | 37,546 |
| 2022-07-26 | $12.18 | $13.01 | $11.92 | $12.86 | $12.86 | 45,439 |
| 2022-07-25 | $12.64 | $12.64 | $12.02 | $12.41 | $12.41 | 56,867 |
| 2022-07-22 | $13.25 | $13.37 | $12.43 | $12.58 | $12.58 | 67,966 |
| 2022-07-21 | $12.77 | $13.23 | $12.44 | $13.23 | $13.23 | 58,875 |
| 2022-07-20 | $12.12 | $12.80 | $12.12 | $12.77 | $12.77 | 54,186 |
| 2022-07-19 | $11.54 | $12.43 | $11.54 | $12.04 | $12.04 | 74,332 |
| 2022-07-18 | $11.97 | $12.03 | $11.41 | $11.51 | $11.51 | 23,335 |
| 2022-07-15 | $11.76 | $12.03 | $11.00 | $11.84 | $11.84 | 78,692 |
| 2022-07-14 | $11.26 | $11.62 | $11.10 | $11.53 | $11.53 | 26,540 |
| 2022-07-13 | $10.87 | $11.61 | $10.82 | $11.52 | $11.52 | 35,757 |
| 2022-07-12 | $11.64 | $11.84 | $11.10 | $11.12 | $11.12 | 53,704 |
| 2022-07-11 | $11.53 | $11.91 | $11.35 | $11.72 | $11.72 | 43,006 |
| 2022-07-08 | $11.51 | $11.78 | $11.50 | $11.55 | $11.55 | 39,537 |
| 2022-07-07 | $11.45 | $11.83 | $11.45 | $11.65 | $11.65 | 92,448 |
| 2022-07-06 | $11.55 | $11.68 | $11.10 | $11.29 | $11.29 | 46,851 |
| 2022-07-05 | $11.04 | $11.54 | $11.01 | $11.52 | $11.52 | 55,228 |
| 2022-07-01 | $11.48 | $11.60 | $11.09 | $11.27 | $11.27 | 49,830 |
| 2022-06-30 | $11.18 | $11.60 | $11.02 | $11.58 | $11.58 | 64,674 |
| 2022-06-29 | $11.41 | $11.47 | $10.70 | $11.43 | $11.43 | 107,942 |
| 2022-06-28 | $11.69 | $12.15 | $11.27 | $11.32 | $11.32 | 67,909 |
| 2022-06-27 | $11.73 | $11.88 | $11.58 | $11.69 | $11.69 | 52,270 |
| 2022-06-24 | $12.08 | $12.29 | $11.58 | $11.62 | $11.62 | 284,730 |
| 2022-06-23 | $12.19 | $12.27 | $11.80 | $12.07 | $12.07 | 77,153 |
| 2022-06-22 | $11.58 | $12.17 | $11.58 | $12.07 | $12.07 | 97,319 |
| 2022-06-21 | $11.21 | $11.81 | $11.07 | $11.75 | $11.75 | 85,007 |
| 2022-06-17 | $11.31 | $11.42 | $11.01 | $11.09 | $11.09 | 88,525 |
| 2022-06-16 | $11.51 | $11.51 | $11.01 | $11.17 | $11.17 | 80,365 |
| 2022-06-15 | $11.65 | $12.00 | $11.55 | $11.80 | $11.80 | 62,027 |
| 2022-06-14 | $11.78 | $11.78 | $11.39 | $11.65 | $11.65 | 39,422 |
| 2022-06-13 | $12.28 | $12.28 | $11.54 | $11.59 | $11.59 | 80,092 |
| 2022-06-10 | $12.63 | $12.74 | $12.28 | $12.60 | $12.60 | 69,152 |
| 2022-06-09 | $12.94 | $13.26 | $12.63 | $12.78 | $12.78 | 57,841 |
| 2022-06-08 | $13.33 | $13.54 | $13.06 | $13.15 | $13.15 | 49,019 |
| 2022-06-07 | $13.17 | $13.53 | $13.15 | $13.39 | $13.39 | 47,298 |
| 2022-06-06 | $13.37 | $13.56 | $13.21 | $13.33 | $13.33 | 78,165 |
| 2022-06-03 | $13.07 | $13.38 | $13.00 | $13.34 | $13.34 | 77,553 |
| 2022-06-02 | $12.74 | $13.50 | $12.16 | $13.22 | $13.22 | 83,819 |
| 2022-06-01 | $12.81 | $13.09 | $12.59 | $12.72 | $12.72 | 80,178 |
| 2022-05-31 | $13.26 | $13.26 | $12.47 | $12.79 | $12.79 | 100,867 |
| 2022-05-27 | $12.35 | $13.30 | $12.33 | $13.26 | $13.26 | 129,603 |
| 2022-05-26 | $11.68 | $12.25 | $11.68 | $12.11 | $12.11 | 73,090 |
| 2022-05-25 | $11.16 | $11.90 | $11.15 | $11.73 | $11.73 | 108,205 |
| 2022-05-24 | $11.56 | $11.71 | $11.11 | $11.17 | $11.17 | 119,554 |
| 2022-05-23 | $11.49 | $11.93 | $11.20 | $11.78 | $11.78 | 159,369 |
| 2022-05-20 | $11.41 | $11.58 | $10.96 | $11.35 | $11.35 | 166,189 |
| 2022-05-19 | $11.40 | $11.75 | $11.22 | $11.30 | $11.30 | 126,978 |
| 2022-05-18 | $11.83 | $12.08 | $11.01 | $11.47 | $11.47 | 146,096 |
| 2022-05-17 | $11.81 | $12.15 | $11.64 | $11.91 | $11.91 | 634,822 |
| 2022-05-16 | $11.72 | $11.88 | $11.41 | $11.52 | $11.52 | 72,287 |
| 2022-05-13 | $11.64 | $11.99 | $11.62 | $11.79 | $11.79 | 135,789 |
| 2022-05-12 | $11.57 | $11.97 | $11.11 | $11.49 | $11.49 | 138,925 |
| 2022-05-11 | $11.74 | $12.45 | $11.55 | $11.60 | $11.60 | 107,315 |
| 2022-05-10 | $12.11 | $12.34 | $11.57 | $11.73 | $11.73 | 215,113 |
| 2022-05-09 | $11.73 | $12.08 | $11.73 | $11.92 | $11.92 | 147,120 |
| 2022-05-06 | $12.31 | $12.63 | $11.97 | $12.13 | $12.13 | 277,023 |
| 2022-05-05 | $13.28 | $14.00 | $12.36 | $12.51 | $12.51 | 370,859 |
| 2022-05-04 | $12.49 | $12.70 | $11.72 | $12.60 | $12.60 | 216,873 |
| 2022-05-03 | $12.66 | $12.80 | $12.36 | $12.52 | $12.52 | 96,957 |
| 2022-05-02 | $12.15 | $12.73 | $12.15 | $12.72 | $12.72 | 123,473 |
| 2022-04-29 | $12.61 | $13.20 | $12.13 | $12.19 | $12.19 | 120,551 |
| 2022-04-28 | $12.41 | $13.02 | $12.15 | $12.88 | $12.88 | 135,126 |
| 2022-04-27 | $12.65 | $13.00 | $12.01 | $12.23 | $12.23 | 131,039 |
| 2022-04-26 | $13.15 | $13.37 | $12.61 | $12.70 | $12.70 | 293,534 |
| 2022-04-25 | $12.52 | $13.08 | $12.34 | $12.72 | $12.72 | 399,835 |
| 2022-04-22 | $12.60 | $12.95 | $12.49 | $12.53 | $12.53 | 200,792 |
| 2022-04-21 | $12.99 | $13.05 | $12.36 | $12.66 | $12.66 | 218,963 |
| 2022-04-20 | $13.08 | $13.08 | $12.75 | $12.81 | $12.81 | 87,112 |
| 2022-04-19 | $12.80 | $13.13 | $12.71 | $12.81 | $12.81 | 231,122 |
| 2022-04-18 | $13.00 | $13.18 | $12.59 | $12.78 | $12.78 | 102,745 |
| 2022-04-14 | $13.11 | $13.20 | $12.99 | $13.15 | $13.15 | 171,081 |
| 2022-04-13 | $13.19 | $13.28 | $12.89 | $13.01 | $13.01 | 176,858 |
| 2022-04-12 | $13.58 | $13.70 | $12.80 | $12.94 | $12.94 | 191,007 |
| 2022-04-11 | $13.23 | $13.61 | $13.13 | $13.21 | $13.21 | 140,922 |
| 2022-04-08 | $14.32 | $14.32 | $13.39 | $13.54 | $13.54 | 150,552 |
| 2022-04-07 | $14.59 | $14.77 | $14.11 | $14.42 | $14.42 | 142,791 |
| 2022-04-06 | $15.60 | $15.70 | $14.48 | $14.56 | $14.56 | 152,912 |
| 2022-04-05 | $16.05 | $16.40 | $15.71 | $15.82 | $15.82 | 94,420 |
| 2022-04-04 | $15.94 | $16.35 | $15.90 | $16.19 | $16.19 | 66,208 |
| 2022-04-01 | $16.25 | $16.35 | $15.39 | $15.85 | $15.85 | 97,153 |
| 2022-03-31 | $16.22 | $16.62 | $15.89 | $16.17 | $16.17 | 249,706 |
| 2022-03-30 | $16.47 | $16.89 | $15.72 | $16.23 | $16.23 | 229,891 |
| 2022-03-29 | $16.16 | $17.12 | $16.16 | $16.62 | $16.62 | 296,116 |
| 2022-03-28 | $15.85 | $16.13 | $15.40 | $15.98 | $15.98 | 98,950 |
| 2022-03-25 | $15.99 | $16.18 | $15.64 | $15.84 | $15.84 | 110,161 |
| 2022-03-24 | $16.39 | $16.50 | $15.66 | $16.32 | $16.32 | 79,542 |
| 2022-03-23 | $16.04 | $16.48 | $15.56 | $16.03 | $16.03 | 138,599 |
| 2022-03-22 | $16.49 | $16.99 | $15.94 | $16.10 | $16.10 | 238,391 |
| 2022-03-21 | $16.73 | $16.84 | $16.11 | $16.45 | $16.45 | 93,826 |
| 2022-03-18 | $16.60 | $17.30 | $16.60 | $16.74 | $16.74 | 166,311 |
| 2022-03-17 | $16.46 | $17.16 | $16.42 | $16.84 | $16.84 | 156,683 |
| 2022-03-16 | $15.42 | $16.65 | $15.26 | $16.48 | $16.48 | 171,013 |
| 2022-03-15 | $15.32 | $15.67 | $15.15 | $15.25 | $15.25 | 134,484 |
| 2022-03-14 | $16.23 | $16.30 | $14.87 | $15.10 | $15.10 | 164,228 |
| 2022-03-11 | $16.80 | $16.95 | $16.20 | $16.20 | $16.20 | 201,332 |
| 2022-03-10 | $15.96 | $16.84 | $15.91 | $16.80 | $16.80 | 131,036 |
| 2022-03-09 | $15.59 | $16.43 | $15.53 | $16.40 | $16.40 | 282,991 |
| 2022-03-08 | $15.25 | $15.70 | $14.87 | $14.94 | $14.94 | 358,429 |
| 2022-03-07 | $15.16 | $16.01 | $14.75 | $15.33 | $15.33 | 240,754 |
| 2022-03-04 | $15.00 | $15.80 | $14.36 | $15.31 | $15.31 | 514,599 |
| 2022-03-03 | $19.10 | $19.46 | $15.30 | $15.44 | $15.44 | 1,386,767 |
| 2022-03-02 | $21.02 | $21.13 | $20.00 | $21.06 | $21.06 | 146,039 |
| 2022-03-01 | $20.73 | $21.65 | $19.95 | $20.81 | $20.81 | 216,456 |
| 2022-02-28 | $21.41 | $21.94 | $20.14 | $20.96 | $20.96 | 352,634 |
| 2022-02-25 | $21.15 | $22.58 | $20.71 | $21.67 | $21.67 | 420,963 |
| 2022-02-24 | $18.23 | $20.78 | $18.00 | $20.59 | $20.59 | 273,746 |
| 2022-02-23 | $19.76 | $19.88 | $18.93 | $18.98 | $18.98 | 94,362 |
| 2022-02-22 | $20.18 | $20.71 | $19.28 | $19.39 | $19.39 | 113,243 |
| 2022-02-18 | $20.67 | $21.01 | $20.07 | $20.42 | $20.42 | 92,151 |
| 2022-02-17 | $21.34 | $21.37 | $20.75 | $20.85 | $20.85 | 60,937 |
| 2022-02-16 | $21.01 | $21.86 | $20.58 | $21.57 | $21.57 | 76,167 |
| 2022-02-15 | $20.34 | $21.22 | $20.00 | $21.16 | $21.16 | 77,385 |
| 2022-02-14 | $19.70 | $20.76 | $19.59 | $19.68 | $19.68 | 89,695 |
| 2022-02-11 | $20.36 | $20.70 | $19.38 | $19.68 | $19.68 | 103,978 |
| 2022-02-10 | $20.09 | $20.88 | $20.09 | $20.36 | $20.36 | 92,591 |
| 2022-02-09 | $20.89 | $20.96 | $20.46 | $20.75 | $20.75 | 173,337 |
| 2022-02-08 | $19.83 | $20.76 | $19.75 | $20.60 | $20.60 | 125,400 |
| 2022-02-07 | $19.78 | $20.39 | $19.39 | $19.98 | $19.98 | 286,432 |
| 2022-02-04 | $18.43 | $19.25 | $18.41 | $19.02 | $19.02 | 60,311 |
| 2022-02-03 | $18.83 | $19.15 | $18.37 | $18.62 | $18.62 | 107,813 |
| 2022-02-02 | $19.60 | $19.64 | $18.89 | $19.33 | $19.33 | 80,552 |
| 2022-02-01 | $19.18 | $19.67 | $18.69 | $19.40 | $19.40 | 83,378 |
| 2022-01-31 | $18.14 | $19.39 | $17.88 | $19.32 | $19.32 | 158,722 |
| 2022-01-28 | $17.27 | $18.00 | $16.80 | $17.88 | $17.88 | 107,909 |
| 2022-01-27 | $18.65 | $18.90 | $17.19 | $17.35 | $17.35 | 262,198 |
| 2022-01-26 | $19.17 | $19.74 | $17.82 | $18.29 | $18.29 | 210,888 |
| 2022-01-25 | $18.36 | $18.88 | $17.69 | $18.66 | $18.66 | 159,817 |
| 2022-01-24 | $18.00 | $19.15 | $17.21 | $18.81 | $18.81 | 358,397 |
| 2022-01-21 | $19.13 | $19.62 | $18.26 | $18.48 | $18.48 | 217,520 |
| 2022-01-20 | $20.45 | $21.26 | $19.22 | $19.46 | $19.46 | 136,554 |
| 2022-01-19 | $21.25 | $21.25 | $20.10 | $20.16 | $20.16 | 212,694 |
| 2022-01-18 | $21.58 | $21.70 | $20.77 | $20.92 | $20.92 | 174,979 |
| 2022-01-14 | $21.50 | $22.25 | $21.01 | $22.10 | $22.10 | 218,491 |
| 2022-01-13 | $22.68 | $22.89 | $21.83 | $21.94 | $21.94 | 126,975 |
| 2022-01-12 | $23.80 | $24.00 | $22.15 | $22.76 | $22.76 | 192,084 |
| 2022-01-11 | $22.75 | $23.99 | $21.94 | $23.57 | $23.57 | 348,166 |
| 2022-01-10 | $22.98 | $23.10 | $20.67 | $22.52 | $22.52 | 366,917 |
| 2022-01-07 | $25.62 | $26.00 | $23.22 | $23.39 | $23.39 | 197,238 |
| 2022-01-06 | $25.73 | $25.94 | $24.52 | $25.66 | $25.66 | 110,451 |
| 2022-01-05 | $25.69 | $26.03 | $25.02 | $25.24 | $25.24 | 126,255 |
| 2022-01-04 | $26.66 | $26.93 | $25.47 | $25.56 | $25.56 | 168,898 |
| 2022-01-03 | $28.37 | $28.37 | $26.39 | $26.50 | $26.50 | 163,285 |
| 2021-12-31 | $27.89 | $28.67 | $27.88 | $28.14 | $28.14 | 112,506 |
| 2021-12-30 | $28.29 | $28.85 | $27.90 | $28.05 | $28.05 | 100,217 |
| 2021-12-29 | $27.52 | $28.44 | $27.02 | $28.33 | $28.33 | 114,376 |
| 2021-12-28 | $28.25 | $29.00 | $26.75 | $27.62 | $27.62 | 350,344 |
| 2021-12-27 | $24.65 | $28.69 | $24.43 | $28.33 | $28.33 | 490,401 |
| 2021-12-23 | $23.33 | $24.95 | $22.86 | $24.43 | $24.43 | 153,609 |
| 2021-12-22 | $23.13 | $23.54 | $22.96 | $23.42 | $23.42 | 44,278 |
| 2021-12-21 | $22.71 | $23.34 | $22.57 | $23.08 | $23.08 | 70,118 |
| 2021-12-20 | $22.29 | $22.65 | $21.59 | $22.35 | $22.35 | 70,843 |
| 2021-12-17 | $22.18 | $23.11 | $21.24 | $22.81 | $22.81 | 133,200 |
| 2021-12-16 | $23.58 | $24.06 | $21.90 | $22.43 | $22.43 | 351,727 |
| 2021-12-15 | $22.45 | $23.35 | $21.99 | $23.26 | $23.26 | 124,516 |
| 2021-12-14 | $22.48 | $22.83 | $21.38 | $22.47 | $22.47 | 126,508 |
| 2021-12-13 | $23.41 | $24.06 | $22.82 | $22.89 | $22.89 | 95,280 |
| 2021-12-10 | $23.82 | $24.08 | $23.32 | $23.61 | $23.61 | 102,780 |
| 2021-12-09 | $23.65 | $24.42 | $23.16 | $23.68 | $23.68 | 89,971 |
| 2021-12-08 | $23.56 | $24.65 | $23.00 | $23.80 | $23.80 | 110,468 |
| 2021-12-07 | $22.64 | $24.14 | $22.64 | $23.46 | $23.46 | 130,250 |
| 2021-12-06 | $22.17 | $22.43 | $21.03 | $22.23 | $22.23 | 121,633 |
| 2021-12-03 | $22.65 | $22.65 | $21.38 | $22.11 | $22.11 | 134,715 |
| 2021-12-02 | $21.97 | $22.90 | $21.65 | $22.57 | $22.57 | 61,430 |
| 2021-12-01 | $23.49 | $24.50 | $22.08 | $22.15 | $22.15 | 147,422 |
| 2021-11-30 | $21.32 | $23.42 | $21.32 | $22.99 | $22.99 | 218,227 |
| 2021-11-29 | $22.63 | $22.63 | $21.11 | $21.32 | $21.32 | 119,181 |
| 2021-11-26 | $21.61 | $22.30 | $21.61 | $22.00 | $22.00 | 82,376 |
| 2021-11-24 | $21.88 | $22.56 | $21.58 | $22.30 | $22.30 | 50,393 |
| 2021-11-23 | $22.01 | $22.60 | $21.35 | $22.13 | $22.13 | 148,929 |
| 2021-11-22 | $23.54 | $23.60 | $21.83 | $22.29 | $22.29 | 127,013 |
| 2021-11-19 | $24.10 | $24.21 | $23.10 | $23.17 | $23.17 | 74,518 |
| 2021-11-18 | $23.48 | $24.29 | $22.53 | $23.85 | $23.85 | 159,582 |
| 2021-11-17 | $23.62 | $23.97 | $23.27 | $23.38 | $23.38 | 55,670 |
| 2021-11-16 | $23.71 | $24.19 | $23.27 | $23.75 | $23.75 | 85,928 |
| 2021-11-15 | $24.75 | $24.83 | $23.48 | $23.74 | $23.74 | 80,483 |
| 2021-11-12 | $24.12 | $24.96 | $23.91 | $24.13 | $24.13 | 99,576 |
| 2021-11-11 | $25.17 | $25.25 | $23.01 | $24.08 | $24.08 | 129,038 |
| 2021-11-10 | $24.33 | $25.00 | $23.82 | $24.92 | $24.92 | 184,148 |
| 2021-11-09 | $24.65 | $24.88 | $23.81 | $24.82 | $24.82 | 146,262 |
| 2021-11-08 | $24.43 | $24.83 | $24.11 | $24.56 | $24.56 | 119,074 |
| 2021-11-05 | $23.49 | $24.91 | $23.40 | $24.63 | $24.63 | 304,714 |
| 2021-11-04 | $22.58 | $23.85 | $22.24 | $23.74 | $23.74 | 194,557 |
| 2021-11-03 | $22.74 | $24.00 | $21.81 | $22.29 | $22.29 | 898,154 |
| 2021-11-02 | $19.40 | $19.69 | $18.82 | $19.69 | $19.69 | 110,601 |
| 2021-11-01 | $19.33 | $19.75 | $19.24 | $19.49 | $19.49 | 65,550 |
| 2021-10-29 | $18.65 | $19.24 | $18.46 | $19.16 | $19.16 | 41,834 |
| 2021-10-28 | $18.79 | $19.06 | $18.50 | $18.78 | $18.78 | 79,444 |
| 2021-10-27 | $17.97 | $18.85 | $17.89 | $18.68 | $18.68 | 99,490 |
| 2021-10-26 | $17.74 | $18.27 | $17.52 | $18.17 | $18.17 | 66,087 |
| 2021-10-25 | $17.44 | $17.89 | $17.33 | $17.69 | $17.69 | 64,687 |
| 2021-10-22 | $17.94 | $17.94 | $17.22 | $17.52 | $17.52 | 84,560 |
| 2021-10-21 | $18.46 | $18.58 | $17.89 | $17.90 | $17.90 | 65,733 |
| 2021-10-20 | $17.76 | $18.45 | $17.32 | $18.35 | $18.35 | 111,290 |
| 2021-10-19 | $18.70 | $18.70 | $18.02 | $18.31 | $18.31 | 111,781 |
| 2021-10-18 | $18.29 | $18.29 | $17.21 | $17.99 | $17.99 | 151,342 |
| 2021-10-15 | $18.58 | $18.59 | $17.90 | $18.10 | $18.10 | 129,717 |
| 2021-10-14 | $18.92 | $18.92 | $18.06 | $18.24 | $18.24 | 104,737 |
| 2021-10-13 | $18.54 | $18.66 | $18.04 | $18.65 | $18.65 | 100,739 |
| 2021-10-12 | $18.83 | $18.83 | $17.52 | $18.49 | $18.49 | 170,916 |
| 2021-10-11 | $19.01 | $19.01 | $18.39 | $18.64 | $18.64 | 101,081 |
| 2021-10-08 | $19.84 | $19.84 | $18.94 | $19.08 | $19.08 | 72,671 |
| 2021-10-07 | $19.55 | $20.21 | $19.46 | $19.73 | $19.73 | 70,012 |
| 2021-10-06 | $19.22 | $19.86 | $18.83 | $19.36 | $19.36 | 59,529 |
| 2021-10-05 | $19.09 | $19.75 | $18.68 | $19.63 | $19.63 | 63,334 |
| 2021-10-04 | $19.70 | $19.70 | $18.69 | $18.98 | $18.98 | 69,049 |
| 2021-10-01 | $19.05 | $19.83 | $18.50 | $19.75 | $19.75 | 103,719 |
| 2021-09-30 | $18.74 | $19.29 | $18.54 | $18.84 | $18.84 | 209,287 |
| 2021-09-29 | $19.48 | $19.51 | $18.54 | $18.57 | $18.57 | 121,962 |
| 2021-09-28 | $20.17 | $20.17 | $18.95 | $19.21 | $19.21 | 140,536 |
| 2021-09-27 | $19.81 | $20.69 | $19.25 | $20.16 | $20.16 | 108,472 |
| 2021-09-24 | $19.63 | $21.18 | $19.46 | $19.81 | $19.81 | 312,578 |
| 2021-09-23 | $19.05 | $19.65 | $18.50 | $19.54 | $19.54 | 97,448 |
| 2021-09-22 | $18.07 | $19.33 | $18.07 | $19.12 | $19.12 | 86,660 |
| 2021-09-21 | $18.18 | $18.32 | $17.56 | $18.10 | $18.10 | 71,907 |
| 2021-09-20 | $18.73 | $18.97 | $17.87 | $18.18 | $18.18 | 134,757 |
| 2021-09-17 | $19.09 | $19.27 | $18.40 | $18.90 | $18.90 | 225,993 |
| 2021-09-16 | $17.72 | $19.92 | $17.72 | $19.19 | $19.19 | 339,987 |
| 2021-09-15 | $19.76 | $19.76 | $17.16 | $17.88 | $17.88 | 324,939 |
| 2021-09-14 | $19.63 | $20.00 | $18.89 | $19.91 | $19.91 | 180,547 |
| 2021-09-13 | $20.30 | $20.50 | $19.29 | $19.60 | $19.60 | 262,462 |
| 2021-09-10 | $18.18 | $20.08 | $18.03 | $19.89 | $19.89 | 503,411 |
| 2021-09-09 | $17.29 | $18.20 | $17.02 | $18.06 | $18.06 | 102,025 |
| 2021-09-08 | $17.15 | $17.71 | $16.95 | $17.43 | $17.43 | 64,563 |
| 2021-09-07 | $18.30 | $18.40 | $17.16 | $17.39 | $17.39 | 119,574 |
| 2021-09-03 | $18.24 | $18.39 | $17.79 | $18.28 | $18.28 | 40,688 |
| 2021-09-02 | $18.17 | $18.49 | $17.91 | $18.21 | $18.21 | 51,109 |
| 2021-09-01 | $17.94 | $18.35 | $17.48 | $18.17 | $18.17 | 184,496 |
| 2021-08-31 | $17.26 | $17.89 | $16.96 | $17.76 | $17.76 | 131,956 |
| 2021-08-30 | $17.71 | $17.71 | $17.01 | $17.23 | $17.23 | 90,621 |
| 2021-08-27 | $17.49 | $18.09 | $17.21 | $17.62 | $17.62 | 116,017 |
| 2021-08-26 | $17.26 | $18.00 | $17.19 | $17.39 | $17.39 | 110,187 |
| 2021-08-25 | $17.12 | $17.51 | $17.12 | $17.25 | $17.25 | 45,253 |
| 2021-08-24 | $16.93 | $17.27 | $16.72 | $17.08 | $17.08 | 60,640 |
| 2021-08-23 | $16.47 | $17.10 | $16.47 | $16.92 | $16.92 | 70,302 |
| 2021-08-20 | $15.52 | $16.52 | $15.52 | $16.36 | $16.36 | 81,061 |
| 2021-08-19 | $15.32 | $15.86 | $15.07 | $15.66 | $15.66 | 85,711 |
| 2021-08-18 | $15.41 | $15.98 | $15.08 | $15.60 | $15.60 | 77,509 |
| 2021-08-17 | $15.82 | $15.82 | $15.01 | $15.49 | $15.49 | 135,955 |
| 2021-08-16 | $16.54 | $16.60 | $15.86 | $15.98 | $15.98 | 62,852 |
| 2021-08-13 | $17.00 | $17.07 | $16.50 | $16.54 | $16.54 | 40,186 |
| 2021-08-12 | $17.41 | $17.41 | $16.94 | $17.00 | $17.00 | 69,963 |
| 2021-08-11 | $17.01 | $17.66 | $17.01 | $17.43 | $17.43 | 125,783 |
| 2021-08-10 | $17.00 | $17.41 | $16.50 | $16.90 | $16.90 | 152,245 |
| 2021-08-09 | $18.19 | $18.19 | $17.42 | $17.42 | $17.42 | 98,730 |
| 2021-08-06 | $17.45 | $18.25 | $17.42 | $18.18 | $18.18 | 288,380 |
| 2021-08-05 | $16.54 | $17.95 | $16.17 | $17.35 | $17.35 | 299,203 |
| 2021-08-04 | $15.57 | $18.19 | $15.57 | $16.45 | $16.45 | 286,383 |
| 2021-08-03 | $16.16 | $16.44 | $15.50 | $16.36 | $16.36 | 192,139 |
| 2021-08-02 | $16.47 | $16.47 | $15.77 | $15.96 | $15.96 | 91,937 |
| 2021-07-30 | $15.98 | $16.41 | $15.56 | $16.28 | $16.28 | 171,526 |
| 2021-07-29 | $15.96 | $16.30 | $15.78 | $16.10 | $16.10 | 187,063 |
| 2021-07-28 | $15.35 | $15.95 | $15.10 | $15.84 | $15.84 | 115,757 |
| 2021-07-27 | $15.47 | $15.47 | $14.82 | $15.22 | $15.22 | 184,648 |
| 2021-07-26 | $15.74 | $16.10 | $15.57 | $15.65 | $15.65 | 90,363 |
| 2021-07-23 | $15.66 | $15.72 | $15.33 | $15.67 | $15.67 | 96,173 |
| 2021-07-22 | $15.62 | $15.95 | $15.32 | $15.57 | $15.57 | 137,756 |
| 2021-07-21 | $15.37 | $15.85 | $15.33 | $15.78 | $15.78 | 198,296 |
| 2021-07-20 | $14.69 | $15.50 | $14.51 | $15.43 | $15.43 | 211,962 |
| 2021-07-19 | $13.78 | $14.58 | $13.73 | $14.51 | $14.51 | 114,551 |
| 2021-07-16 | $14.86 | $14.92 | $14.17 | $14.56 | $14.56 | 140,151 |
| 2021-07-15 | $14.83 | $14.96 | $14.42 | $14.64 | $14.64 | 183,189 |
| 2021-07-14 | $15.40 | $15.78 | $14.88 | $14.92 | $14.92 | 168,975 |
| 2021-07-13 | $15.60 | $15.63 | $15.26 | $15.32 | $15.32 | 113,879 |
| 2021-07-12 | $15.42 | $16.00 | $15.34 | $15.71 | $15.71 | 150,286 |
| 2021-07-09 | $14.83 | $15.48 | $14.59 | $15.43 | $15.43 | 177,351 |
| 2021-07-08 | $14.95 | $15.31 | $14.19 | $14.58 | $14.58 | 227,727 |
| 2021-07-07 | $15.30 | $15.63 | $14.77 | $15.45 | $15.45 | 194,386 |
| 2021-07-06 | $15.95 | $16.00 | $14.86 | $15.26 | $15.26 | 343,935 |
| 2021-07-02 | $16.31 | $16.31 | $15.95 | $15.95 | $15.95 | 140,018 |
| 2021-07-01 | $17.00 | $17.12 | $16.04 | $16.20 | $16.20 | 627,522 |
| 2021-06-30 | $16.88 | $17.15 | $16.51 | $17.00 | $17.00 | 190,529 |
| 2021-06-29 | $17.54 | $17.73 | $16.78 | $17.05 | $17.05 | 102,952 |
| 2021-06-28 | $16.23 | $18.02 | $16.23 | $17.35 | $17.35 | 436,849 |
| 2021-06-25 | $16.85 | $17.08 | $16.10 | $16.18 | $16.18 | 2,470,324 |
| 2021-06-24 | $16.81 | $17.47 | $16.61 | $16.87 | $16.87 | 270,150 |
| 2021-06-23 | $16.04 | $16.68 | $15.91 | $16.56 | $16.56 | 399,591 |
| 2021-06-22 | $16.45 | $16.52 | $15.27 | $15.94 | $15.94 | 283,198 |
| 2021-06-21 | $16.09 | $16.98 | $16.09 | $16.52 | $16.52 | 303,713 |
| 2021-06-18 | $17.33 | $17.42 | $16.00 | $16.06 | $16.06 | 552,669 |
| 2021-06-17 | $17.62 | $18.49 | $17.48 | $17.57 | $17.57 | 306,174 |
| 2021-06-16 | $17.41 | $17.83 | $17.09 | $17.48 | $17.48 | 297,473 |
| 2021-06-15 | $17.84 | $17.92 | $16.56 | $17.33 | $17.33 | 425,678 |
| 2021-06-14 | $15.76 | $17.76 | $15.76 | $17.46 | $17.46 | 516,335 |
| 2021-06-11 | $15.84 | $16.07 | $15.51 | $15.70 | $15.70 | 113,185 |
| 2021-06-10 | $16.39 | $16.49 | $15.62 | $15.72 | $15.72 | 118,239 |
| 2021-06-09 | $16.41 | $16.41 | $15.79 | $16.07 | $16.07 | 119,704 |
| 2021-06-08 | $16.19 | $16.70 | $15.66 | $16.33 | $16.33 | 178,389 |
| 2021-06-07 | $15.91 | $17.20 | $15.75 | $16.01 | $16.01 | 398,494 |
| 2021-06-04 | $15.26 | $15.71 | $15.02 | $15.61 | $15.61 | 157,910 |
| 2021-06-03 | $15.30 | $15.59 | $14.90 | $15.18 | $15.18 | 99,182 |
| 2021-06-02 | $15.51 | $15.95 | $15.04 | $15.45 | $15.45 | 123,603 |
| 2021-06-01 | $15.73 | $15.94 | $15.04 | $15.72 | $15.72 | 91,018 |
| 2021-05-28 | $15.86 | $15.96 | $15.42 | $15.58 | $15.58 | 70,998 |
| 2021-05-27 | $15.56 | $15.99 | $15.16 | $15.76 | $15.76 | 95,978 |
| 2021-05-26 | $16.64 | $16.64 | $15.38 | $15.48 | $15.48 | 171,025 |
| 2021-05-25 | $16.87 | $16.98 | $16.30 | $16.38 | $16.38 | 140,017 |
| 2021-05-24 | $16.67 | $16.89 | $15.99 | $16.77 | $16.77 | 170,057 |
| 2021-05-21 | $16.27 | $16.89 | $16.20 | $16.59 | $16.59 | 285,584 |
| 2021-05-20 | $14.92 | $16.33 | $14.92 | $16.20 | $16.20 | 268,272 |
| 2021-05-19 | $14.22 | $15.24 | $14.00 | $15.08 | $15.08 | 215,834 |
| 2021-05-18 | $14.58 | $14.80 | $14.21 | $14.55 | $14.55 | 108,319 |
| 2021-05-17 | $13.95 | $14.64 | $13.79 | $14.54 | $14.54 | 159,794 |
| 2021-05-14 | $13.94 | $14.45 | $13.88 | $14.25 | $14.25 | 170,163 |
| 2021-05-13 | $14.04 | $14.36 | $13.21 | $13.70 | $13.70 | 159,574 |
| 2021-05-12 | $14.62 | $14.92 | $13.78 | $13.92 | $13.92 | 194,963 |
| 2021-05-11 | $14.64 | $15.56 | $14.13 | $14.88 | $14.88 | 234,121 |
| 2021-05-10 | $15.47 | $15.81 | $14.88 | $15.26 | $15.26 | 519,716 |
| 2021-05-07 | $14.89 | $15.85 | $14.89 | $15.63 | $15.63 | 971,257 |
| 2021-05-06 | $15.07 | $15.43 | $13.69 | $14.20 | $14.20 | 232,153 |
| 2021-05-05 | $14.81 | $15.38 | $14.34 | $15.25 | $15.25 | 164,066 |
| 2021-05-04 | $15.66 | $15.66 | $14.52 | $14.64 | $14.64 | 219,217 |
| 2021-05-03 | $15.80 | $16.79 | $15.43 | $15.84 | $15.84 | 246,190 |
| 2021-04-30 | $15.77 | $16.30 | $15.30 | $15.95 | $15.95 | 138,969 |
| 2021-04-29 | $17.04 | $17.08 | $15.60 | $15.90 | $15.90 | 193,381 |
| 2021-04-28 | $16.15 | $17.69 | $16.09 | $16.81 | $16.81 | 548,620 |
| 2021-04-27 | $15.29 | $16.44 | $15.25 | $16.15 | $16.15 | 374,272 |
| 2021-04-26 | $14.64 | $15.35 | $14.60 | $15.30 | $15.30 | 330,378 |
| 2021-04-23 | $13.87 | $14.69 | $13.87 | $14.57 | $14.57 | 115,777 |
| 2021-04-22 | $14.39 | $14.75 | $13.65 | $13.86 | $13.86 | 192,845 |
| 2021-04-21 | $13.72 | $14.30 | $13.57 | $14.30 | $14.30 | 140,925 |
| 2021-04-20 | $14.82 | $14.95 | $13.42 | $13.65 | $13.65 | 273,377 |
| 2021-04-19 | $14.45 | $15.14 | $14.18 | $14.78 | $14.78 | 374,031 |
| 2021-04-16 | $14.21 | $14.28 | $12.85 | $14.04 | $14.04 | 262,039 |
| 2021-04-15 | $14.25 | $14.64 | $13.52 | $14.24 | $14.24 | 223,482 |
| 2021-04-14 | $13.70 | $14.23 | $13.11 | $13.80 | $13.80 | 382,725 |
| 2021-04-13 | $12.25 | $13.58 | $12.07 | $13.35 | $13.35 | 399,399 |
| 2021-04-12 | $11.52 | $11.80 | $11.30 | $11.72 | $11.72 | 205,732 |
| 2021-04-09 | $11.69 | $11.97 | $11.30 | $11.51 | $11.51 | 306,076 |
| 2021-04-08 | $11.36 | $12.35 | $11.25 | $11.61 | $11.61 | 2,571,857 |
| 2021-04-07 | $10.98 | $11.00 | $10.59 | $10.68 | $10.68 | 135,234 |
| 2021-04-06 | $11.22 | $11.49 | $10.92 | $10.93 | $10.93 | 67,883 |
| 2021-04-05 | $11.67 | $11.67 | $11.09 | $11.21 | $11.21 | 77,150 |
| 2021-04-01 | $11.54 | $11.83 | $11.40 | $11.58 | $11.58 | 49,343 |
| 2021-03-31 | $11.21 | $11.67 | $11.11 | $11.46 | $11.46 | 31,062 |
| 2021-03-30 | $11.40 | $11.49 | $11.04 | $11.14 | $11.14 | 18,907 |
| 2021-03-29 | $11.55 | $11.87 | $11.30 | $11.51 | $11.51 | 67,913 |
| 2021-03-26 | $11.39 | $11.73 | $10.75 | $11.49 | $11.49 | 84,653 |
| 2021-03-25 | $10.65 | $11.45 | $10.60 | $11.30 | $11.30 | 46,425 |
| 2021-03-24 | $11.24 | $11.36 | $10.75 | $10.80 | $10.80 | 39,510 |
| 2021-03-23 | $11.76 | $11.94 | $11.01 | $11.24 | $11.24 | 79,667 |
| 2021-03-22 | $12.50 | $12.63 | $11.96 | $12.05 | $12.05 | 41,399 |
| 2021-03-19 | $11.95 | $12.69 | $11.79 | $12.58 | $12.58 | 158,956 |
| 2021-03-18 | $11.98 | $12.34 | $11.94 | $12.00 | $12.00 | 84,391 |
| 2021-03-17 | $12.00 | $12.44 | $11.12 | $12.17 | $12.17 | 56,282 |
| 2021-03-16 | $12.22 | $12.22 | $11.96 | $12.08 | $12.08 | 54,114 |
| 2021-03-15 | $12.30 | $12.40 | $12.09 | $12.23 | $12.23 | 29,401 |
| 2021-03-12 | $12.06 | $12.50 | $11.92 | $12.26 | $12.26 | 64,488 |
| 2021-03-11 | $11.63 | $12.20 | $11.57 | $12.10 | $12.10 | 127,450 |
| 2021-03-10 | $11.53 | $11.60 | $11.11 | $11.50 | $11.50 | 68,511 |
| 2021-03-09 | $11.04 | $11.50 | $10.79 | $11.41 | $11.41 | 119,023 |
| 2021-03-08 | $10.73 | $10.99 | $10.38 | $10.57 | $10.57 | 129,762 |
| 2021-03-05 | $11.06 | $11.39 | $10.33 | $10.97 | $10.97 | 166,971 |
| 2021-03-04 | $11.10 | $11.10 | $9.90 | $10.95 | $10.95 | 175,256 |
| 2021-03-03 | $11.35 | $11.49 | $11.10 | $11.25 | $11.25 | 75,468 |
| 2021-03-02 | $11.61 | $11.67 | $11.05 | $11.33 | $11.33 | 84,351 |
| 2021-03-01 | $11.40 | $11.78 | $11.15 | $11.65 | $11.65 | 56,622 |
| 2021-02-26 | $11.09 | $11.26 | $10.60 | $11.14 | $11.14 | 69,267 |
| 2021-02-25 | $11.05 | $11.39 | $10.72 | $10.90 | $10.90 | 87,673 |
| 2021-02-24 | $11.78 | $11.78 | $11.22 | $11.41 | $11.41 | 61,399 |
| 2021-02-23 | $11.15 | $11.78 | $10.22 | $11.44 | $11.44 | 157,847 |
| 2021-02-22 | $11.45 | $11.89 | $11.02 | $11.66 | $11.66 | 97,233 |
| 2021-02-19 | $10.42 | $11.41 | $10.40 | $11.20 | $11.20 | 129,650 |
| 2021-02-18 | $11.98 | $12.08 | $10.52 | $10.52 | $10.52 | 224,563 |
| 2021-02-17 | $12.74 | $12.80 | $11.97 | $12.15 | $12.15 | 161,844 |
| 2021-02-16 | $12.85 | $13.38 | $11.56 | $12.74 | $12.74 | 364,379 |
| 2021-02-12 | $12.75 | $13.80 | $12.30 | $12.85 | $12.85 | 739,642 |
| 2021-02-11 | $11.45 | $11.99 | $11.40 | $11.99 | $11.99 | 216,424 |
| 2021-02-10 | $11.09 | $11.40 | $10.41 | $11.29 | $11.29 | 284,082 |
| 2021-02-09 | $10.00 | $10.80 | $9.80 | $10.79 | $10.79 | 206,412 |
| 2021-02-08 | $9.81 | $10.16 | $9.70 | $9.92 | $9.92 | 85,940 |
| 2021-02-05 | $10.00 | $10.20 | $9.47 | $9.65 | $9.65 | 173,877 |
| 2021-02-04 | $8.88 | $9.89 | $8.80 | $9.54 | $9.54 | 404,895 |
| 2021-02-03 | $8.60 | $8.88 | $8.43 | $8.80 | $8.80 | 96,008 |
| 2021-02-02 | $8.48 | $8.80 | $8.31 | $8.54 | $8.54 | 84,817 |
| 2021-02-01 | $8.23 | $8.45 | $8.00 | $8.41 | $8.41 | 87,617 |
| 2021-01-29 | $8.20 | $8.31 | $7.94 | $8.08 | $8.08 | 82,975 |
| 2021-01-28 | $8.46 | $8.55 | $8.01 | $8.06 | $8.06 | 57,890 |
| 2021-01-27 | $8.16 | $8.52 | $7.94 | $8.49 | $8.49 | 172,212 |
| 2021-01-26 | $8.34 | $8.50 | $8.05 | $8.39 | $8.39 | 100,688 |
| 2021-01-25 | $8.48 | $8.48 | $7.85 | $8.48 | $8.48 | 230,059 |
| 2021-01-22 | $8.18 | $8.30 | $7.80 | $8.30 | $8.30 | 177,736 |
| 2021-01-21 | $8.04 | $8.18 | $7.86 | $8.18 | $8.18 | 54,670 |
| 2021-01-20 | $8.12 | $8.22 | $7.85 | $7.95 | $7.95 | 46,848 |
| 2021-01-19 | $7.79 | $8.33 | $7.79 | $7.97 | $7.97 | 81,694 |
| 2021-01-15 | $8.19 | $8.19 | $7.61 | $7.68 | $7.68 | 123,099 |
| 2021-01-14 | $8.17 | $8.28 | $8.00 | $8.18 | $8.18 | 100,568 |
| 2021-01-13 | $8.11 | $8.22 | $7.66 | $7.88 | $7.88 | 65,343 |
| 2021-01-12 | $7.73 | $8.10 | $7.72 | $8.09 | $8.09 | 98,070 |
| 2021-01-11 | $8.01 | $8.12 | $7.56 | $7.62 | $7.62 | 111,934 |
| 2021-01-08 | $8.22 | $8.45 | $7.80 | $8.13 | $8.13 | 62,561 |
| 2021-01-07 | $8.66 | $8.66 | $7.98 | $8.26 | $8.26 | 71,950 |
| 2021-01-06 | $8.41 | $8.50 | $8.31 | $8.35 | $8.35 | 30,539 |
| 2021-01-05 | $8.05 | $8.64 | $8.05 | $8.32 | $8.32 | 96,284 |
| 2021-01-04 | $8.68 | $8.92 | $7.57 | $7.90 | $7.90 | 133,214 |
| 2020-12-31 | $7.50 | $8.74 | $7.50 | $8.50 | $8.50 | 175,947 |
| 2020-12-30 | $7.28 | $7.47 | $7.28 | $7.46 | $7.46 | 43,155 |
| 2020-12-29 | $7.49 | $7.49 | $7.18 | $7.19 | $7.19 | 59,192 |
| 2020-12-28 | $7.36 | $7.45 | $7.10 | $7.43 | $7.43 | 43,858 |
| 2020-12-24 | $7.37 | $7.37 | $7.19 | $7.24 | $7.24 | 10,622 |
| 2020-12-23 | $7.25 | $7.36 | $7.09 | $7.24 | $7.24 | 70,846 |
| 2020-12-22 | $7.26 | $7.26 | $7.03 | $7.21 | $7.21 | 80,811 |
| 2020-12-21 | $7.05 | $7.22 | $6.82 | $7.22 | $7.22 | 62,505 |
| 2020-12-18 | $7.20 | $7.30 | $7.00 | $7.06 | $7.06 | 102,383 |
| 2020-12-17 | $7.33 | $7.34 | $7.13 | $7.21 | $7.21 | 52,066 |
| 2020-12-16 | $7.42 | $7.42 | $7.03 | $7.31 | $7.31 | 56,276 |
| 2020-12-15 | $7.47 | $7.55 | $7.27 | $7.35 | $7.35 | 72,473 |
| 2020-12-14 | $7.51 | $7.69 | $7.22 | $7.38 | $7.38 | 68,381 |
| 2020-12-11 | $7.73 | $7.82 | $7.30 | $7.48 | $7.48 | 80,376 |
| 2020-12-10 | $7.56 | $7.89 | $7.48 | $7.82 | $7.82 | 93,158 |
| 2020-12-09 | $7.30 | $7.65 | $7.20 | $7.59 | $7.59 | 166,128 |
| 2020-12-08 | $7.16 | $7.39 | $7.11 | $7.38 | $7.38 | 72,143 |
| 2020-12-07 | $7.61 | $7.61 | $7.04 | $7.10 | $7.10 | 66,604 |
| 2020-12-04 | $7.21 | $7.40 | $6.85 | $7.34 | $7.34 | 64,030 |
| 2020-12-03 | $7.55 | $7.64 | $7.13 | $7.26 | $7.26 | 43,349 |
| 2020-12-02 | $7.15 | $7.66 | $7.01 | $7.66 | $7.66 | 106,840 |
| 2020-12-01 | $7.00 | $7.25 | $7.00 | $7.16 | $7.16 | 39,956 |
| 2020-11-30 | $6.80 | $6.93 | $6.60 | $6.89 | $6.89 | 43,393 |
| 2020-11-27 | $7.03 | $7.15 | $6.86 | $6.90 | $6.90 | 26,689 |
| 2020-11-25 | $7.27 | $7.27 | $7.00 | $7.05 | $7.05 | 44,644 |
| 2020-11-24 | $6.84 | $7.32 | $6.84 | $7.22 | $7.22 | 97,130 |
| 2020-11-23 | $6.94 | $7.03 | $6.75 | $6.85 | $6.85 | 40,423 |
| 2020-11-20 | $6.49 | $7.00 | $6.48 | $6.93 | $6.93 | 54,612 |
| 2020-11-19 | $6.57 | $6.73 | $6.41 | $6.57 | $6.57 | 42,446 |
| 2020-11-18 | $6.76 | $6.87 | $6.52 | $6.62 | $6.62 | 30,775 |
| 2020-11-17 | $6.74 | $6.79 | $6.55 | $6.78 | $6.78 | 36,036 |
| 2020-11-16 | $6.76 | $6.98 | $6.65 | $6.78 | $6.78 | 30,504 |
| 2020-11-13 | $6.82 | $7.05 | $6.61 | $6.72 | $6.72 | 45,727 |
| 2020-11-12 | $7.36 | $7.47 | $6.81 | $6.81 | $6.81 | 53,846 |
| 2020-11-11 | $6.96 | $7.48 | $6.96 | $7.32 | $7.32 | 89,067 |
| 2020-11-10 | $6.72 | $7.04 | $6.64 | $6.91 | $6.91 | 76,606 |
| 2020-11-09 | $6.90 | $6.92 | $6.65 | $6.70 | $6.70 | 70,769 |
| 2020-11-06 | $6.96 | $6.99 | $6.72 | $6.73 | $6.73 | 42,789 |
| 2020-11-05 | $7.25 | $7.38 | $6.98 | $7.01 | $7.01 | 77,252 |
| 2020-11-04 | $7.25 | $7.37 | $7.10 | $7.19 | $7.19 | 39,556 |
| 2020-11-03 | $7.00 | $7.25 | $6.92 | $7.22 | $7.22 | 142,180 |
| 2020-11-02 | $6.63 | $7.00 | $6.62 | $6.91 | $6.91 | 121,852 |
| 2020-10-30 | $6.57 | $6.67 | $6.45 | $6.53 | $6.53 | 88,300 |
| 2020-10-29 | $6.25 | $6.89 | $6.24 | $6.59 | $6.59 | 255,849 |
| 2020-10-28 | $6.22 | $6.22 | $5.91 | $6.03 | $6.03 | 49,109 |
| 2020-10-27 | $6.42 | $6.42 | $6.30 | $6.35 | $6.35 | 15,321 |
| 2020-10-26 | $6.43 | $6.46 | $6.22 | $6.38 | $6.38 | 68,958 |
| 2020-10-23 | $6.34 | $6.47 | $6.23 | $6.45 | $6.45 | 46,533 |
| 2020-10-22 | $6.34 | $6.39 | $6.25 | $6.31 | $6.31 | 49,507 |
| 2020-10-21 | $6.55 | $6.59 | $6.31 | $6.35 | $6.35 | 41,676 |
| 2020-10-20 | $6.38 | $6.65 | $6.34 | $6.52 | $6.52 | 104,052 |
| 2020-10-19 | $6.33 | $6.38 | $6.16 | $6.32 | $6.32 | 105,121 |
| 2020-10-16 | $6.35 | $6.43 | $6.24 | $6.33 | $6.33 | 68,219 |
| 2020-10-15 | $6.35 | $6.40 | $6.11 | $6.38 | $6.38 | 69,519 |
| 2020-10-14 | $6.53 | $6.55 | $6.35 | $6.39 | $6.39 | 25,668 |
| 2020-10-13 | $6.44 | $6.56 | $6.36 | $6.48 | $6.48 | 33,756 |
| 2020-10-12 | $6.48 | $6.55 | $6.35 | $6.48 | $6.48 | 59,341 |
| 2020-10-09 | $6.48 | $6.54 | $6.32 | $6.43 | $6.43 | 60,325 |
| 2020-10-08 | $6.73 | $6.79 | $6.36 | $6.48 | $6.48 | 58,216 |
| 2020-10-07 | $6.43 | $6.75 | $6.43 | $6.64 | $6.64 | 54,654 |
| 2020-10-06 | $6.13 | $6.62 | $6.13 | $6.34 | $6.34 | 130,804 |
| 2020-10-05 | $6.06 | $6.20 | $6.02 | $6.13 | $6.13 | 85,638 |
| 2020-10-02 | $5.85 | $6.04 | $5.85 | $6.00 | $6.00 | 73,285 |
| 2020-10-01 | $6.32 | $6.38 | $6.02 | $6.06 | $6.06 | 142,419 |
| 2020-09-30 | $6.32 | $6.47 | $6.26 | $6.26 | $6.26 | 134,799 |
| 2020-09-29 | $6.25 | $6.50 | $6.25 | $6.30 | $6.30 | 109,901 |
| 2020-09-28 | $5.98 | $6.42 | $5.94 | $6.38 | $6.38 | 196,889 |
| 2020-09-25 | $5.64 | $5.94 | $5.59 | $5.85 | $5.85 | 81,450 |
| 2020-09-24 | $5.64 | $5.71 | $5.51 | $5.67 | $5.67 | 76,082 |
| 2020-09-23 | $5.88 | $5.88 | $5.62 | $5.72 | $5.72 | 125,913 |
| 2020-09-22 | $5.88 | $5.92 | $5.75 | $5.82 | $5.82 | 69,351 |
| 2020-09-21 | $5.94 | $5.94 | $5.63 | $5.77 | $5.77 | 121,723 |
| 2020-09-18 | $6.02 | $6.17 | $5.86 | $6.04 | $6.04 | 279,082 |
| 2020-09-17 | $5.86 | $6.12 | $5.78 | $6.01 | $6.01 | 180,072 |
| 2020-09-16 | $5.73 | $6.00 | $5.68 | $5.93 | $5.93 | 93,627 |
| 2020-09-15 | $6.10 | $6.10 | $5.68 | $5.72 | $5.72 | 87,608 |
| 2020-09-14 | $5.87 | $6.10 | $5.79 | $6.00 | $6.00 | 170,195 |
| 2020-09-11 | $5.75 | $5.85 | $5.60 | $5.79 | $5.79 | 146,270 |
| 2020-09-10 | $5.54 | $6.00 | $5.44 | $5.70 | $5.70 | 370,526 |
| 2020-09-09 | $5.35 | $5.45 | $5.17 | $5.44 | $5.44 | 129,295 |
| 2020-09-08 | $5.30 | $5.44 | $5.15 | $5.28 | $5.28 | 76,505 |
| 2020-09-04 | $5.63 | $5.66 | $5.15 | $5.36 | $5.36 | 138,293 |
| 2020-09-03 | $5.90 | $6.01 | $5.53 | $5.56 | $5.56 | 160,399 |
| 2020-09-02 | $5.67 | $6.02 | $5.67 | $5.92 | $5.92 | 178,296 |
| 2020-09-01 | $6.15 | $6.19 | $5.60 | $5.66 | $5.66 | 211,698 |
| 2020-08-31 | $6.00 | $6.19 | $5.73 | $6.17 | $6.17 | 413,764 |
| 2020-08-28 | $5.45 | $6.02 | $5.41 | $6.00 | $6.00 | 651,198 |
| 2020-08-27 | $5.15 | $5.48 | $5.12 | $5.41 | $5.41 | 377,989 |
| 2020-08-26 | $5.12 | $5.20 | $5.05 | $5.12 | $5.12 | 90,071 |
| 2020-08-25 | $5.11 | $5.16 | $5.06 | $5.11 | $5.11 | 76,629 |
| 2020-08-24 | $5.10 | $5.15 | $5.06 | $5.14 | $5.14 | 75,226 |
| 2020-08-21 | $5.13 | $5.16 | $4.97 | $5.07 | $5.07 | 131,504 |
| 2020-08-20 | $5.09 | $5.19 | $5.07 | $5.15 | $5.15 | 85,272 |
| 2020-08-19 | $5.17 | $5.25 | $5.05 | $5.12 | $5.12 | 120,911 |
| 2020-08-18 | $5.37 | $5.37 | $5.13 | $5.18 | $5.18 | 131,406 |
| 2020-08-17 | $5.20 | $5.47 | $5.20 | $5.37 | $5.37 | 209,938 |
| 2020-08-14 | $5.18 | $5.22 | $5.08 | $5.21 | $5.21 | 120,233 |
| 2020-08-13 | $5.15 | $5.34 | $5.05 | $5.16 | $5.16 | 565,356 |
| 2020-08-12 | $5.15 | $5.21 | $5.01 | $5.11 | $5.11 | 148,338 |
| 2020-08-11 | $5.18 | $5.23 | $5.09 | $5.09 | $5.09 | 87,558 |
| 2020-08-10 | $5.05 | $5.22 | $4.94 | $5.16 | $5.16 | 99,005 |
| 2020-08-07 | $5.15 | $5.15 | $4.90 | $5.02 | $5.02 | 186,591 |
| 2020-08-06 | $5.23 | $5.34 | $5.19 | $5.22 | $5.22 | 75,310 |
| 2020-08-05 | $5.25 | $5.33 | $5.17 | $5.24 | $5.24 | 125,872 |
| 2020-08-04 | $5.10 | $5.31 | $5.10 | $5.24 | $5.24 | 46,819 |
| 2020-08-03 | $5.12 | $5.17 | $5.04 | $5.11 | $5.11 | 57,243 |
| 2020-07-31 | $5.23 | $5.24 | $4.99 | $5.12 | $5.12 | 89,166 |
| 2020-07-30 | $5.00 | $5.22 | $5.00 | $5.18 | $5.18 | 75,238 |
| 2020-07-29 | $5.18 | $5.21 | $5.02 | $5.02 | $5.02 | 62,382 |
| 2020-07-28 | $5.21 | $5.28 | $5.12 | $5.17 | $5.17 | 76,579 |
| 2020-07-27 | $5.10 | $5.29 | $5.10 | $5.17 | $5.17 | 49,522 |
| 2020-07-24 | $5.23 | $5.27 | $5.03 | $5.10 | $5.10 | 90,943 |
| 2020-07-23 | $5.35 | $5.39 | $5.10 | $5.23 | $5.23 | 57,355 |
| 2020-07-22 | $5.44 | $5.53 | $5.18 | $5.25 | $5.25 | 108,038 |
| 2020-07-21 | $5.28 | $5.51 | $5.14 | $5.39 | $5.39 | 180,600 |
| 2020-07-20 | $5.25 | $5.25 | $5.05 | $5.20 | $5.20 | 70,397 |
| 2020-07-17 | $5.24 | $5.29 | $5.07 | $5.24 | $5.24 | 117,300 |
| 2020-07-16 | $5.00 | $5.39 | $4.87 | $5.20 | $5.20 | 195,300 |
| 2020-07-15 | $4.91 | $4.97 | $4.73 | $4.94 | $4.94 | 79,000 |
| 2020-07-14 | $4.97 | $4.97 | $4.58 | $4.73 | $4.73 | 128,000 |
| 2020-07-13 | $4.85 | $5.15 | $4.81 | $4.82 | $4.82 | 151,400 |
| 2020-07-10 | $4.45 | $4.83 | $4.41 | $4.78 | $4.78 | 169,300 |
| 2020-07-09 | $4.48 | $4.60 | $4.21 | $4.33 | $4.33 | 173,900 |
| 2020-07-08 | $4.68 | $4.74 | $4.51 | $4.53 | $4.53 | 48,300 |
| 2020-07-07 | $4.67 | $4.83 | $4.66 | $4.67 | $4.67 | 42,300 |
| 2020-07-06 | $4.83 | $4.84 | $4.63 | $4.73 | $4.73 | 44,400 |
| 2020-07-02 | $4.90 | $4.93 | $4.71 | $4.72 | $4.72 | 75,700 |
| 2020-07-01 | $5.11 | $5.11 | $4.75 | $4.82 | $4.82 | 57,400 |
| 2020-06-30 | $4.91 | $5.14 | $4.86 | $5.10 | $5.10 | 55,500 |
| 2020-06-29 | $4.93 | $5.06 | $4.78 | $4.91 | $4.91 | 54,500 |
| 2020-06-26 | $4.97 | $5.01 | $4.82 | $4.93 | $4.93 | 43,039 |
| 2020-06-25 | $4.95 | $5.01 | $4.80 | $4.98 | $4.98 | 53,528 |
| 2020-06-24 | $5.07 | $5.08 | $4.75 | $4.95 | $4.95 | 118,105 |
| 2020-06-23 | $5.37 | $5.37 | $5.00 | $5.10 | $5.10 | 147,437 |
| 2020-06-22 | $5.27 | $5.27 | $5.07 | $5.27 | $5.27 | 93,187 |
| 2020-06-19 | $5.59 | $5.64 | $5.26 | $5.26 | $5.26 | 127,790 |
| 2020-06-18 | $5.36 | $5.66 | $5.24 | $5.51 | $5.51 | 203,756 |
| 2020-06-17 | $5.45 | $5.49 | $5.23 | $5.34 | $5.34 | 92,344 |
| 2020-06-16 | $5.55 | $5.68 | $5.41 | $5.44 | $5.44 | 80,697 |
| 2020-06-15 | $5.27 | $5.50 | $5.12 | $5.48 | $5.48 | 139,615 |
| 2020-06-12 | $5.52 | $5.55 | $5.07 | $5.27 | $5.27 | 122,513 |
| 2020-06-11 | $5.03 | $5.08 | $4.64 | $5.08 | $5.08 | 104,535 |
| 2020-06-10 | $5.24 | $5.24 | $5.00 | $5.16 | $5.16 | 78,004 |
| 2020-06-09 | $5.12 | $5.15 | $5.02 | $5.13 | $5.13 | 81,846 |
| 2020-06-08 | $5.07 | $5.42 | $5.07 | $5.19 | $5.19 | 189,442 |
| 2020-06-05 | $4.90 | $5.04 | $4.81 | $5.01 | $5.01 | 104,228 |
| 2020-06-04 | $4.95 | $5.04 | $4.80 | $4.92 | $4.92 | 91,227 |
| 2020-06-03 | $4.84 | $5.04 | $4.76 | $4.99 | $4.99 | 238,495 |
| 2020-06-02 | $4.70 | $4.93 | $4.61 | $4.75 | $4.75 | 221,947 |
| 2020-06-01 | $4.24 | $4.70 | $4.20 | $4.53 | $4.53 | 224,051 |
| 2020-05-29 | $4.10 | $5.10 | $3.90 | $4.18 | $4.18 | 1,165,189 |
| 2020-05-28 | $4.24 | $4.27 | $4.08 | $4.09 | $4.09 | 40,211 |
| 2020-05-27 | $4.23 | $4.27 | $4.06 | $4.25 | $4.25 | 86,357 |
| 2020-05-26 | $4.38 | $4.38 | $4.05 | $4.16 | $4.16 | 81,026 |
| 2020-05-22 | $4.33 | $4.42 | $4.08 | $4.12 | $4.12 | 82,624 |
| 2020-05-21 | $4.33 | $5.57 | $4.23 | $4.43 | $4.43 | 833,487 |
| 2020-05-20 | $3.97 | $4.37 | $3.97 | $4.30 | $4.30 | 113,790 |
| 2020-05-19 | $4.07 | $4.12 | $3.87 | $4.05 | $4.05 | 40,102 |
| 2020-05-18 | $3.93 | $4.10 | $3.89 | $4.06 | $4.06 | 60,713 |
| 2020-05-15 | $3.89 | $4.04 | $3.80 | $3.90 | $3.90 | 54,334 |
| 2020-05-14 | $3.91 | $3.93 | $3.75 | $3.85 | $3.85 | 60,381 |
| 2020-05-13 | $4.47 | $4.47 | $3.79 | $3.91 | $3.91 | 66,410 |
| 2020-05-12 | $4.57 | $4.69 | $3.59 | $3.59 | $3.59 | 140,072 |
| 2020-05-11 | $3.90 | $4.47 | $3.90 | $4.29 | $4.29 | 176,560 |
| 2020-05-08 | $3.49 | $3.90 | $3.25 | $3.89 | $3.89 | 313,215 |
| 2020-05-07 | $2.94 | $2.98 | $2.88 | $2.96 | $2.96 | 16,062 |
| 2020-05-06 | $2.90 | $2.94 | $2.86 | $2.86 | $2.86 | 11,433 |
| 2020-05-05 | $3.00 | $3.08 | $2.90 | $2.90 | $2.90 | 33,285 |
| 2020-05-04 | $2.88 | $3.09 | $2.83 | $3.00 | $3.00 | 7,158 |
| 2020-05-01 | $3.21 | $3.22 | $2.86 | $2.96 | $2.96 | 28,469 |
| 2020-04-30 | $3.35 | $3.40 | $3.04 | $3.19 | $3.19 | 32,036 |
| 2020-04-29 | $2.99 | $3.34 | $2.93 | $3.32 | $3.32 | 55,957 |
| 2020-04-28 | $2.83 | $3.03 | $2.81 | $2.92 | $2.92 | 61,836 |
| 2020-04-27 | $2.68 | $2.83 | $2.67 | $2.83 | $2.83 | 43,604 |
| 2020-04-24 | $2.70 | $2.77 | $2.64 | $2.67 | $2.67 | 24,476 |
| 2020-04-23 | $2.81 | $2.81 | $2.62 | $2.70 | $2.70 | 36,385 |
| 2020-04-22 | $2.85 | $2.85 | $2.68 | $2.68 | $2.68 | 32,045 |
| 2020-04-21 | $2.70 | $2.82 | $2.51 | $2.73 | $2.73 | 55,600 |
| 2020-04-20 | $2.76 | $2.83 | $2.66 | $2.70 | $2.70 | 43,918 |
| 2020-04-17 | $2.75 | $2.83 | $2.70 | $2.75 | $2.75 | 33,937 |
| 2020-04-16 | $2.78 | $2.78 | $2.64 | $2.70 | $2.70 | 48,036 |
| 2020-04-15 | $2.94 | $2.94 | $2.76 | $2.88 | $2.88 | 25,202 |
| 2020-04-14 | $2.97 | $3.00 | $2.85 | $2.94 | $2.94 | 27,376 |
| 2020-04-13 | $2.93 | $2.94 | $2.74 | $2.88 | $2.88 | 39,374 |
| 2020-04-09 | $2.94 | $2.97 | $2.87 | $2.93 | $2.93 | 18,564 |
| 2020-04-08 | $3.12 | $3.12 | $2.75 | $2.76 | $2.76 | 58,380 |
| 2020-04-07 | $3.03 | $3.25 | $2.72 | $3.20 | $3.20 | 79,258 |
| 2020-04-06 | $3.11 | $3.33 | $3.11 | $3.20 | $3.20 | 18,656 |
| 2020-04-03 | $3.03 | $3.06 | $2.93 | $3.06 | $3.06 | 14,636 |
| 2020-04-02 | $3.16 | $3.24 | $3.11 | $3.16 | $3.16 | 14,741 |
| 2020-04-01 | $3.22 | $3.35 | $3.00 | $3.11 | $3.11 | 29,719 |
| 2020-03-31 | $3.20 | $3.41 | $3.20 | $3.38 | $3.38 | 29,394 |
| 2020-03-30 | $3.20 | $3.28 | $3.18 | $3.25 | $3.25 | 23,000 |
| 2020-03-27 | $3.30 | $3.36 | $3.18 | $3.22 | $3.22 | 23,200 |
| 2020-03-26 | $3.29 | $3.47 | $3.10 | $3.24 | $3.24 | 36,611 |
| 2020-03-25 | $3.06 | $3.25 | $2.95 | $3.17 | $3.17 | 23,485 |
| 2020-03-24 | $3.00 | $3.33 | $2.87 | $3.05 | $3.05 | 42,116 |
| 2020-03-23 | $2.66 | $3.14 | $2.58 | $2.84 | $2.84 | 21,569 |
| 2020-03-20 | $2.95 | $3.09 | $2.50 | $2.95 | $2.95 | 27,034 |
| 2020-03-19 | $2.25 | $2.96 | $2.11 | $2.78 | $2.78 | 34,069 |
| 2020-03-18 | $2.41 | $2.54 | $2.24 | $2.25 | $2.25 | 83,308 |
| 2020-03-17 | $2.59 | $2.59 | $2.49 | $2.54 | $2.54 | 38,845 |
| 2020-03-16 | $2.50 | $2.63 | $2.41 | $2.50 | $2.50 | 93,149 |
| 2020-03-13 | $3.00 | $3.45 | $3.00 | $3.12 | $3.12 | 81,061 |
| 2020-03-12 | $3.41 | $3.60 | $3.01 | $3.11 | $3.11 | 57,751 |
| 2020-03-11 | $3.86 | $4.22 | $3.59 | $3.75 | $3.75 | 25,813 |
| 2020-03-10 | $4.18 | $4.21 | $3.78 | $3.83 | $3.83 | 20,477 |
| 2020-03-09 | $3.89 | $4.13 | $3.85 | $3.96 | $3.96 | 30,964 |
| 2020-03-06 | $4.06 | $4.38 | $4.06 | $4.29 | $4.29 | 8,087 |
| 2020-03-05 | $4.42 | $4.42 | $4.05 | $4.26 | $4.26 | 33,549 |
| 2020-03-04 | $4.43 | $4.53 | $4.38 | $4.50 | $4.50 | 16,185 |
| 2020-03-03 | $4.44 | $4.53 | $4.05 | $4.42 | $4.42 | 63,980 |
| 2020-03-02 | $4.61 | $4.61 | $4.45 | $4.47 | $4.47 | 33,876 |
| 2020-02-28 | $4.49 | $4.58 | $4.48 | $4.58 | $4.58 | 26,125 |
| 2020-02-27 | $4.50 | $4.70 | $4.50 | $4.59 | $4.59 | 21,221 |
| 2020-02-26 | $4.61 | $4.80 | $4.51 | $4.51 | $4.51 | 17,031 |
| 2020-02-25 | $4.76 | $4.76 | $4.50 | $4.68 | $4.68 | 55,963 |
| 2020-02-24 | $4.70 | $4.84 | $4.66 | $4.83 | $4.83 | 77,249 |
| 2020-02-21 | $5.00 | $5.03 | $4.97 | $4.98 | $4.98 | 6,498 |
| 2020-02-20 | $5.00 | $5.08 | $4.90 | $5.07 | $5.07 | 17,073 |
| 2020-02-19 | $5.08 | $5.08 | $4.90 | $4.95 | $4.95 | 25,973 |
| 2020-02-18 | $5.13 | $5.13 | $4.96 | $5.08 | $5.08 | 30,843 |
| 2020-02-14 | $5.13 | $5.13 | $5.02 | $5.11 | $5.11 | 17,882 |
| 2020-02-13 | $5.15 | $5.15 | $5.01 | $5.10 | $5.10 | 23,832 |
| 2020-02-12 | $5.19 | $5.29 | $5.00 | $5.16 | $5.16 | 59,377 |
| 2020-02-11 | $5.06 | $5.23 | $4.90 | $5.20 | $5.20 | 48,966 |
| 2020-02-10 | $5.05 | $5.11 | $5.02 | $5.07 | $5.07 | 65,582 |
| 2020-02-07 | $5.07 | $5.15 | $5.00 | $5.04 | $5.04 | 62,867 |
| 2020-02-06 | $5.01 | $5.17 | $5.01 | $5.10 | $5.10 | 64,605 |
| 2020-02-05 | $4.86 | $4.96 | $4.82 | $4.96 | $4.96 | 51,301 |
| 2020-02-04 | $5.08 | $5.09 | $4.80 | $4.87 | $4.87 | 77,541 |
| 2020-02-03 | $4.86 | $5.10 | $4.77 | $5.00 | $5.00 | 351,599 |
| 2020-01-31 | $5.00 | $5.25 | $4.40 | $4.74 | $4.74 | 382,100 |
| 2020-01-30 | $5.91 | $6.07 | $5.91 | $5.94 | $5.94 | 38,372 |
| 2020-01-29 | $6.09 | $6.22 | $5.98 | $6.01 | $6.01 | 86,956 |
| 2020-01-28 | $6.04 | $6.25 | $6.00 | $6.09 | $6.09 | 53,320 |
| 2020-01-27 | $6.00 | $6.21 | $5.97 | $6.04 | $6.04 | 37,988 |
| 2020-01-24 | $6.30 | $6.30 | $6.03 | $6.08 | $6.08 | 33,516 |
| 2020-01-23 | $6.27 | $6.50 | $6.18 | $6.28 | $6.28 | 18,973 |
| 2020-01-22 | $6.31 | $6.52 | $6.20 | $6.27 | $6.27 | 88,187 |
| 2020-01-21 | $6.22 | $6.75 | $6.10 | $6.32 | $6.32 | 83,428 |
| 2020-01-17 | $6.39 | $6.43 | $6.22 | $6.31 | $6.31 | 51,701 |
| 2020-01-16 | $6.76 | $6.81 | $6.41 | $6.45 | $6.45 | 90,622 |
| 2020-01-15 | $6.75 | $6.83 | $6.70 | $6.74 | $6.74 | 47,148 |
| 2020-01-14 | $6.66 | $6.86 | $6.66 | $6.70 | $6.70 | 32,221 |
| 2020-01-13 | $6.72 | $6.75 | $6.48 | $6.61 | $6.61 | 57,521 |
| 2020-01-10 | $6.89 | $6.92 | $6.75 | $6.90 | $6.90 | 77,097 |
| 2020-01-09 | $6.98 | $7.04 | $6.83 | $6.95 | $6.95 | 80,614 |
| 2020-01-08 | $6.73 | $6.98 | $6.52 | $6.97 | $6.97 | 104,860 |
| 2020-01-07 | $6.32 | $6.70 | $6.29 | $6.64 | $6.64 | 118,034 |
| 2020-01-06 | $5.97 | $6.46 | $5.72 | $6.29 | $6.29 | 120,304 |
| 2020-01-03 | $5.89 | $5.93 | $5.64 | $5.64 | $5.64 | 33,424 |
| 2020-01-02 | $5.61 | $5.88 | $5.60 | $5.88 | $5.88 | 26,686 |
| 2019-12-31 | $5.60 | $5.73 | $5.47 | $5.64 | $5.64 | 47,754 |
| 2019-12-30 | $5.62 | $5.76 | $5.58 | $5.59 | $5.59 | 20,300 |
| 2019-12-27 | $5.90 | $5.91 | $5.60 | $5.60 | $5.60 | 25,462 |
| 2019-12-26 | $5.78 | $5.91 | $5.68 | $5.85 | $5.85 | 23,976 |
| 2019-12-24 | $5.50 | $5.82 | $5.50 | $5.70 | $5.70 | 32,940 |
| 2019-12-23 | $5.36 | $5.65 | $5.36 | $5.57 | $5.57 | 29,812 |
| 2019-12-20 | $5.16 | $5.54 | $5.13 | $5.35 | $5.35 | 110,149 |
| 2019-12-19 | $5.06 | $5.34 | $5.00 | $5.21 | $5.21 | 102,434 |
| 2019-12-18 | $5.10 | $5.20 | $5.00 | $5.00 | $5.00 | 55,647 |
| 2019-12-17 | $5.03 | $5.18 | $5.03 | $5.06 | $5.06 | 15,427 |
| 2019-12-16 | $5.21 | $5.32 | $5.10 | $5.14 | $5.14 | 16,804 |
| 2019-12-13 | $5.25 | $5.45 | $5.10 | $5.20 | $5.20 | 36,400 |
| 2019-12-12 | $5.19 | $5.28 | $5.06 | $5.23 | $5.23 | 19,511 |
| 2019-12-11 | $5.10 | $5.20 | $5.02 | $5.15 | $5.15 | 14,105 |
| 2019-12-10 | $5.06 | $5.17 | $5.00 | $5.17 | $5.17 | 19,030 |
| 2019-12-09 | $5.12 | $5.15 | $5.01 | $5.05 | $5.05 | 22,203 |
| 2019-12-06 | $5.02 | $5.23 | $5.01 | $5.03 | $5.03 | 53,280 |
| 2019-12-05 | $5.01 | $5.09 | $4.99 | $4.99 | $4.99 | 100,149 |
| 2019-12-04 | $5.09 | $5.14 | $5.00 | $5.00 | $5.00 | 53,561 |
| 2019-12-03 | $5.19 | $5.19 | $5.07 | $5.12 | $5.12 | 26,039 |
| 2019-12-02 | $5.46 | $5.46 | $5.18 | $5.25 | $5.25 | 46,667 |
| 2019-11-29 | $5.38 | $5.62 | $5.35 | $5.43 | $5.43 | 24,041 |
| 2019-11-27 | $5.27 | $5.34 | $5.20 | $5.31 | $5.31 | 23,969 |
| 2019-11-26 | $5.44 | $5.47 | $5.21 | $5.32 | $5.32 | 66,653 |
| 2019-11-25 | $5.32 | $5.73 | $5.15 | $5.37 | $5.37 | 151,530 |
| 2019-11-22 | $5.30 | $5.35 | $5.22 | $5.28 | $5.28 | 28,242 |
| 2019-11-21 | $5.25 | $5.32 | $5.23 | $5.26 | $5.26 | 54,673 |
| 2019-11-20 | $5.11 | $5.37 | $5.10 | $5.24 | $5.24 | 145,322 |
| 2019-11-19 | $5.06 | $5.20 | $5.06 | $5.12 | $5.12 | 46,646 |
| 2019-11-18 | $5.08 | $5.18 | $4.96 | $5.09 | $5.09 | 67,852 |
| 2019-11-15 | $4.95 | $5.10 | $4.93 | $5.07 | $5.07 | 18,265 |
| 2019-11-14 | $5.07 | $5.15 | $5.00 | $5.07 | $5.07 | 76,248 |
| 2019-11-13 | $4.89 | $5.04 | $4.88 | $5.02 | $5.02 | 51,980 |
| 2019-11-12 | $5.01 | $5.07 | $4.91 | $5.01 | $5.01 | 23,436 |
| 2019-11-11 | $4.94 | $5.15 | $4.81 | $5.08 | $5.08 | 30,130 |
| 2019-11-08 | $5.10 | $5.20 | $4.81 | $5.02 | $5.02 | 92,733 |
| 2019-11-07 | $5.08 | $5.15 | $4.96 | $5.10 | $5.10 | 172,952 |
| 2019-11-06 | $5.00 | $5.10 | $4.88 | $5.00 | $5.00 | 43,745 |
| 2019-11-05 | $5.00 | $5.07 | $4.94 | $5.02 | $5.02 | 46,033 |
| 2019-11-04 | $4.95 | $5.03 | $4.78 | $5.03 | $5.03 | 35,158 |
| 2019-11-01 | $4.93 | $4.95 | $4.90 | $4.95 | $4.95 | 73,930 |
| 2019-10-31 | $4.90 | $5.03 | $4.74 | $4.88 | $4.88 | 71,980 |
| 2019-10-30 | $4.86 | $5.05 | $4.85 | $4.98 | $4.98 | 75,312 |
| 2019-10-29 | $4.67 | $5.10 | $4.66 | $4.95 | $4.95 | 127,973 |
| 2019-10-28 | $4.65 | $4.65 | $4.52 | $4.53 | $4.53 | 6,167 |
| 2019-10-25 | $4.51 | $4.70 | $4.28 | $4.67 | $4.67 | 20,363 |
| 2019-10-24 | $4.41 | $4.56 | $4.21 | $4.49 | $4.49 | 36,043 |
| 2019-10-23 | $4.53 | $4.61 | $4.42 | $4.43 | $4.43 | 20,121 |
| 2019-10-22 | $4.62 | $4.62 | $4.42 | $4.56 | $4.56 | 30,410 |
| 2019-10-21 | $4.61 | $4.73 | $4.52 | $4.60 | $4.60 | 20,272 |
| 2019-10-18 | $4.65 | $4.74 | $4.52 | $4.58 | $4.58 | 22,539 |
| 2019-10-17 | $4.78 | $4.80 | $4.65 | $4.67 | $4.67 | 33,217 |
| 2019-10-16 | $4.71 | $4.80 | $4.67 | $4.78 | $4.78 | 23,628 |
| 2019-10-15 | $4.69 | $4.83 | $4.61 | $4.62 | $4.62 | 24,090 |
| 2019-10-14 | $4.72 | $4.80 | $4.72 | $4.73 | $4.73 | 9,172 |
| 2019-10-11 | $4.85 | $4.90 | $4.74 | $4.77 | $4.77 | 26,322 |
| 2019-10-10 | $4.85 | $4.86 | $4.78 | $4.78 | $4.78 | 16,330 |
| 2019-10-09 | $4.72 | $4.89 | $4.65 | $4.85 | $4.85 | 28,556 |
| 2019-10-08 | $4.78 | $4.98 | $4.70 | $4.70 | $4.70 | 11,241 |
| 2019-10-07 | $4.97 | $5.05 | $4.86 | $4.87 | $4.87 | 14,783 |
| 2019-10-04 | $4.96 | $5.07 | $4.88 | $4.94 | $4.94 | 10,215 |
| 2019-10-03 | $5.07 | $5.17 | $4.87 | $5.00 | $5.00 | 42,013 |
| 2019-10-02 | $5.32 | $5.32 | $5.02 | $5.11 | $5.11 | 29,062 |
| 2019-10-01 | $5.25 | $5.33 | $5.25 | $5.32 | $5.32 | 149,023 |
| 2019-09-30 | $5.21 | $5.28 | $5.20 | $5.26 | $5.26 | 38,568 |
| 2019-09-27 | $5.20 | $5.25 | $5.20 | $5.24 | $5.24 | 29,618 |
| 2019-09-26 | $5.06 | $5.20 | $5.04 | $5.20 | $5.20 | 14,584 |
| 2019-09-25 | $5.04 | $5.16 | $5.00 | $5.05 | $5.05 | 43,403 |
| 2019-09-24 | $5.11 | $5.22 | $4.96 | $5.09 | $5.09 | 16,106 |
| 2019-09-23 | $5.08 | $5.22 | $5.00 | $5.18 | $5.18 | 24,203 |
| 2019-09-20 | $5.16 | $5.19 | $5.06 | $5.07 | $5.07 | 25,979 |
| 2019-09-19 | $5.08 | $5.20 | $4.99 | $5.12 | $5.12 | 53,941 |
| 2019-09-18 | $5.27 | $5.39 | $5.08 | $5.08 | $5.08 | 27,286 |
| 2019-09-17 | $5.26 | $5.42 | $5.00 | $5.30 | $5.30 | 51,668 |
| 2019-09-16 | $5.08 | $5.49 | $5.08 | $5.25 | $5.25 | 130,835 |
| 2019-09-13 | $5.06 | $5.14 | $4.98 | $5.04 | $5.04 | 13,274 |
| 2019-09-12 | $5.01 | $5.10 | $4.98 | $5.10 | $5.10 | 31,349 |
| 2019-09-11 | $4.91 | $5.00 | $4.89 | $5.00 | $5.00 | 38,669 |
| 2019-09-10 | $4.80 | $4.91 | $4.80 | $4.85 | $4.85 | 7,216 |
| 2019-09-09 | $4.93 | $5.03 | $4.80 | $4.80 | $4.80 | 27,488 |
| 2019-09-06 | $4.86 | $4.98 | $4.81 | $4.98 | $4.98 | 22,147 |
| 2019-09-05 | $4.82 | $4.86 | $4.80 | $4.80 | $4.80 | 20,493 |
| 2019-09-04 | $4.88 | $4.88 | $4.72 | $4.85 | $4.85 | 27,225 |
| 2019-09-03 | $4.81 | $4.90 | $4.75 | $4.90 | $4.90 | 23,784 |
| 2019-08-30 | $4.80 | $4.97 | $4.78 | $4.85 | $4.85 | 23,130 |
| 2019-08-29 | $4.80 | $4.90 | $4.80 | $4.80 | $4.80 | 19,591 |
| 2019-08-28 | $4.63 | $4.70 | $4.59 | $4.70 | $4.70 | 17,361 |
| 2019-08-27 | $4.76 | $4.92 | $4.52 | $4.55 | $4.55 | 42,469 |
| 2019-08-26 | $4.96 | $4.96 | $4.77 | $4.77 | $4.77 | 14,999 |
| 2019-08-23 | $4.88 | $5.00 | $4.81 | $4.89 | $4.89 | 19,347 |
| 2019-08-22 | $4.91 | $5.00 | $4.87 | $4.89 | $4.89 | 14,559 |
| 2019-08-21 | $4.98 | $4.99 | $4.88 | $4.99 | $4.99 | 20,216 |
| 2019-08-20 | $4.90 | $4.95 | $4.76 | $4.90 | $4.90 | 46,693 |
| 2019-08-19 | $5.00 | $5.00 | $4.75 | $4.83 | $4.83 | 22,515 |
| 2019-08-16 | $4.94 | $5.00 | $4.85 | $4.90 | $4.90 | 28,045 |
| 2019-08-15 | $5.10 | $5.10 | $4.90 | $5.00 | $5.00 | 34,046 |
| 2019-08-14 | $5.05 | $5.12 | $4.81 | $4.85 | $4.85 | 141,649 |
| 2019-08-13 | $4.92 | $5.50 | $4.77 | $5.20 | $5.20 | 46,644 |
| 2019-08-12 | $5.69 | $5.69 | $5.02 | $5.07 | $5.07 | 57,973 |
| 2019-08-09 | $5.30 | $5.70 | $5.30 | $5.50 | $5.50 | 127,054 |
| 2019-08-08 | $4.88 | $5.50 | $4.88 | $5.15 | $5.15 | 112,618 |
| 2019-08-07 | $4.80 | $4.83 | $4.70 | $4.82 | $4.82 | 30,825 |
| 2019-08-06 | $4.74 | $4.80 | $4.66 | $4.77 | $4.77 | 20,351 |
| 2019-08-05 | $4.85 | $4.89 | $4.59 | $4.70 | $4.70 | 33,998 |
| 2019-08-02 | $4.82 | $4.85 | $4.70 | $4.85 | $4.85 | 29,911 |
| 2019-08-01 | $4.77 | $4.88 | $4.77 | $4.85 | $4.85 | 34,705 |
| 2019-07-31 | $4.92 | $5.00 | $4.76 | $4.76 | $4.76 | 30,193 |
| 2019-07-30 | $4.75 | $5.09 | $4.75 | $4.98 | $4.98 | 7,582 |
| 2019-07-29 | $4.96 | $5.09 | $4.90 | $4.90 | $4.90 | 18,194 |
| 2019-07-26 | $5.01 | $5.01 | $4.72 | $4.90 | $4.90 | 18,363 |
| 2019-07-25 | $5.03 | $5.14 | $4.89 | $5.04 | $5.04 | 15,078 |
| 2019-07-24 | $4.80 | $5.06 | $4.80 | $5.00 | $5.00 | 19,581 |
| 2019-07-23 | $4.56 | $4.96 | $4.56 | $4.87 | $4.87 | 25,034 |
| 2019-07-22 | $4.91 | $5.09 | $4.31 | $4.53 | $4.53 | 72,659 |
| 2019-07-19 | $4.91 | $4.95 | $4.85 | $4.86 | $4.86 | 5,254 |
| 2019-07-18 | $4.86 | $4.89 | $4.82 | $4.88 | $4.88 | 20,061 |
| 2019-07-17 | $4.75 | $4.87 | $4.75 | $4.83 | $4.83 | 8,644 |
| 2019-07-16 | $4.92 | $4.94 | $4.71 | $4.71 | $4.71 | 34,695 |
| 2019-07-15 | $4.70 | $4.82 | $4.70 | $4.82 | $4.82 | 11,529 |
| 2019-07-12 | $4.61 | $4.79 | $4.57 | $4.65 | $4.65 | 35,713 |
| 2019-07-11 | $4.54 | $4.79 | $4.54 | $4.73 | $4.73 | 11,748 |
| 2019-07-10 | $4.76 | $4.87 | $4.52 | $4.52 | $4.52 | 33,243 |
| 2019-07-09 | $5.09 | $5.09 | $4.78 | $4.81 | $4.81 | 13,440 |
| 2019-07-08 | $5.00 | $5.08 | $4.90 | $5.07 | $5.07 | 12,835 |
| 2019-07-05 | $4.75 | $4.96 | $4.75 | $4.96 | $4.96 | 21,733 |
| 2019-07-03 | $4.92 | $4.92 | $4.72 | $4.72 | $4.72 | 8,300 |
| 2019-07-02 | $5.27 | $5.30 | $4.90 | $4.90 | $4.90 | 22,023 |
| 2019-07-01 | $5.18 | $5.33 | $5.02 | $5.32 | $5.32 | 26,859 |
| 2019-06-28 | $5.00 | $5.19 | $4.99 | $5.12 | $5.12 | 24,807 |
| 2019-06-27 | $5.00 | $5.00 | $4.89 | $4.99 | $4.99 | 31,509 |
| 2019-06-26 | $4.90 | $5.07 | $4.89 | $4.93 | $4.93 | 7,780 |
| 2019-06-25 | $4.76 | $4.95 | $4.76 | $4.83 | $4.83 | 18,286 |
| 2019-06-24 | $4.78 | $4.99 | $4.64 | $4.64 | $4.64 | 12,974 |
| 2019-06-21 | $5.00 | $5.07 | $4.82 | $4.82 | $4.82 | 32,071 |
| 2019-06-20 | $5.03 | $5.16 | $4.95 | $5.03 | $5.03 | 33,644 |
| 2019-06-19 | $4.95 | $5.05 | $4.93 | $5.00 | $5.00 | 27,162 |
| 2019-06-18 | $4.73 | $5.05 | $4.73 | $4.93 | $4.93 | 34,391 |
| 2019-06-17 | $5.08 | $5.10 | $4.71 | $4.73 | $4.73 | 18,229 |
| 2019-06-14 | $4.96 | $5.04 | $4.83 | $4.84 | $4.84 | 32,004 |
| 2019-06-13 | $4.86 | $4.98 | $4.81 | $4.93 | $4.93 | 16,792 |
| 2019-06-12 | $4.93 | $5.14 | $4.83 | $4.90 | $4.90 | 30,895 |
| 2019-06-11 | $4.85 | $5.09 | $4.85 | $4.90 | $4.90 | 39,413 |
| 2019-06-10 | $4.82 | $4.94 | $4.72 | $4.81 | $4.81 | 21,825 |
| 2019-06-07 | $4.72 | $5.04 | $4.72 | $4.85 | $4.85 | 23,149 |
| 2019-06-06 | $4.93 | $4.93 | $4.74 | $4.75 | $4.75 | 25,125 |
| 2019-06-05 | $4.89 | $5.05 | $4.74 | $4.86 | $4.86 | 19,276 |
| 2019-06-04 | $4.87 | $5.20 | $4.66 | $4.93 | $4.93 | 21,676 |
| 2019-06-03 | $4.75 | $5.00 | $4.75 | $4.82 | $4.82 | 14,736 |
| 2019-05-31 | $4.79 | $4.99 | $4.53 | $4.75 | $4.75 | 23,846 |
| 2019-05-30 | $4.90 | $4.97 | $4.86 | $4.90 | $4.90 | 22,024 |
| 2019-05-29 | $4.97 | $4.97 | $4.81 | $4.82 | $4.82 | 22,797 |
| 2019-05-28 | $5.05 | $5.05 | $4.90 | $5.01 | $5.01 | 13,431 |
| 2019-05-24 | $5.05 | $5.05 | $4.91 | $4.98 | $4.98 | 16,902 |
| 2019-05-23 | $5.00 | $5.07 | $4.96 | $5.05 | $5.05 | 17,701 |
| 2019-05-22 | $4.92 | $5.16 | $4.92 | $5.16 | $5.16 | 14,519 |
| 2019-05-21 | $5.18 | $5.29 | $4.91 | $4.91 | $4.91 | 14,689 |
| 2019-05-20 | $5.27 | $5.49 | $5.12 | $5.21 | $5.21 | 28,600 |
| 2019-05-17 | $5.10 | $5.42 | $5.10 | $5.15 | $5.15 | 18,053 |
| 2019-05-16 | $5.07 | $5.15 | $4.88 | $4.98 | $4.98 | 10,565 |
| 2019-05-15 | $5.04 | $5.18 | $4.90 | $5.04 | $5.04 | 24,595 |
| 2019-05-14 | $5.17 | $5.27 | $4.98 | $5.01 | $5.01 | 12,994 |
| 2019-05-13 | $5.34 | $5.34 | $5.03 | $5.33 | $5.33 | 3,565 |
| 2019-05-10 | $5.70 | $5.70 | $4.79 | $5.42 | $5.42 | 31,646 |
| 2019-05-09 | $5.05 | $5.31 | $5.01 | $5.31 | $5.31 | 20,868 |
| 2019-05-08 | $5.33 | $5.41 | $5.21 | $5.35 | $5.35 | 14,464 |
| 2019-05-07 | $5.26 | $5.26 | $5.08 | $5.21 | $5.21 | 14,526 |
| 2019-05-06 | $5.35 | $5.35 | $5.08 | $5.23 | $5.23 | 9,202 |
| 2019-05-03 | $5.74 | $5.74 | $5.22 | $5.53 | $5.53 | 31,177 |
| 2019-05-02 | $5.49 | $5.65 | $5.49 | $5.65 | $5.65 | 27,610 |
| 2019-05-01 | $5.20 | $5.50 | $5.18 | $5.45 | $5.45 | 50,686 |
| 2019-04-30 | $4.94 | $5.20 | $4.81 | $5.15 | $5.15 | 12,610 |
| 2019-04-29 | $4.96 | $4.97 | $4.82 | $4.90 | $4.90 | 9,827 |
| 2019-04-26 | $4.97 | $5.15 | $4.80 | $5.00 | $5.00 | 7,253 |
| 2019-04-25 | $5.02 | $5.26 | $4.91 | $4.91 | $4.91 | 24,775 |
| 2019-04-24 | $4.98 | $5.13 | $4.95 | $5.02 | $5.02 | 11,001 |
| 2019-04-23 | $4.86 | $5.05 | $4.86 | $4.94 | $4.94 | 30,210 |
| 2019-04-22 | $4.83 | $5.02 | $4.83 | $4.91 | $4.91 | 5,573 |
| 2019-04-18 | $4.93 | $4.93 | $4.79 | $4.90 | $4.90 | 4,181 |
| 2019-04-17 | $4.98 | $5.05 | $4.90 | $4.90 | $4.90 | 7,851 |
| 2019-04-16 | $4.80 | $4.98 | $4.80 | $4.93 | $4.93 | 11,225 |
| 2019-04-15 | $4.70 | $4.82 | $4.61 | $4.70 | $4.70 | 30,009 |
| 2019-04-12 | $4.77 | $4.77 | $4.68 | $4.68 | $4.68 | 4,346 |
| 2019-04-11 | $4.85 | $4.85 | $4.68 | $4.68 | $4.68 | 3,577 |
| 2019-04-10 | $4.92 | $4.92 | $4.69 | $4.75 | $4.75 | 14,409 |
| 2019-04-09 | $4.82 | $4.82 | $4.72 | $4.80 | $4.80 | 10,944 |
| 2019-04-08 | $4.91 | $4.91 | $4.78 | $4.84 | $4.84 | 4,574 |
| 2019-04-05 | $4.85 | $4.94 | $4.70 | $4.94 | $4.94 | 17,612 |
| 2019-04-04 | $4.94 | $4.94 | $4.80 | $4.87 | $4.87 | 1,564 |
| 2019-04-03 | $4.98 | $5.01 | $4.88 | $4.94 | $4.94 | 12,890 |
| 2019-04-02 | $4.88 | $5.09 | $4.70 | $5.06 | $5.06 | 29,219 |
| 2019-04-01 | $5.08 | $5.11 | $4.83 | $4.89 | $4.89 | 14,096 |
| 2019-03-29 | $5.36 | $5.51 | $4.85 | $5.04 | $5.04 | 30,422 |
| 2019-03-28 | $5.26 | $5.75 | $5.25 | $5.35 | $5.35 | 14,929 |
| 2019-03-27 | $5.58 | $5.67 | $5.32 | $5.34 | $5.34 | 34,062 |
| 2019-03-26 | $5.65 | $5.72 | $5.32 | $5.59 | $5.59 | 33,222 |
| 2019-03-25 | $5.66 | $5.77 | $5.52 | $5.65 | $5.65 | 14,376 |
| 2019-03-22 | $5.50 | $5.70 | $5.47 | $5.66 | $5.66 | 26,364 |
| 2019-03-21 | $5.50 | $5.71 | $5.38 | $5.48 | $5.48 | 31,068 |
| 2019-03-20 | $5.50 | $5.59 | $5.40 | $5.50 | $5.50 | 22,149 |
| 2019-03-19 | $5.31 | $5.50 | $5.09 | $5.46 | $5.46 | 54,829 |
| 2019-03-18 | $5.18 | $5.40 | $5.14 | $5.30 | $5.30 | 11,080 |
| 2019-03-15 | $5.21 | $5.32 | $5.09 | $5.16 | $5.16 | 28,563 |
| 2019-03-14 | $5.40 | $5.41 | $5.11 | $5.20 | $5.20 | 26,357 |
| 2019-03-13 | $5.06 | $5.49 | $4.86 | $5.48 | $5.48 | 58,590 |
| 2019-03-12 | $5.26 | $5.26 | $5.04 | $5.04 | $5.04 | 12,572 |
| 2019-03-11 | $5.41 | $5.61 | $5.18 | $5.28 | $5.28 | 41,713 |
| 2019-03-08 | $6.03 | $6.38 | $5.38 | $5.38 | $5.38 | 97,080 |
| 2019-03-07 | $5.63 | $5.90 | $5.58 | $5.90 | $5.90 | 19,344 |
| 2019-03-06 | $5.36 | $5.88 | $5.36 | $5.76 | $5.76 | 31,059 |
| 2019-03-05 | $5.34 | $5.56 | $5.22 | $5.22 | $5.22 | 37,849 |
| 2019-03-04 | $5.23 | $5.49 | $5.18 | $5.44 | $5.44 | 22,788 |
| 2019-03-01 | $5.56 | $5.58 | $5.21 | $5.27 | $5.27 | 14,888 |
| 2019-02-28 | $5.82 | $5.82 | $5.35 | $5.57 | $5.57 | 30,847 |
| 2019-02-27 | $5.70 | $6.11 | $5.63 | $5.63 | $5.63 | 8,296 |
| 2019-02-26 | $5.94 | $5.94 | $5.62 | $5.70 | $5.70 | 21,298 |
| 2019-02-25 | $5.89 | $6.23 | $5.80 | $5.97 | $5.97 | 53,439 |
| 2019-02-22 | $5.80 | $5.98 | $5.58 | $5.68 | $5.68 | 15,717 |
| 2019-02-21 | $5.51 | $5.98 | $5.51 | $5.79 | $5.79 | 67,682 |
| 2019-02-20 | $5.78 | $5.99 | $5.50 | $5.51 | $5.51 | 75,637 |
| 2019-02-19 | $5.45 | $6.32 | $5.25 | $5.99 | $5.99 | 140,287 |
| 2019-02-15 | $4.68 | $5.15 | $4.54 | $5.00 | $5.00 | 31,565 |
| 2019-02-14 | $4.60 | $4.75 | $4.51 | $4.60 | $4.60 | 31,041 |
| 2019-02-13 | $4.90 | $5.03 | $4.75 | $4.78 | $4.78 | 12,415 |
| 2019-02-12 | $4.87 | $5.00 | $4.69 | $4.78 | $4.78 | 9,922 |
| 2019-02-11 | $4.94 | $5.12 | $4.76 | $4.80 | $4.80 | 22,870 |
| 2019-02-08 | $4.81 | $5.20 | $4.52 | $4.80 | $4.80 | 10,936 |
| 2019-02-07 | $5.10 | $5.10 | $4.79 | $4.82 | $4.82 | 7,441 |
| 2019-02-06 | $5.07 | $5.58 | $5.07 | $5.14 | $5.14 | 5,142 |
| 2019-02-05 | $5.58 | $5.58 | $5.15 | $5.15 | $5.15 | 15,300 |
| 2019-02-04 | $5.25 | $5.56 | $5.09 | $5.56 | $5.56 | 34,432 |
| 2019-02-01 | $5.45 | $5.57 | $5.15 | $5.27 | $5.27 | 10,841 |
| 2019-01-31 | $5.58 | $5.58 | $5.30 | $5.33 | $5.33 | 7,754 |
| 2019-01-30 | $5.28 | $5.57 | $5.05 | $5.57 | $5.57 | 8,472 |
| 2019-01-29 | $5.23 | $5.44 | $5.10 | $5.21 | $5.21 | 13,518 |
| 2019-01-28 | $5.30 | $5.30 | $5.09 | $5.09 | $5.09 | 2,551 |
| 2019-01-25 | $5.33 | $5.35 | $5.08 | $5.35 | $5.35 | 15,186 |
| 2019-01-24 | $5.36 | $5.36 | $5.18 | $5.20 | $5.20 | 4,031 |
| 2019-01-23 | $5.46 | $5.53 | $5.28 | $5.28 | $5.28 | 7,806 |
| 2019-01-22 | $5.86 | $5.86 | $5.26 | $5.40 | $5.40 | 18,287 |
| 2019-01-18 | $5.88 | $5.88 | $5.50 | $5.80 | $5.80 | 33,241 |
| 2019-01-17 | $5.74 | $5.87 | $5.25 | $5.80 | $5.80 | 29,227 |
| 2019-01-16 | $5.10 | $5.88 | $5.09 | $5.71 | $5.71 | 48,183 |
| 2019-01-15 | $5.24 | $5.30 | $5.05 | $5.21 | $5.21 | 23,522 |
| 2019-01-14 | $4.61 | $5.57 | $4.34 | $5.50 | $5.50 | 46,112 |
| 2019-01-11 | $4.10 | $4.54 | $4.10 | $4.49 | $4.49 | 17,634 |
| 2019-01-10 | $4.46 | $4.46 | $4.20 | $4.25 | $4.25 | 10,846 |
| 2019-01-09 | $4.38 | $4.48 | $4.22 | $4.48 | $4.48 | 14,881 |
| 2019-01-08 | $4.05 | $4.34 | $4.05 | $4.34 | $4.34 | 16,233 |
| 2019-01-07 | $4.05 | $4.05 | $3.83 | $4.05 | $4.05 | 17,676 |
| 2019-01-04 | $3.78 | $4.12 | $3.78 | $4.12 | $4.12 | 4,390 |
| 2019-01-03 | $3.85 | $4.21 | $3.85 | $3.90 | $3.90 | 20,022 |
| 2019-01-02 | $3.57 | $3.90 | $3.48 | $3.90 | $3.90 | 24,721 |
| 2018-12-31 | $3.56 | $3.75 | $3.45 | $3.60 | $3.60 | 78,917 |
| 2018-12-28 | $3.54 | $3.70 | $3.54 | $3.56 | $3.56 | 59,510 |
| 2018-12-27 | $3.35 | $4.07 | $3.35 | $3.54 | $3.54 | 59,677 |
| 2018-12-26 | $3.76 | $3.90 | $3.34 | $3.34 | $3.34 | 38,136 |
| 2018-12-24 | $3.70 | $3.89 | $3.70 | $3.80 | $3.80 | 15,253 |
| 2018-12-21 | $4.15 | $4.15 | $3.62 | $3.75 | $3.75 | 31,171 |
| 2018-12-20 | $4.07 | $4.21 | $4.02 | $4.16 | $4.16 | 30,011 |
| 2018-12-19 | $4.30 | $4.35 | $4.03 | $4.10 | $4.10 | 24,948 |
| 2018-12-18 | $4.27 | $4.35 | $4.10 | $4.32 | $4.32 | 11,440 |
| 2018-12-17 | $4.21 | $4.47 | $4.18 | $4.24 | $4.24 | 12,700 |
| 2018-12-14 | $4.37 | $4.50 | $4.20 | $4.25 | $4.25 | 142,040 |
| 2018-12-13 | $4.64 | $4.70 | $4.39 | $4.45 | $4.45 | 14,352 |
| 2018-12-12 | $4.51 | $4.75 | $4.51 | $4.60 | $4.60 | 24,395 |
| 2018-12-11 | $4.73 | $4.73 | $4.50 | $4.51 | $4.51 | 5,685 |
| 2018-12-10 | $4.86 | $4.91 | $4.50 | $4.70 | $4.70 | 35,097 |
| 2018-12-07 | $5.00 | $5.12 | $4.90 | $4.90 | $4.90 | 28,413 |
| 2018-12-06 | $4.75 | $5.14 | $4.72 | $4.95 | $4.95 | 36,929 |
| 2018-12-04 | $5.18 | $5.19 | $4.74 | $4.91 | $4.91 | 43,948 |
| 2018-12-03 | $5.03 | $5.34 | $5.03 | $5.20 | $5.20 | 24,127 |
| 2018-11-30 | $5.38 | $5.50 | $5.21 | $5.28 | $5.28 | 17,616 |
| 2018-11-29 | $5.15 | $5.40 | $5.15 | $5.40 | $5.40 | 6,975 |
| 2018-11-28 | $5.19 | $5.30 | $5.06 | $5.06 | $5.06 | 25,261 |
| 2018-11-27 | $5.10 | $5.42 | $5.03 | $5.14 | $5.14 | 37,217 |
| 2018-11-26 | $5.45 | $5.45 | $4.70 | $5.13 | $5.13 | 27,737 |
| 2018-11-23 | $5.34 | $5.75 | $5.34 | $5.45 | $5.45 | 13,030 |
| 2018-11-21 | $5.46 | $5.50 | $5.25 | $5.46 | $5.46 | 11,535 |
| 2018-11-20 | $5.62 | $5.69 | $5.36 | $5.47 | $5.47 | 10,913 |
| 2018-11-19 | $5.61 | $5.75 | $5.53 | $5.62 | $5.62 | 5,714 |
| 2018-11-16 | $5.95 | $6.04 | $5.68 | $5.73 | $5.73 | 21,728 |
| 2018-11-15 | $6.50 | $6.50 | $5.90 | $5.90 | $5.90 | 28,294 |
| 2018-11-14 | $6.14 | $6.23 | $6.00 | $6.07 | $6.07 | 28,440 |
| 2018-11-13 | $6.50 | $6.51 | $6.13 | $6.13 | $6.13 | 13,483 |
| 2018-11-12 | $6.50 | $6.66 | $6.20 | $6.50 | $6.50 | 22,876 |
| 2018-11-09 | $6.32 | $6.87 | $6.05 | $6.45 | $6.45 | 39,940 |
| 2018-11-08 | $5.91 | $6.27 | $5.91 | $5.98 | $5.98 | 13,042 |
| 2018-11-07 | $6.11 | $6.11 | $5.87 | $6.03 | $6.03 | 10,197 |
| 2018-11-06 | $5.98 | $6.05 | $5.94 | $6.05 | $6.05 | 11,102 |
| 2018-11-05 | $6.25 | $6.25 | $5.95 | $5.95 | $5.95 | 5,388 |
| 2018-11-02 | $5.71 | $6.30 | $5.32 | $6.02 | $6.02 | 13,317 |
| 2018-11-01 | $5.96 | $6.00 | $5.86 | $6.00 | $6.00 | 9,236 |
| 2018-10-31 | $5.99 | $5.99 | $5.68 | $5.85 | $5.85 | 3,363 |
| 2018-10-30 | $5.69 | $6.00 | $5.69 | $5.99 | $5.99 | 7,552 |
| 2018-10-29 | $5.83 | $6.04 | $5.70 | $5.80 | $5.80 | 3,234 |
| 2018-10-26 | $5.93 | $6.27 | $5.72 | $5.87 | $5.87 | 9,960 |
| 2018-10-25 | $5.93 | $6.27 | $5.58 | $5.70 | $5.70 | 17,146 |
| 2018-10-24 | $5.84 | $6.04 | $5.65 | $5.77 | $5.77 | 13,826 |
| 2018-10-23 | $5.71 | $5.89 | $5.67 | $5.80 | $5.80 | 7,584 |
| 2018-10-22 | $5.95 | $6.24 | $5.52 | $5.83 | $5.83 | 13,174 |
| 2018-10-19 | $6.07 | $6.23 | $5.69 | $5.90 | $5.90 | 25,623 |
| 2018-10-18 | $6.04 | $6.11 | $5.77 | $6.11 | $6.11 | 5,787 |
| 2018-10-17 | $5.96 | $6.22 | $5.91 | $6.00 | $6.00 | 10,437 |
| 2018-10-16 | $5.79 | $5.99 | $5.66 | $5.91 | $5.91 | 10,378 |
| 2018-10-15 | $5.35 | $5.85 | $5.28 | $5.80 | $5.80 | 22,901 |
| 2018-10-12 | $5.71 | $5.75 | $5.30 | $5.30 | $5.30 | 23,000 |
| 2018-10-11 | $5.60 | $5.77 | $5.32 | $5.59 | $5.59 | 29,250 |
| 2018-10-10 | $5.68 | $5.78 | $5.43 | $5.60 | $5.60 | 18,306 |
| 2018-10-09 | $5.78 | $5.79 | $5.51 | $5.65 | $5.65 | 11,792 |
| 2018-10-08 | $5.85 | $5.85 | $5.44 | $5.71 | $5.71 | 29,122 |
| 2018-10-05 | $5.77 | $5.99 | $5.63 | $5.99 | $5.99 | 14,792 |
| 2018-10-04 | $6.17 | $6.18 | $5.80 | $5.91 | $5.91 | 23,349 |
| 2018-10-03 | $5.92 | $6.20 | $5.75 | $6.15 | $6.15 | 20,754 |
| 2018-10-02 | $6.01 | $6.17 | $5.81 | $6.09 | $6.09 | 22,098 |
| 2018-10-01 | $5.98 | $6.14 | $5.82 | $6.13 | $6.13 | 16,315 |
| 2018-09-28 | $5.98 | $6.01 | $5.83 | $5.96 | $5.96 | 17,857 |
| 2018-09-27 | $6.05 | $6.14 | $5.93 | $6.01 | $6.01 | 8,384 |
| 2018-09-26 | $6.06 | $6.10 | $5.88 | $6.07 | $6.07 | 19,568 |
| 2018-09-25 | $5.86 | $6.14 | $5.80 | $6.03 | $6.03 | 48,574 |
| 2018-09-24 | $5.66 | $6.15 | $5.66 | $6.07 | $6.07 | 54,043 |
| 2018-09-21 | $6.15 | $6.15 | $5.64 | $5.71 | $5.71 | 88,216 |
| 2018-09-20 | $6.17 | $6.28 | $6.01 | $6.24 | $6.24 | 27,355 |
| 2018-09-19 | $6.28 | $6.28 | $6.18 | $6.18 | $6.18 | 11,783 |
| 2018-09-18 | $6.25 | $6.28 | $6.17 | $6.25 | $6.25 | 8,021 |
| 2018-09-17 | $6.23 | $6.31 | $6.19 | $6.25 | $6.25 | 32,884 |
| 2018-09-14 | $6.35 | $6.35 | $6.20 | $6.20 | $6.20 | 23,082 |
| 2018-09-13 | $6.26 | $6.43 | $6.20 | $6.36 | $6.36 | 10,042 |
| 2018-09-12 | $6.29 | $6.37 | $6.20 | $6.29 | $6.29 | 26,625 |
| 2018-09-11 | $6.36 | $6.40 | $6.18 | $6.30 | $6.30 | 45,291 |
| 2018-09-10 | $6.48 | $6.70 | $6.26 | $6.40 | $6.40 | 66,952 |
| 2018-09-07 | $6.31 | $6.50 | $6.29 | $6.46 | $6.46 | 45,399 |
| 2018-09-06 | $6.33 | $6.50 | $6.25 | $6.34 | $6.34 | 155,689 |
| 2018-09-05 | $6.13 | $6.35 | $6.13 | $6.33 | $6.33 | 52,635 |
| 2018-09-04 | $6.15 | $6.33 | $6.10 | $6.27 | $6.27 | 50,213 |
| 2018-08-31 | $6.25 | $6.26 | $6.01 | $6.07 | $6.07 | 54,638 |
| 2018-08-30 | $6.24 | $6.33 | $6.21 | $6.25 | $6.25 | 29,675 |
| 2018-08-29 | $6.11 | $6.36 | $6.03 | $6.23 | $6.23 | 61,535 |
| 2018-08-28 | $6.11 | $6.15 | $6.07 | $6.12 | $6.12 | 23,528 |
| 2018-08-27 | $6.09 | $6.15 | $6.04 | $6.10 | $6.10 | 35,307 |
| 2018-08-24 | $6.16 | $6.16 | $5.96 | $6.10 | $6.10 | 47,021 |
| 2018-08-23 | $6.07 | $6.15 | $6.00 | $6.10 | $6.10 | 42,004 |
| 2018-08-22 | $6.06 | $6.18 | $6.00 | $6.08 | $6.08 | 51,596 |
| 2018-08-21 | $6.23 | $6.40 | $6.02 | $6.10 | $6.10 | 41,965 |
| 2018-08-20 | $6.24 | $6.40 | $6.15 | $6.20 | $6.20 | 92,163 |
| 2018-08-17 | $6.23 | $6.40 | $6.09 | $6.24 | $6.24 | 114,557 |
| 2018-08-16 | $6.03 | $6.28 | $6.00 | $6.23 | $6.23 | 142,812 |
| 2018-08-15 | $5.99 | $6.19 | $5.88 | $6.06 | $6.06 | 102,909 |
| 2018-08-14 | $6.08 | $6.13 | $5.92 | $6.04 | $6.04 | 135,104 |
| 2018-08-13 | $6.20 | $6.40 | $5.66 | $5.99 | $5.99 | 163,530 |
| 2018-08-10 | $6.50 | $6.50 | $5.43 | $6.11 | $6.11 | 141,399 |
| 2018-08-09 | $5.17 | $5.78 | $5.13 | $5.49 | $5.49 | 43,432 |
| 2018-08-08 | $5.76 | $5.90 | $5.05 | $5.20 | $5.20 | 57,988 |
| 2018-08-07 | $5.56 | $5.78 | $5.46 | $5.67 | $5.67 | 41,853 |
| 2018-08-06 | $5.25 | $5.69 | $5.25 | $5.59 | $5.59 | 61,030 |
| 2018-08-03 | $5.00 | $5.20 | $4.97 | $5.10 | $5.10 | 67,465 |
| 2018-08-02 | $4.96 | $5.00 | $4.93 | $4.95 | $4.95 | 22,435 |
| 2018-08-01 | $4.72 | $4.99 | $4.72 | $4.85 | $4.85 | 21,204 |
| 2018-07-31 | $4.70 | $4.92 | $4.70 | $4.72 | $4.72 | 8,277 |
| 2018-07-30 | $4.62 | $4.81 | $4.51 | $4.81 | $4.81 | 17,260 |
| 2018-07-27 | $4.87 | $4.93 | $4.68 | $4.68 | $4.68 | 12,086 |
| 2018-07-26 | $4.50 | $4.91 | $4.50 | $4.90 | $4.90 | 13,755 |
| 2018-07-25 | $4.85 | $4.92 | $4.84 | $4.88 | $4.88 | 6,891 |
| 2018-07-24 | $4.88 | $4.93 | $4.60 | $4.85 | $4.85 | 24,228 |
| 2018-07-23 | $4.70 | $4.85 | $4.60 | $4.84 | $4.84 | 54,072 |
| 2018-07-20 | $4.39 | $4.69 | $4.02 | $4.69 | $4.69 | 37,634 |
| 2018-07-19 | $4.51 | $4.58 | $4.34 | $4.41 | $4.41 | 13,571 |
| 2018-07-18 | $4.35 | $4.57 | $4.33 | $4.50 | $4.50 | 27,443 |
| 2018-07-17 | $4.45 | $4.53 | $4.31 | $4.41 | $4.41 | 11,039 |
| 2018-07-16 | $4.51 | $4.51 | $4.30 | $4.42 | $4.42 | 16,729 |
| 2018-07-13 | $4.41 | $4.48 | $4.22 | $4.46 | $4.46 | 13,562 |
| 2018-07-12 | $4.34 | $4.43 | $4.23 | $4.42 | $4.42 | 15,267 |
| 2018-07-11 | $4.31 | $4.39 | $4.15 | $4.39 | $4.39 | 13,051 |
| 2018-07-10 | $4.39 | $4.51 | $4.17 | $4.34 | $4.34 | 20,082 |
| 2018-07-09 | $4.10 | $4.28 | $4.08 | $4.17 | $4.17 | 21,126 |
| 2018-07-06 | $3.97 | $4.04 | $3.96 | $3.96 | $3.96 | 4,991 |
| 2018-07-05 | $3.87 | $4.02 | $3.84 | $3.97 | $3.97 | 11,695 |
| 2018-07-03 | $3.92 | $3.95 | $3.83 | $3.90 | $3.90 | 7,469 |
| 2018-07-02 | $3.89 | $4.02 | $3.89 | $3.92 | $3.92 | 11,393 |
| 2018-06-29 | $4.00 | $4.08 | $3.79 | $3.87 | $3.87 | 22,073 |
| 2018-06-28 | $4.07 | $4.16 | $4.00 | $4.00 | $4.00 | 13,604 |
| 2018-06-27 | $4.12 | $4.39 | $4.06 | $4.15 | $4.15 | 13,489 |
| 2018-06-26 | $4.24 | $4.24 | $4.05 | $4.12 | $4.12 | 11,096 |
| 2018-06-25 | $4.28 | $4.39 | $4.10 | $4.28 | $4.28 | 12,364 |
| 2018-06-22 | $4.16 | $4.37 | $4.14 | $4.31 | $4.31 | 19,615 |
| 2018-06-21 | $4.29 | $4.29 | $4.15 | $4.20 | $4.20 | 6,044 |
| 2018-06-20 | $4.15 | $4.37 | $4.15 | $4.33 | $4.33 | 9,695 |
| 2018-06-19 | $4.16 | $4.26 | $4.07 | $4.11 | $4.11 | 10,619 |
| 2018-06-18 | $4.22 | $4.30 | $4.15 | $4.21 | $4.21 | 8,460 |
| 2018-06-15 | $4.22 | $4.34 | $4.19 | $4.26 | $4.26 | 9,172 |
| 2018-06-14 | $4.30 | $4.34 | $4.16 | $4.22 | $4.22 | 5,949 |
| 2018-06-13 | $4.11 | $4.35 | $4.11 | $4.23 | $4.23 | 14,289 |
| 2018-06-12 | $4.18 | $4.40 | $4.11 | $4.18 | $4.18 | 25,312 |
| 2018-06-11 | $4.30 | $4.34 | $4.22 | $4.22 | $4.22 | 14,234 |
| 2018-06-08 | $4.41 | $4.41 | $4.21 | $4.31 | $4.31 | 12,626 |
| 2018-06-07 | $4.52 | $4.52 | $4.40 | $4.41 | $4.41 | 5,037 |
| 2018-06-06 | $4.39 | $4.63 | $4.39 | $4.45 | $4.45 | 19,779 |
| 2018-06-05 | $4.37 | $4.45 | $4.30 | $4.39 | $4.39 | 13,457 |
| 2018-06-04 | $4.30 | $4.43 | $4.21 | $4.38 | $4.38 | 26,298 |
| 2018-06-01 | $4.16 | $4.31 | $4.14 | $4.31 | $4.31 | 36,696 |
| 2018-05-31 | $4.33 | $4.33 | $4.15 | $4.15 | $4.15 | 6,026 |
| 2018-05-30 | $4.42 | $4.42 | $4.25 | $4.27 | $4.27 | 18,932 |
| 2018-05-29 | $4.07 | $4.45 | $4.07 | $4.32 | $4.32 | 36,777 |
| 2018-05-25 | $4.05 | $4.18 | $4.00 | $4.12 | $4.12 | 21,020 |
| 2018-05-24 | $3.97 | $4.06 | $3.93 | $4.02 | $4.02 | 20,259 |
| 2018-05-23 | $3.88 | $3.99 | $3.86 | $3.94 | $3.94 | 23,419 |
| 2018-05-22 | $3.91 | $3.95 | $3.73 | $3.94 | $3.94 | 10,586 |
| 2018-05-21 | $3.82 | $3.92 | $3.75 | $3.89 | $3.89 | 29,018 |
| 2018-05-18 | $3.60 | $3.86 | $3.60 | $3.80 | $3.80 | 14,161 |
| 2018-05-17 | $3.75 | $3.84 | $3.50 | $3.54 | $3.54 | 24,420 |
| 2018-05-16 | $3.70 | $3.90 | $3.70 | $3.75 | $3.75 | 23,247 |
| 2018-05-15 | $3.72 | $3.83 | $3.70 | $3.72 | $3.72 | 9,847 |
| 2018-05-14 | $3.85 | $4.04 | $3.57 | $3.83 | $3.83 | 28,076 |
| 2018-05-11 | $3.35 | $4.05 | $3.35 | $3.85 | $3.85 | 86,659 |
| 2018-05-10 | $3.44 | $3.45 | $3.27 | $3.36 | $3.36 | 15,760 |
| 2018-05-09 | $3.42 | $3.45 | $3.36 | $3.42 | $3.42 | 15,135 |
| 2018-05-08 | $3.34 | $3.40 | $3.32 | $3.38 | $3.38 | 2,879 |
| 2018-05-07 | $3.39 | $3.39 | $3.30 | $3.36 | $3.36 | 6,313 |
| 2018-05-04 | $3.38 | $3.41 | $3.33 | $3.40 | $3.40 | 3,391 |
| 2018-05-03 | $3.48 | $3.50 | $3.31 | $3.39 | $3.39 | 17,289 |
| 2018-05-02 | $3.41 | $3.41 | $3.37 | $3.37 | $3.37 | 1,741 |
| 2018-05-01 | $3.35 | $3.42 | $3.28 | $3.41 | $3.41 | 18,326 |
| 2018-04-30 | $3.31 | $3.50 | $3.27 | $3.36 | $3.36 | 10,182 |
| 2018-04-27 | $3.31 | $3.38 | $3.30 | $3.31 | $3.31 | 15,758 |
| 2018-04-26 | $3.50 | $3.50 | $3.33 | $3.37 | $3.37 | 17,205 |
| 2018-04-25 | $3.41 | $3.62 | $3.38 | $3.48 | $3.48 | 35,861 |
| 2018-04-24 | $3.43 | $3.43 | $3.34 | $3.40 | $3.40 | 12,452 |
| 2018-04-23 | $3.32 | $3.53 | $3.32 | $3.46 | $3.46 | 33,154 |
| 2018-04-20 | $3.52 | $3.57 | $3.52 | $3.54 | $3.54 | 8,846 |
| 2018-04-19 | $3.57 | $3.67 | $3.37 | $3.52 | $3.52 | 10,074 |
| 2018-04-18 | $3.64 | $3.74 | $3.56 | $3.62 | $3.62 | 8,329 |
| 2018-04-17 | $3.76 | $3.85 | $3.61 | $3.63 | $3.63 | 8,275 |
| 2018-04-16 | $3.77 | $3.88 | $3.71 | $3.73 | $3.73 | 8,681 |
| 2018-04-13 | $3.43 | $3.82 | $3.35 | $3.81 | $3.81 | 75,343 |
| 2018-04-12 | $3.49 | $3.70 | $3.39 | $3.41 | $3.41 | 12,485 |
| 2018-04-11 | $3.44 | $3.69 | $3.42 | $3.45 | $3.45 | 14,591 |
| 2018-04-10 | $3.46 | $3.57 | $3.44 | $3.44 | $3.44 | 14,051 |
| 2018-04-09 | $3.42 | $3.53 | $3.36 | $3.47 | $3.47 | 25,098 |
| 2018-04-06 | $3.58 | $3.58 | $3.36 | $3.36 | $3.36 | 21,022 |
| 2018-04-05 | $3.58 | $3.70 | $3.55 | $3.64 | $3.64 | 13,198 |
| 2018-04-04 | $3.55 | $3.70 | $3.31 | $3.54 | $3.54 | 81,463 |
| 2018-04-03 | $3.60 | $3.75 | $3.51 | $3.55 | $3.55 | 36,627 |
| 2018-04-02 | $3.72 | $3.90 | $3.33 | $3.61 | $3.61 | 33,010 |
| 2018-03-29 | $3.72 | $3.86 | $3.55 | $3.74 | $3.74 | 58,570 |
| 2018-03-28 | $3.75 | $3.78 | $3.56 | $3.68 | $3.68 | 32,561 |
| 2018-03-27 | $3.74 | $3.92 | $3.56 | $3.65 | $3.65 | 32,535 |
| 2018-03-26 | $3.83 | $3.89 | $3.70 | $3.72 | $3.72 | 22,292 |
| 2018-03-23 | $3.85 | $3.90 | $3.79 | $3.82 | $3.82 | 9,993 |
| 2018-03-22 | $3.63 | $4.00 | $3.61 | $3.91 | $3.91 | 39,057 |
| 2018-03-21 | $3.93 | $3.94 | $3.84 | $3.87 | $3.87 | 49,683 |
| 2018-03-20 | $3.70 | $3.91 | $3.69 | $3.87 | $3.87 | 33,460 |
| 2018-03-19 | $3.67 | $3.74 | $3.64 | $3.71 | $3.71 | 17,376 |
| 2018-03-16 | $3.61 | $3.77 | $3.60 | $3.71 | $3.71 | 32,620 |
| 2018-03-15 | $3.67 | $3.75 | $3.60 | $3.63 | $3.63 | 44,958 |
| 2018-03-14 | $3.70 | $3.80 | $3.61 | $3.69 | $3.69 | 33,302 |
| 2018-03-13 | $3.82 | $3.87 | $3.61 | $3.69 | $3.69 | 25,607 |
| 2018-03-12 | $3.86 | $3.95 | $3.72 | $3.82 | $3.82 | 28,997 |
| 2018-03-09 | $3.85 | $4.00 | $3.57 | $3.84 | $3.84 | 37,141 |
| 2018-03-08 | $3.85 | $3.85 | $3.62 | $3.68 | $3.68 | 17,073 |
| 2018-03-07 | $3.72 | $3.86 | $3.68 | $3.76 | $3.76 | 19,544 |
| 2018-03-06 | $3.84 | $3.87 | $3.57 | $3.71 | $3.71 | 28,431 |
| 2018-03-05 | $3.84 | $3.95 | $3.80 | $3.83 | $3.83 | 40,776 |
| 2018-03-02 | $3.80 | $3.98 | $3.67 | $3.89 | $3.89 | 24,917 |
| 2018-03-01 | $3.87 | $3.87 | $3.81 | $3.83 | $3.83 | 33,246 |
| 2018-02-28 | $3.86 | $4.01 | $3.83 | $3.87 | $3.87 | 11,105 |
| 2018-02-27 | $3.87 | $3.99 | $3.75 | $3.85 | $3.85 | 16,798 |
| 2018-02-26 | $3.91 | $3.97 | $3.81 | $3.88 | $3.88 | 60,514 |
| 2018-02-23 | $3.83 | $4.16 | $3.83 | $4.07 | $4.07 | 40,832 |
| 2018-02-22 | $4.15 | $4.40 | $3.92 | $4.09 | $4.09 | 21,370 |
| 2018-02-21 | $4.23 | $4.30 | $3.97 | $4.14 | $4.14 | 68,971 |
| 2018-02-20 | $4.00 | $4.34 | $3.96 | $4.23 | $4.23 | 114,562 |
| 2018-02-16 | $3.86 | $4.19 | $3.76 | $4.08 | $4.08 | 273,588 |
| 2018-02-15 | $3.75 | $4.00 | $3.74 | $3.85 | $3.85 | 168,462 |
| 2018-02-14 | $3.72 | $3.89 | $3.59 | $3.80 | $3.80 | 20,953 |
| 2018-02-13 | $3.55 | $3.76 | $3.52 | $3.75 | $3.75 | 22,609 |
| 2018-02-12 | $3.69 | $3.79 | $3.56 | $3.56 | $3.56 | 56,184 |
| 2018-02-09 | $3.74 | $3.88 | $3.58 | $3.66 | $3.66 | 21,787 |
| 2018-02-08 | $3.82 | $3.86 | $3.66 | $3.66 | $3.66 | 9,253 |
| 2018-02-07 | $3.83 | $3.94 | $3.36 | $3.81 | $3.81 | 94,103 |
| 2018-02-06 | $3.50 | $4.05 | $3.45 | $3.83 | $3.83 | 179,059 |
| 2018-02-05 | $3.53 | $3.65 | $3.31 | $3.54 | $3.54 | 54,211 |
| 2018-02-02 | $3.82 | $3.83 | $3.51 | $3.51 | $3.51 | 67,687 |
| 2018-02-01 | $3.69 | $3.98 | $3.67 | $3.75 | $3.75 | 27,582 |
| 2018-01-31 | $3.78 | $3.84 | $3.69 | $3.70 | $3.70 | 19,873 |
| 2018-01-30 | $3.76 | $3.87 | $3.62 | $3.76 | $3.76 | 15,276 |
| 2018-01-29 | $3.83 | $3.83 | $3.74 | $3.81 | $3.81 | 4,596 |
| 2018-01-26 | $3.86 | $3.95 | $3.78 | $3.84 | $3.84 | 23,062 |
| 2018-01-25 | $3.85 | $3.99 | $3.78 | $3.84 | $3.84 | 15,747 |
| 2018-01-24 | $3.91 | $4.20 | $3.72 | $3.89 | $3.89 | 45,191 |
| 2018-01-23 | $3.99 | $3.99 | $3.76 | $3.84 | $3.84 | 47,935 |
| 2018-01-22 | $3.84 | $4.07 | $3.75 | $3.82 | $3.82 | 96,417 |
| 2018-01-19 | $3.71 | $4.00 | $3.67 | $3.83 | $3.83 | 83,867 |
| 2018-01-18 | $3.68 | $3.74 | $3.62 | $3.72 | $3.72 | 20,352 |
| 2018-01-17 | $3.67 | $3.68 | $3.49 | $3.64 | $3.64 | 36,084 |
| 2018-01-16 | $3.52 | $3.67 | $3.50 | $3.56 | $3.56 | 103,024 |
| 2018-01-12 | $3.38 | $3.58 | $3.31 | $3.48 | $3.48 | 162,635 |
| 2018-01-11 | $3.30 | $3.40 | $3.25 | $3.36 | $3.36 | 24,603 |
| 2018-01-10 | $3.30 | $3.33 | $3.20 | $3.32 | $3.32 | 27,651 |
| 2018-01-09 | $3.35 | $3.45 | $3.25 | $3.30 | $3.30 | 23,650 |
| 2018-01-08 | $3.40 | $3.41 | $3.24 | $3.35 | $3.35 | 24,401 |
| 2018-01-05 | $3.40 | $3.46 | $3.36 | $3.42 | $3.42 | 15,799 |
| 2018-01-04 | $3.37 | $3.46 | $3.29 | $3.40 | $3.40 | 24,554 |
| 2018-01-03 | $3.35 | $3.46 | $3.28 | $3.36 | $3.36 | 25,545 |
| 2018-01-02 | $3.26 | $3.43 | $3.23 | $3.33 | $3.33 | 46,428 |
| 2017-12-29 | $3.64 | $3.64 | $3.30 | $3.34 | $3.34 | 90,520 |
| 2017-12-28 | $3.78 | $3.80 | $3.51 | $3.60 | $3.60 | 71,122 |
| 2017-12-27 | $3.84 | $3.85 | $3.49 | $3.80 | $3.80 | 113,656 |
| 2017-12-26 | $3.49 | $4.28 | $3.45 | $3.84 | $3.84 | 765,822 |
| 2017-12-22 | $3.80 | $3.80 | $3.36 | $3.48 | $3.48 | 167,729 |
| 2017-12-21 | $3.23 | $4.11 | $3.23 | $3.55 | $3.55 | 543,568 |
| 2017-12-20 | $3.05 | $3.38 | $3.05 | $3.26 | $3.26 | 126,342 |
| 2017-12-19 | $3.00 | $3.19 | $3.00 | $3.04 | $3.04 | 48,599 |
| 2017-12-18 | $2.92 | $3.04 | $2.91 | $3.03 | $3.03 | 61,935 |
| 2017-12-15 | $3.00 | $3.05 | $2.93 | $2.93 | $2.93 | 83,053 |
| 2017-12-14 | $3.10 | $3.10 | $2.97 | $3.04 | $3.04 | 43,529 |
| 2017-12-13 | $3.19 | $3.20 | $3.07 | $3.11 | $3.11 | 32,707 |
| 2017-12-12 | $2.98 | $3.20 | $2.92 | $3.20 | $3.20 | 64,994 |
| 2017-12-11 | $2.98 | $3.02 | $2.95 | $2.99 | $2.99 | 35,141 |
| 2017-12-08 | $3.02 | $3.08 | $2.95 | $2.98 | $2.98 | 37,107 |
| 2017-12-07 | $3.08 | $3.08 | $2.84 | $2.99 | $2.99 | 50,145 |
| 2017-12-06 | $3.06 | $3.10 | $3.02 | $3.08 | $3.08 | 16,625 |
| 2017-12-05 | $3.12 | $3.12 | $3.00 | $3.08 | $3.08 | 11,933 |
| 2017-12-04 | $3.20 | $3.25 | $3.02 | $3.11 | $3.11 | 49,808 |
| 2017-12-01 | $3.17 | $3.28 | $3.06 | $3.11 | $3.11 | 86,135 |
| 2017-11-30 | $3.27 | $3.30 | $3.16 | $3.18 | $3.18 | 27,863 |
| 2017-11-29 | $3.42 | $3.42 | $3.23 | $3.28 | $3.28 | 32,033 |
| 2017-11-28 | $3.42 | $3.43 | $3.21 | $3.37 | $3.37 | 84,877 |
| 2017-11-27 | $3.39 | $3.44 | $3.23 | $3.34 | $3.34 | 110,120 |
| 2017-11-24 | $3.55 | $3.56 | $3.19 | $3.37 | $3.37 | 171,529 |
| 2017-11-22 | $3.20 | $3.64 | $3.18 | $3.52 | $3.52 | 266,682 |
| 2017-11-21 | $3.12 | $3.20 | $3.04 | $3.19 | $3.19 | 148,700 |
| 2017-11-20 | $3.12 | $3.22 | $3.04 | $3.09 | $3.09 | 69,993 |
| 2017-11-17 | $3.12 | $3.20 | $2.96 | $3.12 | $3.12 | 95,888 |
| 2017-11-16 | $3.06 | $3.15 | $2.94 | $3.11 | $3.11 | 59,488 |
| 2017-11-15 | $2.94 | $3.15 | $2.92 | $3.01 | $3.01 | 46,216 |
| 2017-11-14 | $3.08 | $3.21 | $2.95 | $3.07 | $3.07 | 38,540 |
| 2017-11-13 | $3.01 | $3.22 | $2.96 | $3.07 | $3.07 | 35,157 |
| 2017-11-10 | $2.86 | $3.08 | $2.86 | $3.00 | $3.00 | 75,644 |
| 2017-11-09 | $2.92 | $3.00 | $2.55 | $2.90 | $2.90 | 128,616 |
| 2017-11-08 | $3.06 | $3.06 | $2.97 | $2.98 | $2.98 | 47,336 |
| 2017-11-07 | $3.14 | $3.18 | $3.05 | $3.10 | $3.10 | 19,141 |
| 2017-11-06 | $3.12 | $3.15 | $3.08 | $3.15 | $3.15 | 17,963 |
| 2017-11-03 | $3.10 | $3.21 | $3.10 | $3.11 | $3.11 | 29,318 |
| 2017-11-02 | $3.14 | $3.21 | $3.03 | $3.12 | $3.12 | 34,128 |
| 2017-11-01 | $3.28 | $3.28 | $3.04 | $3.10 | $3.10 | 48,577 |
| 2017-10-31 | $3.17 | $3.37 | $3.03 | $3.25 | $3.25 | 73,540 |
| 2017-10-30 | $3.05 | $3.16 | $2.99 | $3.11 | $3.11 | 23,187 |
| 2017-10-27 | $3.11 | $3.19 | $2.98 | $3.02 | $3.02 | 166,609 |
| 2017-10-26 | $3.25 | $3.25 | $3.07 | $3.11 | $3.11 | 89,597 |
| 2017-10-25 | $3.21 | $3.32 | $3.16 | $3.23 | $3.23 | 426,485 |
| 2017-10-24 | $3.61 | $3.61 | $3.10 | $3.20 | $3.20 | 996,174 |
| 2017-10-23 | $4.18 | $4.19 | $3.98 | $4.00 | $4.00 | 27,896 |
| 2017-10-20 | $4.15 | $4.27 | $4.14 | $4.14 | $4.14 | 11,545 |
| 2017-10-19 | $4.21 | $4.21 | $4.11 | $4.14 | $4.14 | 14,733 |
| 2017-10-18 | $4.14 | $4.30 | $4.12 | $4.20 | $4.20 | 19,837 |
| 2017-10-17 | $4.11 | $4.24 | $4.11 | $4.13 | $4.13 | 10,256 |
| 2017-10-16 | $4.31 | $4.31 | $4.08 | $4.17 | $4.17 | 39,454 |
| 2017-10-13 | $4.34 | $4.42 | $4.30 | $4.32 | $4.32 | 30,112 |
| 2017-10-12 | $4.44 | $4.49 | $4.33 | $4.34 | $4.34 | 20,657 |
| 2017-10-11 | $4.45 | $4.56 | $4.42 | $4.49 | $4.49 | 38,230 |
| 2017-10-10 | $4.50 | $4.50 | $4.35 | $4.44 | $4.44 | 34,764 |
| 2017-10-09 | $4.57 | $4.61 | $4.40 | $4.44 | $4.44 | 45,825 |
| 2017-10-06 | $4.99 | $5.13 | $4.50 | $4.54 | $4.54 | 128,313 |
| 2017-10-05 | $4.79 | $5.10 | $4.75 | $4.97 | $4.97 | 71,488 |
| 2017-10-04 | $4.65 | $4.83 | $4.57 | $4.80 | $4.80 | 53,530 |
| 2017-10-03 | $4.76 | $4.78 | $4.66 | $4.66 | $4.66 | 22,533 |
| 2017-10-02 | $4.68 | $4.86 | $4.65 | $4.78 | $4.78 | 46,831 |
| 2017-09-29 | $4.62 | $4.66 | $4.55 | $4.64 | $4.64 | 28,773 |
| 2017-09-28 | $4.76 | $4.76 | $4.61 | $4.61 | $4.61 | 12,598 |
| 2017-09-27 | $4.53 | $4.70 | $4.46 | $4.66 | $4.66 | 48,106 |
| 2017-09-26 | $4.62 | $4.62 | $4.46 | $4.53 | $4.53 | 13,118 |
| 2017-09-25 | $4.69 | $4.70 | $4.61 | $4.62 | $4.62 | 9,204 |
| 2017-09-22 | $4.70 | $4.75 | $4.56 | $4.70 | $4.70 | 41,339 |
| 2017-09-21 | $4.65 | $4.70 | $4.55 | $4.69 | $4.69 | 20,863 |
| 2017-09-20 | $4.69 | $4.77 | $4.63 | $4.66 | $4.66 | 21,245 |
| 2017-09-19 | $4.51 | $4.80 | $4.51 | $4.71 | $4.71 | 63,518 |
| 2017-09-18 | $4.70 | $4.92 | $4.34 | $4.84 | $4.84 | 64,864 |
| 2017-09-15 | $4.45 | $4.80 | $4.45 | $4.72 | $4.72 | 135,128 |
| 2017-09-14 | $4.34 | $4.48 | $4.34 | $4.43 | $4.43 | 71,052 |
| 2017-09-13 | $4.35 | $4.40 | $4.27 | $4.34 | $4.34 | 54,916 |
| 2017-09-12 | $4.47 | $4.51 | $4.36 | $4.37 | $4.37 | 89,136 |
| 2017-09-11 | $4.81 | $4.81 | $4.33 | $4.38 | $4.38 | 156,348 |
| 2017-09-08 | $4.88 | $4.88 | $4.80 | $4.81 | $4.81 | 25,527 |
| 2017-09-07 | $4.87 | $4.92 | $4.83 | $4.91 | $4.91 | 12,323 |
| 2017-09-06 | $5.00 | $5.00 | $4.86 | $4.91 | $4.91 | 46,314 |
| 2017-09-05 | $4.90 | $5.00 | $4.88 | $5.00 | $5.00 | 20,777 |
| 2017-09-01 | $4.87 | $4.94 | $4.83 | $4.89 | $4.89 | 24,792 |
| 2017-08-31 | $4.88 | $4.98 | $4.88 | $4.91 | $4.91 | 21,568 |
| 2017-08-30 | $4.95 | $4.99 | $4.82 | $4.91 | $4.91 | 66,887 |
| 2017-08-29 | $4.94 | $4.99 | $4.88 | $4.94 | $4.94 | 6,094 |
| 2017-08-28 | $5.01 | $5.13 | $4.96 | $4.98 | $4.98 | 36,398 |
| 2017-08-25 | $4.85 | $5.05 | $4.85 | $5.03 | $5.03 | 34,297 |
| 2017-08-24 | $4.91 | $4.91 | $4.81 | $4.86 | $4.86 | 26,235 |
| 2017-08-23 | $4.90 | $4.94 | $4.90 | $4.90 | $4.90 | 7,360 |
| 2017-08-22 | $4.97 | $4.97 | $4.90 | $4.91 | $4.91 | 7,804 |
| 2017-08-21 | $4.94 | $5.03 | $4.90 | $4.95 | $4.95 | 52,199 |
| 2017-08-18 | $5.00 | $5.00 | $4.90 | $4.94 | $4.94 | 15,352 |
| 2017-08-17 | $4.96 | $5.03 | $4.94 | $4.96 | $4.96 | 7,078 |
| 2017-08-16 | $5.00 | $5.01 | $4.91 | $4.98 | $4.98 | 33,056 |
| 2017-08-15 | $5.17 | $5.25 | $5.00 | $5.00 | $5.00 | 57,728 |
| 2017-08-14 | $4.92 | $5.31 | $4.92 | $5.30 | $5.30 | 26,996 |
| 2017-08-11 | $4.99 | $5.02 | $4.80 | $4.92 | $4.92 | 65,185 |
| 2017-08-10 | $5.01 | $5.01 | $4.87 | $4.99 | $4.99 | 30,994 |
| 2017-08-09 | $5.08 | $5.08 | $4.98 | $5.00 | $5.00 | 15,568 |
| 2017-08-08 | $5.05 | $5.12 | $5.01 | $5.05 | $5.05 | 17,085 |
| 2017-08-07 | $5.13 | $5.15 | $5.05 | $5.06 | $5.06 | 14,292 |
| 2017-08-04 | $5.07 | $5.14 | $5.03 | $5.14 | $5.14 | 18,958 |
| 2017-08-03 | $5.02 | $5.10 | $5.02 | $5.08 | $5.08 | 1,886 |
| 2017-08-02 | $5.08 | $5.09 | $4.96 | $5.02 | $5.02 | 15,626 |
| 2017-08-01 | $5.11 | $5.15 | $5.00 | $5.12 | $5.12 | 22,760 |
| 2017-07-31 | $5.22 | $5.22 | $5.00 | $5.11 | $5.11 | 48,044 |
| 2017-07-28 | $5.25 | $5.31 | $5.16 | $5.23 | $5.23 | 37,031 |
| 2017-07-27 | $5.39 | $5.39 | $5.19 | $5.25 | $5.25 | 14,758 |
| 2017-07-26 | $5.40 | $5.40 | $5.23 | $5.40 | $5.40 | 13,385 |
| 2017-07-25 | $5.34 | $5.56 | $5.30 | $5.36 | $5.36 | 64,495 |
| 2017-07-24 | $5.25 | $5.39 | $5.21 | $5.36 | $5.36 | 19,277 |
| 2017-07-21 | $5.42 | $5.46 | $5.17 | $5.26 | $5.26 | 31,584 |
| 2017-07-20 | $5.63 | $5.65 | $5.41 | $5.48 | $5.48 | 18,591 |
| 2017-07-19 | $5.58 | $5.66 | $5.53 | $5.64 | $5.64 | 23,074 |
| 2017-07-18 | $5.80 | $5.80 | $5.51 | $5.51 | $5.51 | 17,950 |
| 2017-07-17 | $5.65 | $5.84 | $5.62 | $5.70 | $5.70 | 73,139 |
| 2017-07-14 | $5.60 | $5.91 | $5.48 | $5.66 | $5.66 | 54,349 |
| 2017-07-13 | $5.44 | $5.63 | $5.39 | $5.63 | $5.63 | 57,280 |
| 2017-07-12 | $5.23 | $5.48 | $5.22 | $5.47 | $5.47 | 52,185 |
| 2017-07-11 | $5.24 | $5.24 | $5.16 | $5.18 | $5.18 | 12,694 |
| 2017-07-10 | $5.19 | $5.27 | $5.11 | $5.24 | $5.24 | 12,602 |
| 2017-07-07 | $5.32 | $5.32 | $5.15 | $5.22 | $5.22 | 14,425 |
| 2017-07-06 | $5.07 | $5.37 | $5.05 | $5.30 | $5.30 | 6,182 |
| 2017-07-05 | $5.12 | $5.26 | $5.12 | $5.24 | $5.24 | 10,271 |
| 2017-07-03 | $5.25 | $5.35 | $5.20 | $5.23 | $5.23 | 34,085 |
| 2017-06-30 | $5.07 | $5.33 | $5.00 | $5.25 | $5.25 | 55,053 |
| 2017-06-29 | $5.03 | $5.08 | $4.99 | $5.03 | $5.03 | 81,999 |
| 2017-06-28 | $5.08 | $5.09 | $5.00 | $5.06 | $5.06 | 23,410 |
| 2017-06-27 | $5.12 | $5.20 | $5.02 | $5.04 | $5.04 | 31,483 |
| 2017-06-26 | $5.26 | $5.36 | $5.05 | $5.13 | $5.13 | 79,203 |
| 2017-06-23 | $5.06 | $5.30 | $5.06 | $5.23 | $5.23 | 80,369 |
| 2017-06-22 | $5.13 | $5.20 | $5.02 | $5.05 | $5.05 | 35,231 |
| 2017-06-21 | $5.28 | $5.56 | $5.12 | $5.14 | $5.14 | 70,210 |
| 2017-06-20 | $5.26 | $5.32 | $5.01 | $5.14 | $5.14 | 67,770 |
| 2017-06-19 | $5.31 | $5.37 | $5.09 | $5.32 | $5.32 | 49,404 |
| 2017-06-16 | $4.99 | $5.35 | $4.97 | $5.28 | $5.28 | 50,100 |
| 2017-06-15 | $5.19 | $5.22 | $4.92 | $4.94 | $4.94 | 79,097 |
| 2017-06-14 | $5.52 | $5.62 | $5.08 | $5.29 | $5.29 | 71,286 |
| 2017-06-13 | $5.22 | $5.46 | $5.20 | $5.38 | $5.38 | 40,035 |
| 2017-06-12 | $5.20 | $5.30 | $5.11 | $5.23 | $5.23 | 230,607 |
| 2017-06-09 | $5.24 | $5.46 | $5.14 | $5.25 | $5.25 | 44,376 |
| 2017-06-08 | $5.21 | $5.37 | $5.21 | $5.24 | $5.24 | 55,808 |
| 2017-06-07 | $5.21 | $5.38 | $5.13 | $5.19 | $5.19 | 53,568 |
| 2017-06-06 | $5.34 | $5.40 | $5.10 | $5.24 | $5.24 | 89,060 |
| 2017-06-05 | $5.49 | $5.50 | $5.28 | $5.36 | $5.36 | 80,195 |
| 2017-06-02 | $5.47 | $5.60 | $5.41 | $5.42 | $5.42 | 44,593 |
| 2017-06-01 | $5.55 | $5.63 | $5.48 | $5.50 | $5.50 | 34,956 |
| 2017-05-31 | $5.70 | $5.71 | $5.45 | $5.53 | $5.53 | 44,699 |
| 2017-05-30 | $5.63 | $5.87 | $5.47 | $5.67 | $5.67 | 105,583 |
| 2017-05-26 | $5.57 | $5.73 | $5.42 | $5.61 | $5.61 | 56,902 |
| 2017-05-25 | $5.78 | $5.90 | $5.43 | $5.58 | $5.58 | 38,653 |
| 2017-05-24 | $5.45 | $5.77 | $5.43 | $5.76 | $5.76 | 18,424 |
| 2017-05-23 | $5.58 | $5.58 | $5.25 | $5.51 | $5.51 | 72,624 |
| 2017-05-22 | $5.35 | $5.80 | $5.35 | $5.52 | $5.52 | 88,146 |
| 2017-05-19 | $5.02 | $6.10 | $5.02 | $5.72 | $5.72 | 401,416 |
| 2017-05-18 | $4.83 | $5.24 | $4.83 | $4.98 | $4.98 | 35,312 |
| 2017-05-17 | $5.01 | $5.04 | $4.82 | $4.85 | $4.85 | 25,723 |
| 2017-05-16 | $5.03 | $5.12 | $4.86 | $5.07 | $5.07 | 49,815 |
| 2017-05-15 | $5.25 | $5.37 | $5.04 | $5.09 | $5.09 | 28,787 |
| 2017-05-12 | $5.86 | $5.86 | $5.05 | $5.19 | $5.19 | 185,810 |
| 2017-05-11 | $5.91 | $5.94 | $5.41 | $5.84 | $5.84 | 58,353 |
| 2017-05-10 | $5.57 | $6.00 | $5.54 | $5.94 | $5.94 | 57,592 |
| 2017-05-09 | $5.67 | $5.85 | $5.16 | $5.58 | $5.58 | 82,994 |
| 2017-05-08 | $5.65 | $5.81 | $5.56 | $5.62 | $5.62 | 40,567 |
| 2017-05-05 | $5.68 | $5.74 | $5.53 | $5.65 | $5.65 | 30,293 |
| 2017-05-04 | $5.81 | $5.96 | $5.63 | $5.68 | $5.68 | 21,562 |
| 2017-05-03 | $5.43 | $5.93 | $5.39 | $5.81 | $5.81 | 61,538 |
| 2017-05-02 | $5.80 | $5.81 | $5.37 | $5.50 | $5.50 | 73,555 |
| 2017-05-01 | $5.77 | $5.95 | $5.45 | $5.72 | $5.72 | 65,546 |
| 2017-04-28 | $5.81 | $5.90 | $5.62 | $5.74 | $5.74 | 27,875 |
| 2017-04-27 | $6.08 | $6.08 | $5.82 | $5.85 | $5.85 | 46,732 |
| 2017-04-26 | $6.05 | $6.19 | $5.95 | $6.08 | $6.08 | 38,144 |
| 2017-04-25 | $6.18 | $6.27 | $6.01 | $6.07 | $6.07 | 66,755 |
| 2017-04-24 | $6.09 | $6.28 | $5.98 | $6.14 | $6.14 | 65,538 |
| 2017-04-21 | $6.06 | $6.09 | $5.83 | $5.98 | $5.98 | 41,722 |
| 2017-04-20 | $6.24 | $6.29 | $5.85 | $6.04 | $6.04 | 111,524 |
| 2017-04-19 | $6.37 | $6.46 | $6.01 | $6.14 | $6.14 | 45,215 |
| 2017-04-18 | $6.71 | $6.71 | $6.28 | $6.34 | $6.34 | 46,260 |
| 2017-04-17 | $6.53 | $6.99 | $6.53 | $6.68 | $6.68 | 55,302 |
| 2017-04-13 | $6.96 | $6.96 | $6.55 | $6.65 | $6.65 | 46,722 |
| 2017-04-12 | $7.39 | $7.42 | $6.80 | $6.99 | $6.99 | 70,225 |
| 2017-04-11 | $7.36 | $7.58 | $7.27 | $7.43 | $7.43 | 137,329 |
| 2017-04-10 | $6.77 | $7.54 | $6.77 | $7.35 | $7.35 | 231,031 |
| 2017-04-07 | $6.45 | $6.98 | $6.23 | $6.68 | $6.68 | 129,141 |
| 2017-04-06 | $6.09 | $6.57 | $5.88 | $6.54 | $6.54 | 115,524 |
| 2017-04-05 | $6.65 | $6.86 | $5.80 | $6.26 | $6.26 | 164,774 |
| 2017-04-04 | $6.71 | $6.99 | $6.50 | $6.62 | $6.62 | 112,151 |
| 2017-04-03 | $7.15 | $7.28 | $6.80 | $6.91 | $6.91 | 136,218 |
| 2017-03-31 | $7.21 | $7.35 | $6.95 | $7.06 | $7.06 | 57,493 |
| 2017-03-30 | $7.25 | $7.31 | $7.00 | $7.20 | $7.20 | 39,945 |
| 2017-03-29 | $7.10 | $7.42 | $6.95 | $7.28 | $7.28 | 36,769 |
| 2017-03-28 | $7.37 | $7.49 | $6.95 | $7.03 | $7.03 | 71,424 |
| 2017-03-27 | $6.84 | $7.45 | $6.63 | $7.32 | $7.32 | 121,891 |
| 2017-03-24 | $6.72 | $7.18 | $6.72 | $6.88 | $6.88 | 82,630 |
| 2017-03-23 | $6.54 | $6.85 | $6.41 | $6.65 | $6.65 | 37,555 |
| 2017-03-22 | $6.81 | $7.30 | $6.51 | $6.55 | $6.55 | 82,700 |
| 2017-03-21 | $7.80 | $7.81 | $6.76 | $6.83 | $6.83 | 319,143 |
| 2017-03-20 | $7.02 | $7.79 | $7.00 | $7.55 | $7.55 | 207,445 |
| 2017-03-17 | $6.44 | $7.29 | $6.32 | $7.21 | $7.21 | 219,576 |
| 2017-03-16 | $5.90 | $6.88 | $5.84 | $6.75 | $6.75 | 500,951 |
| 2017-03-15 | $5.65 | $5.85 | $5.52 | $5.81 | $5.81 | 91,753 |
| 2017-03-14 | $5.39 | $5.70 | $5.18 | $5.65 | $5.65 | 116,221 |
| 2017-03-13 | $5.38 | $5.40 | $5.28 | $5.39 | $5.39 | 29,097 |
| 2017-03-10 | $5.09 | $5.35 | $5.09 | $5.28 | $5.28 | 37,754 |
| 2017-03-09 | $5.20 | $5.44 | $4.87 | $5.08 | $5.08 | 169,259 |
| 2017-03-08 | $4.92 | $4.94 | $4.76 | $4.84 | $4.84 | 17,514 |
| 2017-03-07 | $4.86 | $4.99 | $4.75 | $4.93 | $4.93 | 27,620 |
| 2017-03-06 | $5.02 | $5.04 | $4.81 | $4.90 | $4.90 | 26,191 |
| 2017-03-03 | $5.07 | $5.17 | $4.98 | $5.01 | $5.01 | 25,323 |
| 2017-03-02 | $5.12 | $5.18 | $4.91 | $4.99 | $4.99 | 42,983 |
| 2017-03-01 | $5.12 | $5.20 | $4.82 | $5.17 | $5.17 | 24,061 |
| 2017-02-28 | $5.41 | $5.47 | $4.71 | $4.96 | $4.96 | 57,801 |
| 2017-02-27 | $4.92 | $5.48 | $4.82 | $5.37 | $5.37 | 59,716 |
| 2017-02-24 | $5.04 | $5.05 | $4.79 | $4.92 | $4.92 | 42,544 |
| 2017-02-23 | $5.50 | $5.50 | $5.09 | $5.15 | $5.15 | 56,117 |
| 2017-02-22 | $5.41 | $5.50 | $5.32 | $5.39 | $5.39 | 45,788 |
| 2017-02-21 | $5.60 | $5.63 | $5.45 | $5.52 | $5.52 | 61,514 |
| 2017-02-17 | $5.83 | $5.90 | $5.52 | $5.60 | $5.60 | 66,562 |
| 2017-02-16 | $5.69 | $5.89 | $5.43 | $5.83 | $5.83 | 74,094 |
| 2017-02-15 | $5.63 | $5.77 | $5.26 | $5.53 | $5.53 | 78,070 |
| 2017-02-14 | $4.70 | $5.82 | $4.70 | $5.68 | $5.68 | 279,973 |
| 2017-02-13 | $4.55 | $4.74 | $4.55 | $4.66 | $4.66 | 78,755 |
| 2017-02-10 | $4.50 | $4.75 | $4.41 | $4.60 | $4.60 | 80,848 |
| 2017-02-09 | $4.42 | $4.67 | $4.20 | $4.46 | $4.46 | 177,333 |
| 2017-02-08 | $3.85 | $5.38 | $3.82 | $4.60 | $4.60 | 5,388 |
| 2017-02-07 | $3.75 | $3.90 | $3.75 | $3.83 | $3.83 | 21,368 |
| 2017-02-06 | $3.68 | $3.90 | $3.68 | $3.88 | $3.88 | 18,797 |
| 2017-02-03 | $3.65 | $3.75 | $3.58 | $3.67 | $3.67 | 32,665 |
| 2017-02-02 | $3.56 | $3.61 | $3.53 | $3.60 | $3.60 | 14,006 |
| 2017-02-01 | $3.54 | $3.58 | $3.44 | $3.56 | $3.56 | 13,811 |
| 2017-01-31 | $3.42 | $3.53 | $3.35 | $3.47 | $3.47 | 31,237 |
| 2017-01-30 | $3.30 | $3.50 | $3.30 | $3.46 | $3.46 | 25,613 |
| 2017-01-27 | $3.53 | $3.53 | $3.34 | $3.45 | $3.45 | 24,660 |
| 2017-01-26 | $3.62 | $3.76 | $3.47 | $3.47 | $3.47 | 15,758 |
| 2017-01-25 | $3.56 | $3.70 | $3.44 | $3.64 | $3.64 | 25,986 |
| 2017-01-24 | $3.52 | $3.61 | $3.46 | $3.48 | $3.48 | 18,516 |
| 2017-01-23 | $3.63 | $3.63 | $3.42 | $3.45 | $3.45 | 23,938 |
| 2017-01-20 | $3.62 | $3.65 | $3.57 | $3.63 | $3.63 | 9,798 |
| 2017-01-19 | $3.69 | $3.69 | $3.53 | $3.56 | $3.56 | 32,907 |
| 2017-01-18 | $3.51 | $3.74 | $3.51 | $3.66 | $3.66 | 3,590 |
| 2017-01-17 | $3.64 | $3.87 | $3.51 | $3.54 | $3.54 | 16,097 |
| 2017-01-13 | $3.74 | $3.84 | $3.62 | $3.70 | $3.70 | 9,539 |
| 2017-01-12 | $3.90 | $3.90 | $3.59 | $3.70 | $3.70 | 25,891 |
| 2017-01-11 | $3.88 | $3.95 | $3.80 | $3.85 | $3.85 | 6,566 |
| 2017-01-10 | $3.87 | $3.94 | $3.79 | $3.84 | $3.84 | 20,812 |
| 2017-01-09 | $3.83 | $3.95 | $3.83 | $3.83 | $3.83 | 18,757 |
| 2017-01-06 | $3.85 | $4.00 | $3.59 | $3.85 | $3.85 | 40,074 |
| 2017-01-05 | $3.99 | $4.17 | $3.80 | $3.85 | $3.85 | 52,819 |
| 2017-01-04 | $3.45 | $4.11 | $3.45 | $3.94 | $3.94 | 69,318 |
| 2017-01-03 | $3.17 | $3.69 | $3.15 | $3.50 | $3.50 | 33,470 |
| 2016-12-30 | $3.30 | $3.44 | $3.17 | $3.18 | $3.18 | 51,479 |
| 2016-12-29 | $3.58 | $3.70 | $3.27 | $3.27 | $3.27 | 62,264 |
| 2016-12-28 | $3.89 | $3.90 | $3.57 | $3.57 | $3.57 | 58,221 |
| 2016-12-27 | $4.00 | $4.13 | $3.88 | $3.92 | $3.92 | 21,518 |
| 2016-12-23 | $4.05 | $4.16 | $3.67 | $4.09 | $4.09 | 49,792 |
| 2016-12-22 | $4.26 | $4.26 | $3.81 | $4.02 | $4.02 | 41,506 |
| 2016-12-21 | $4.10 | $4.32 | $4.02 | $4.16 | $4.16 | 35,624 |
| 2016-12-20 | $4.27 | $4.58 | $4.02 | $4.08 | $4.08 | 100,290 |
| 2016-12-19 | $3.95 | $4.23 | $3.91 | $4.23 | $4.23 | 31,656 |
| 2016-12-16 | $3.90 | $3.99 | $3.79 | $3.99 | $3.99 | 63,275 |
| 2016-12-15 | $3.87 | $3.95 | $3.71 | $3.90 | $3.90 | 81,819 |
| 2016-12-14 | $3.90 | $4.05 | $3.36 | $3.90 | $3.90 | 250,639 |
| 2016-12-13 | $3.50 | $4.26 | $3.39 | $3.96 | $3.96 | 333,891 |
| 2016-12-12 | $3.23 | $3.63 | $3.23 | $3.37 | $3.37 | 160,491 |
| 2016-12-09 | $2.86 | $3.18 | $2.82 | $3.11 | $3.11 | 105,286 |
| 2016-12-08 | $2.63 | $2.90 | $2.60 | $2.84 | $2.84 | 95,113 |
| 2016-12-07 | $2.53 | $2.75 | $2.51 | $2.52 | $2.52 | 10,874 |
| 2016-12-06 | $2.48 | $2.70 | $2.48 | $2.58 | $2.58 | 5,358 |
| 2016-12-05 | $2.62 | $2.69 | $2.41 | $2.47 | $2.47 | 23,841 |
| 2016-12-02 | $2.56 | $2.70 | $2.54 | $2.69 | $2.69 | 15,057 |
| 2016-12-01 | $2.70 | $2.70 | $2.57 | $2.57 | $2.57 | 15,670 |
| 2016-11-30 | $2.56 | $2.68 | $2.56 | $2.64 | $2.64 | 18,830 |
| 2016-11-29 | $2.62 | $2.68 | $2.48 | $2.52 | $2.52 | 12,930 |
| 2016-11-28 | $2.72 | $2.72 | $2.61 | $2.61 | $2.61 | 21,537 |
| 2016-11-25 | $2.66 | $2.70 | $2.66 | $2.70 | $2.70 | 10,352 |
| 2016-11-23 | $2.62 | $2.67 | $2.62 | $2.65 | $2.65 | 20,813 |
| 2016-11-22 | $2.70 | $2.71 | $2.57 | $2.66 | $2.66 | 5,908 |
| 2016-11-21 | $2.70 | $2.75 | $2.67 | $2.67 | $2.67 | 20,753 |
| 2016-11-18 | $2.67 | $2.75 | $2.65 | $2.74 | $2.74 | 18,016 |
| 2016-11-17 | $2.62 | $2.77 | $2.62 | $2.67 | $2.67 | 59,222 |
| 2016-11-16 | $2.52 | $2.71 | $2.51 | $2.68 | $2.68 | 81,671 |
| 2016-11-15 | $2.74 | $2.79 | $2.56 | $2.59 | $2.59 | 24,059 |
| 2016-11-14 | $2.48 | $2.80 | $2.46 | $2.76 | $2.76 | 61,831 |
| 2016-11-11 | $2.40 | $2.51 | $2.31 | $2.51 | $2.51 | 39,312 |
| 2016-11-10 | $2.30 | $2.50 | $2.18 | $2.42 | $2.42 | 134,639 |
| 2016-11-09 | $2.05 | $2.15 | $2.01 | $2.13 | $2.13 | 30,493 |
| 2016-11-08 | $2.08 | $2.09 | $2.03 | $2.08 | $2.08 | 13,650 |
| 2016-11-07 | $2.07 | $2.15 | $2.01 | $2.02 | $2.02 | 6,549 |
| 2016-11-04 | $2.10 | $2.10 | $2.01 | $2.04 | $2.04 | 17,318 |
| 2016-11-03 | $2.15 | $2.27 | $2.04 | $2.10 | $2.10 | 47,228 |
| 2016-11-02 | $2.01 | $2.11 | $1.98 | $2.11 | $2.11 | 44,745 |
| 2016-11-01 | $2.07 | $2.07 | $1.98 | $2.03 | $2.03 | 24,191 |
| 2016-10-31 | $2.05 | $2.11 | $2.01 | $2.09 | $2.09 | 11,672 |
| 2016-10-28 | $1.97 | $2.06 | $1.97 | $2.05 | $2.05 | 35,110 |
| 2016-10-27 | $1.98 | $2.06 | $1.97 | $1.97 | $1.97 | 33,573 |
| 2016-10-26 | $2.01 | $2.04 | $1.97 | $1.98 | $1.98 | 26,153 |
| 2016-10-25 | $2.11 | $2.11 | $2.01 | $2.01 | $2.01 | 4,504 |
| 2016-10-24 | $2.08 | $2.15 | $2.02 | $2.06 | $2.06 | 15,002 |
| 2016-10-21 | $2.05 | $2.13 | $2.02 | $2.06 | $2.06 | 26,074 |
| 2016-10-20 | $2.07 | $2.09 | $2.02 | $2.04 | $2.04 | 23,364 |
| 2016-10-19 | $2.10 | $2.17 | $2.05 | $2.05 | $2.05 | 24,766 |
| 2016-10-18 | $2.19 | $2.19 | $2.11 | $2.11 | $2.11 | 21,289 |
| 2016-10-17 | $2.14 | $2.21 | $2.10 | $2.17 | $2.17 | 12,098 |
| 2016-10-14 | $2.08 | $2.16 | $2.08 | $2.13 | $2.13 | 18,318 |
| 2016-10-13 | $2.36 | $2.36 | $2.08 | $2.08 | $2.08 | 21,824 |
| 2016-10-12 | $2.15 | $2.20 | $2.10 | $2.13 | $2.13 | 16,586 |
| 2016-10-11 | $2.17 | $2.22 | $2.12 | $2.12 | $2.12 | 27,917 |
| 2016-10-10 | $2.20 | $2.23 | $2.15 | $2.15 | $2.15 | 9,015 |
| 2016-10-07 | $2.26 | $2.35 | $2.17 | $2.20 | $2.20 | 33,288 |
| 2016-10-06 | $2.24 | $2.30 | $2.22 | $2.23 | $2.23 | 15,827 |
| 2016-10-05 | $2.21 | $2.36 | $2.20 | $2.23 | $2.23 | 17,940 |
| 2016-10-04 | $2.31 | $2.33 | $2.23 | $2.24 | $2.24 | 15,937 |
| 2016-10-03 | $2.21 | $2.32 | $2.21 | $2.32 | $2.32 | 13,192 |
| 2016-09-30 | $2.16 | $2.35 | $2.14 | $2.16 | $2.16 | 32,958 |
| 2016-09-29 | $2.26 | $2.41 | $2.14 | $2.14 | $2.14 | 11,841 |
| 2016-09-28 | $2.17 | $2.29 | $2.16 | $2.25 | $2.25 | 19,819 |
| 2016-09-27 | $2.22 | $2.36 | $2.17 | $2.18 | $2.18 | 63,261 |
| 2016-09-26 | $2.65 | $2.65 | $2.31 | $2.33 | $2.33 | 40,525 |
| 2016-09-23 | $2.29 | $2.66 | $2.25 | $2.60 | $2.60 | 56,579 |
| 2016-09-22 | $2.35 | $2.45 | $2.21 | $2.30 | $2.30 | 53,897 |
| 2016-09-21 | $2.16 | $2.46 | $2.16 | $2.27 | $2.27 | 44,579 |
| 2016-09-20 | $2.10 | $2.25 | $2.00 | $2.22 | $2.22 | 49,514 |
| 2016-09-19 | $2.02 | $2.21 | $2.02 | $2.11 | $2.11 | 49,067 |
| 2016-09-16 | $1.99 | $2.07 | $1.98 | $2.07 | $2.07 | 30,199 |
| 2016-09-15 | $1.96 | $2.01 | $1.96 | $1.99 | $1.99 | 37,280 |
| 2016-09-14 | $1.99 | $2.01 | $1.96 | $1.99 | $1.99 | 22,266 |
| 2016-09-13 | $1.99 | $2.01 | $1.97 | $2.00 | $2.00 | 9,372 |
| 2016-09-12 | $1.95 | $2.01 | $1.95 | $1.99 | $1.99 | 4,841 |
| 2016-09-09 | $1.95 | $2.01 | $1.95 | $1.98 | $1.98 | 18,018 |
| 2016-09-08 | $1.99 | $2.04 | $1.95 | $2.02 | $2.02 | 14,572 |
| 2016-09-07 | $2.04 | $2.08 | $1.90 | $1.91 | $1.91 | 30,284 |
| 2016-09-06 | $2.04 | $2.10 | $1.98 | $1.98 | $1.98 | 14,193 |
| 2016-09-02 | $2.06 | $2.14 | $2.04 | $2.07 | $2.07 | 14,186 |
| 2016-09-01 | $1.98 | $2.12 | $1.98 | $2.08 | $2.08 | 11,633 |
| 2016-08-31 | $2.09 | $2.14 | $1.97 | $1.97 | $1.97 | 47,541 |
| 2016-08-30 | $2.13 | $2.14 | $2.05 | $2.05 | $2.05 | 13,132 |
| 2016-08-29 | $2.09 | $2.18 | $2.05 | $2.06 | $2.06 | 18,065 |
| 2016-08-26 | $2.06 | $2.14 | $2.02 | $2.08 | $2.08 | 26,012 |
| 2016-08-25 | $1.98 | $2.20 | $1.98 | $1.98 | $1.98 | 46,333 |
| 2016-08-24 | $2.08 | $2.10 | $2.03 | $2.10 | $2.10 | 3,952 |
| 2016-08-23 | $2.16 | $2.16 | $2.03 | $2.05 | $2.05 | 19,538 |
| 2016-08-22 | $2.19 | $2.21 | $2.01 | $2.03 | $2.03 | 6,421 |
| 2016-08-19 | $2.12 | $2.20 | $2.07 | $2.12 | $2.12 | 20,187 |
| 2016-08-18 | $2.34 | $2.49 | $2.24 | $2.25 | $2.25 | 34,441 |
| 2016-08-17 | $2.01 | $2.37 | $2.01 | $2.36 | $2.36 | 76,670 |
| 2016-08-16 | $2.10 | $2.19 | $2.07 | $2.19 | $2.19 | 23,296 |
| 2016-08-15 | $2.08 | $2.29 | $2.04 | $2.10 | $2.10 | 38,005 |
| 2016-08-12 | $2.00 | $2.10 | $1.86 | $2.06 | $2.06 | 100,688 |
| 2016-08-11 | $1.90 | $2.04 | $1.85 | $1.94 | $1.94 | 58,851 |
| 2016-08-10 | $1.92 | $2.02 | $1.85 | $1.88 | $1.88 | 31,368 |
| 2016-08-09 | $2.03 | $2.03 | $1.92 | $1.92 | $1.92 | 33,384 |
| 2016-08-08 | $2.03 | $2.05 | $1.97 | $1.99 | $1.99 | 26,763 |
| 2016-08-05 | $2.07 | $2.08 | $1.98 | $1.98 | $1.98 | 35,721 |
| 2016-08-04 | $2.09 | $2.10 | $1.99 | $2.03 | $2.03 | 102,129 |
| 2016-08-03 | $2.10 | $2.10 | $2.04 | $2.10 | $2.10 | 59,762 |
| 2016-08-02 | $2.01 | $2.10 | $2.01 | $2.09 | $2.09 | 98,571 |
| 2016-08-01 | $1.93 | $2.07 | $1.91 | $2.06 | $2.06 | 94,250 |
| 2016-07-29 | $2.03 | $2.10 | $1.93 | $1.95 | $1.95 | 12,782 |
| 2016-07-28 | $2.05 | $2.18 | $1.97 | $1.97 | $1.97 | 23,758 |
| 2016-07-27 | $2.04 | $2.10 | $2.00 | $2.03 | $2.03 | 31,010 |
| 2016-07-26 | $2.07 | $2.09 | $1.98 | $2.03 | $2.03 | 13,179 |
| 2016-07-25 | $2.00 | $2.02 | $1.96 | $2.01 | $2.01 | 6,303 |
| 2016-07-22 | $2.03 | $2.04 | $2.00 | $2.00 | $2.00 | 4,282 |
| 2016-07-21 | $2.09 | $2.09 | $1.94 | $2.01 | $2.01 | 10,802 |
| 2016-07-20 | $2.19 | $2.22 | $2.07 | $2.07 | $2.07 | 14,558 |
| 2016-07-19 | $1.93 | $2.23 | $1.92 | $2.17 | $2.17 | 78,198 |
| 2016-07-18 | $1.95 | $2.02 | $1.89 | $1.93 | $1.93 | 7,800 |
| 2016-07-15 | $1.91 | $2.07 | $1.91 | $2.00 | $2.00 | 21,101 |
| 2016-07-14 | $2.09 | $2.09 | $1.85 | $1.99 | $1.99 | 19,602 |
| 2016-07-13 | $1.92 | $2.08 | $1.91 | $2.03 | $2.03 | 9,663 |
| 2016-07-12 | $1.95 | $2.05 | $1.89 | $1.89 | $1.89 | 84,808 |
| 2016-07-11 | $1.94 | $2.16 | $1.83 | $1.88 | $1.88 | 105,944 |
| 2016-07-08 | $1.88 | $2.06 | $1.88 | $1.97 | $1.97 | 90,771 |
| 2016-07-07 | $1.88 | $2.11 | $1.86 | $1.86 | $1.86 | 33,235 |
| 2016-07-06 | $1.75 | $1.90 | $1.61 | $1.86 | $1.86 | 94,092 |
| 2016-07-05 | $1.85 | $1.85 | $1.62 | $1.78 | $1.78 | 83,435 |
| 2016-07-01 | $1.78 | $1.91 | $1.78 | $1.89 | $1.89 | 24,248 |
| 2016-06-30 | $1.86 | $1.90 | $1.76 | $1.79 | $1.79 | 6,798 |
| 2016-06-29 | $1.89 | $1.99 | $1.76 | $1.79 | $1.79 | 29,066 |
| 2016-06-28 | $1.74 | $1.89 | $1.63 | $1.87 | $1.87 | 9,949 |
| 2016-06-27 | $1.92 | $2.04 | $1.74 | $1.75 | $1.75 | 21,424 |
| 2016-06-24 | $1.68 | $1.90 | $1.68 | $1.90 | $1.90 | 30,858 |
| 2016-06-23 | $1.95 | $2.06 | $1.86 | $1.87 | $1.87 | 27,822 |
| 2016-06-22 | $2.02 | $2.05 | $1.90 | $1.92 | $1.92 | 5,138 |
| 2016-06-21 | $1.99 | $2.07 | $1.92 | $2.03 | $2.03 | 45,531 |
| 2016-06-20 | $2.06 | $2.14 | $1.93 | $1.95 | $1.95 | 22,545 |
| 2016-06-17 | $2.06 | $2.10 | $2.02 | $2.03 | $2.03 | 54,175 |
| 2016-06-16 | $2.10 | $2.18 | $2.06 | $2.07 | $2.07 | 21,213 |
| 2016-06-15 | $2.13 | $2.17 | $2.02 | $2.13 | $2.13 | 10,239 |
| 2016-06-14 | $2.03 | $2.17 | $1.97 | $2.15 | $2.15 | 11,467 |
| 2016-06-13 | $2.14 | $2.14 | $2.05 | $2.06 | $2.06 | 6,157 |
| 2016-06-10 | $2.07 | $2.15 | $2.07 | $2.15 | $2.15 | 840 |
| 2016-06-09 | $2.16 | $2.17 | $2.06 | $2.06 | $2.06 | 13,166 |
| 2016-06-08 | $2.11 | $2.28 | $2.11 | $2.13 | $2.13 | 11,805 |
| 2016-06-07 | $2.27 | $2.27 | $2.12 | $2.13 | $2.13 | 22,267 |
| 2016-06-06 | $2.20 | $2.25 | $2.13 | $2.17 | $2.17 | 23,072 |
| 2016-06-03 | $2.23 | $2.33 | $2.13 | $2.19 | $2.19 | 15,464 |
| 2016-06-02 | $2.22 | $2.42 | $2.18 | $2.24 | $2.24 | 26,414 |
| 2016-06-01 | $2.08 | $2.49 | $2.03 | $2.24 | $2.24 | 85,539 |
| 2016-05-31 | $2.20 | $2.20 | $2.04 | $2.04 | $2.04 | 15,263 |
| 2016-05-27 | $2.15 | $2.30 | $2.07 | $2.19 | $2.19 | 17,005 |
| 2016-05-26 | $2.15 | $2.30 | $2.02 | $2.17 | $2.17 | 37,212 |
| 2016-05-25 | $2.30 | $2.33 | $2.08 | $2.09 | $2.09 | 12,193 |
| 2016-05-24 | $2.11 | $2.34 | $2.11 | $2.28 | $2.28 | 45,819 |
| 2016-05-23 | $1.97 | $2.15 | $1.79 | $2.11 | $2.11 | 26,495 |
| 2016-05-20 | $2.00 | $2.20 | $1.93 | $2.00 | $2.00 | 23,327 |
| 2016-05-19 | $2.11 | $2.29 | $2.01 | $2.02 | $2.02 | 26,808 |
| 2016-05-18 | $2.22 | $2.29 | $2.02 | $2.11 | $2.11 | 19,755 |
| 2016-05-17 | $2.23 | $2.35 | $2.20 | $2.31 | $2.31 | 27,571 |
| 2016-05-16 | $2.20 | $2.27 | $2.20 | $2.22 | $2.22 | 16,659 |
| 2016-05-13 | $2.45 | $2.45 | $2.20 | $2.21 | $2.21 | 61,861 |
| 2016-05-12 | $2.75 | $2.80 | $2.32 | $2.37 | $2.37 | 66,299 |
| 2016-05-11 | $2.71 | $2.95 | $2.61 | $2.81 | $2.81 | 77,766 |
| 2016-05-10 | $2.84 | $2.88 | $2.65 | $2.87 | $2.87 | 34,350 |
| 2016-05-09 | $2.67 | $2.92 | $2.40 | $2.82 | $2.82 | 27,235 |
| 2016-05-06 | $2.89 | $2.90 | $2.48 | $2.69 | $2.69 | 31,421 |
| 2016-05-05 | $2.97 | $2.97 | $2.91 | $2.92 | $2.92 | 33,957 |
| 2016-05-04 | $2.99 | $2.99 | $2.80 | $2.91 | $2.91 | 47,935 |
| 2016-05-03 | $2.86 | $2.95 | $2.80 | $2.95 | $2.95 | 104,623 |
| 2016-05-02 | $2.69 | $2.88 | $2.65 | $2.78 | $2.78 | 74,842 |
| 2016-04-29 | $2.58 | $2.75 | $2.57 | $2.66 | $2.66 | 47,271 |
| 2016-04-28 | $2.42 | $2.67 | $2.41 | $2.58 | $2.58 | 36,532 |
| 2016-04-27 | $2.31 | $2.50 | $2.31 | $2.41 | $2.41 | 38,118 |
| 2016-04-26 | $2.13 | $2.36 | $2.13 | $2.31 | $2.31 | 34,693 |
| 2016-04-25 | $2.14 | $2.34 | $2.14 | $2.20 | $2.20 | 42,089 |
| 2016-04-22 | $2.29 | $2.29 | $2.12 | $2.18 | $2.18 | 22,278 |
| 2016-04-21 | $2.13 | $2.46 | $2.10 | $2.24 | $2.24 | 46,086 |
| 2016-04-20 | $2.07 | $2.20 | $2.07 | $2.18 | $2.18 | 28,782 |
| 2016-04-19 | $2.05 | $2.20 | $2.01 | $2.02 | $2.02 | 24,981 |
| 2016-04-18 | $2.06 | $2.22 | $2.00 | $2.00 | $2.00 | 18,205 |
| 2016-04-15 | $2.15 | $2.24 | $2.05 | $2.06 | $2.06 | 8,885 |
| 2016-04-14 | $2.10 | $2.22 | $2.10 | $2.14 | $2.14 | 18,797 |
| 2016-04-13 | $2.25 | $2.25 | $2.06 | $2.06 | $2.06 | 22,385 |
| 2016-04-12 | $2.07 | $2.24 | $2.07 | $2.18 | $2.18 | 14,179 |
| 2016-04-11 | $2.12 | $2.22 | $2.03 | $2.03 | $2.03 | 16,371 |
| 2016-04-08 | $2.06 | $2.20 | $2.06 | $2.18 | $2.18 | 5,531 |
| 2016-04-07 | $2.16 | $2.23 | $2.00 | $2.10 | $2.10 | 30,515 |
| 2016-04-06 | $2.13 | $2.21 | $2.13 | $2.15 | $2.15 | 8,170 |
| 2016-04-05 | $2.23 | $2.23 | $2.11 | $2.19 | $2.19 | 6,057 |
| 2016-04-04 | $2.17 | $2.29 | $2.12 | $2.25 | $2.25 | 24,906 |
| 2016-04-01 | $2.19 | $2.38 | $2.15 | $2.16 | $2.16 | 19,414 |
| 2016-03-31 | $2.22 | $2.22 | $2.15 | $2.16 | $2.16 | 6,874 |
| 2016-03-30 | $2.19 | $2.31 | $2.17 | $2.17 | $2.17 | 24,773 |
| 2016-03-29 | $2.10 | $2.25 | $2.10 | $2.19 | $2.19 | 25,914 |
| 2016-03-28 | $2.25 | $2.25 | $2.10 | $2.19 | $2.19 | 20,646 |
| 2016-03-24 | $2.14 | $2.25 | $2.13 | $2.25 | $2.25 | 9,117 |
| 2016-03-23 | $1.75 | $2.30 | $1.75 | $2.14 | $2.14 | 39,483 |
| 2016-03-22 | $2.19 | $2.30 | $2.05 | $2.07 | $2.07 | 36,449 |
| 2016-03-21 | $2.28 | $2.30 | $2.18 | $2.21 | $2.21 | 19,672 |
| 2016-03-18 | $2.25 | $2.28 | $2.06 | $2.24 | $2.24 | 14,142 |
| 2016-03-17 | $2.13 | $2.27 | $2.13 | $2.22 | $2.22 | 36,899 |
| 2016-03-16 | $2.34 | $2.34 | $2.11 | $2.13 | $2.13 | 18,991 |
| 2016-03-15 | $2.22 | $2.34 | $2.08 | $2.22 | $2.22 | 25,307 |
| 2016-03-14 | $2.17 | $2.33 | $2.09 | $2.25 | $2.25 | 21,819 |
| 2016-03-11 | $2.20 | $2.23 | $2.15 | $2.19 | $2.19 | 5,190 |
| 2016-03-10 | $2.27 | $2.38 | $2.17 | $2.26 | $2.26 | 11,521 |
| 2016-03-09 | $2.30 | $2.44 | $2.18 | $2.27 | $2.27 | 32,411 |
| 2016-03-08 | $2.10 | $2.35 | $2.05 | $2.35 | $2.35 | 65,899 |
| 2016-03-07 | $2.18 | $2.31 | $2.14 | $2.20 | $2.20 | 50,109 |
| 2016-03-04 | $2.16 | $2.20 | $2.10 | $2.20 | $2.20 | 21,156 |
| 2016-03-03 | $2.18 | $2.20 | $2.05 | $2.05 | $2.05 | 23,397 |
| 2016-03-02 | $2.20 | $2.20 | $2.09 | $2.18 | $2.18 | 21,082 |
| 2016-03-01 | $2.20 | $2.20 | $2.08 | $2.15 | $2.15 | 23,950 |
| 2016-02-29 | $2.21 | $2.24 | $2.04 | $2.19 | $2.19 | 17,833 |
| 2016-02-26 | $2.11 | $2.25 | $2.11 | $2.16 | $2.16 | 8,790 |
| 2016-02-25 | $2.29 | $2.34 | $2.05 | $2.12 | $2.12 | 10,460 |
| 2016-02-24 | $2.22 | $2.36 | $1.96 | $2.30 | $2.30 | 35,837 |
| 2016-02-23 | $1.97 | $2.29 | $1.93 | $2.22 | $2.22 | 48,859 |
| 2016-02-22 | $1.82 | $1.97 | $1.82 | $1.95 | $1.95 | 16,476 |
| 2016-02-19 | $1.71 | $1.99 | $1.69 | $1.81 | $1.81 | 22,972 |
| 2016-02-18 | $1.68 | $1.74 | $1.58 | $1.71 | $1.71 | 24,911 |
| 2016-02-17 | $1.74 | $1.83 | $1.65 | $1.73 | $1.73 | 21,031 |
| 2016-02-16 | $1.61 | $1.74 | $1.55 | $1.73 | $1.73 | 24,652 |
| 2016-02-12 | $1.70 | $1.70 | $1.52 | $1.63 | $1.63 | 15,910 |
| 2016-02-11 | $1.71 | $1.78 | $1.61 | $1.66 | $1.66 | 15,006 |
| 2016-02-10 | $1.63 | $1.80 | $1.63 | $1.76 | $1.76 | 31,500 |
| 2016-02-09 | $1.69 | $1.76 | $1.49 | $1.56 | $1.56 | 25,900 |
| 2016-02-08 | $1.61 | $1.79 | $1.58 | $1.66 | $1.66 | 35,341 |
| 2016-02-05 | $1.71 | $1.75 | $1.48 | $1.67 | $1.67 | 60,642 |
| 2016-02-04 | $1.76 | $1.78 | $1.72 | $1.74 | $1.74 | 20,494 |
| 2016-02-03 | $1.89 | $1.90 | $1.74 | $1.75 | $1.75 | 18,822 |
| 2016-02-02 | $1.99 | $1.99 | $1.80 | $1.90 | $1.90 | 32,632 |
| 2016-02-01 | $1.88 | $2.07 | $1.88 | $2.00 | $2.00 | 17,836 |
| 2016-01-29 | $1.87 | $2.07 | $1.82 | $1.90 | $1.90 | 22,908 |
| 2016-01-28 | $2.00 | $2.08 | $1.71 | $1.89 | $1.89 | 39,719 |
| 2016-01-27 | $2.02 | $2.04 | $1.86 | $1.95 | $1.95 | 49,675 |
| 2016-01-26 | $1.81 | $2.06 | $1.72 | $1.99 | $1.99 | 50,590 |
| 2016-01-25 | $1.76 | $1.86 | $1.72 | $1.79 | $1.79 | 20,105 |
| 2016-01-22 | $1.67 | $1.79 | $1.67 | $1.76 | $1.76 | 24,021 |
| 2016-01-21 | $1.61 | $1.93 | $1.39 | $1.64 | $1.64 | 19,364 |
| 2016-01-20 | $1.71 | $1.71 | $1.43 | $1.65 | $1.65 | 33,750 |
| 2016-01-19 | $1.84 | $1.95 | $1.64 | $1.65 | $1.65 | 64,560 |
| 2016-01-15 | $1.84 | $1.95 | $1.69 | $1.83 | $1.83 | 15,589 |
| 2016-01-14 | $1.80 | $1.94 | $1.77 | $1.87 | $1.87 | 44,480 |
| 2016-01-13 | $1.87 | $2.03 | $1.69 | $1.72 | $1.72 | 35,286 |
| 2016-01-12 | $1.88 | $1.99 | $1.82 | $1.86 | $1.86 | 26,313 |
| 2016-01-11 | $1.94 | $2.05 | $1.76 | $1.92 | $1.92 | 30,657 |
| 2016-01-08 | $1.96 | $2.07 | $1.81 | $1.86 | $1.86 | 38,676 |
| 2016-01-07 | $1.93 | $2.13 | $1.83 | $1.89 | $1.89 | 10,892 |
| 2016-01-06 | $2.28 | $2.32 | $1.88 | $1.95 | $1.95 | 31,121 |
| 2016-01-05 | $2.37 | $2.38 | $2.29 | $2.36 | $2.36 | 24,525 |
| 2016-01-04 | $2.04 | $2.41 | $2.00 | $2.36 | $2.36 | 39,555 |
| 2015-12-31 | $2.18 | $2.18 | $1.96 | $1.99 | $1.99 | 85,743 |
| 2015-12-30 | $2.03 | $2.21 | $1.92 | $2.19 | $2.19 | 51,944 |
| 2015-12-29 | $2.11 | $2.14 | $2.03 | $2.07 | $2.07 | 63,619 |
| 2015-12-28 | $2.23 | $2.24 | $2.04 | $2.11 | $2.11 | 96,399 |
| 2015-12-24 | $2.21 | $2.38 | $2.21 | $2.25 | $2.25 | 22,639 |
| 2015-12-23 | $2.14 | $2.26 | $2.13 | $2.25 | $2.25 | 47,126 |
| 2015-12-22 | $2.15 | $2.20 | $2.07 | $2.12 | $2.12 | 43,608 |
| 2015-12-21 | $2.11 | $2.17 | $2.05 | $2.17 | $2.17 | 14,392 |
| 2015-12-18 | $1.99 | $2.14 | $1.90 | $2.09 | $2.09 | 40,379 |
| 2015-12-17 | $1.88 | $2.08 | $1.80 | $2.07 | $2.07 | 72,529 |
| 2015-12-16 | $1.92 | $2.13 | $1.86 | $1.91 | $1.91 | 47,548 |
| 2015-12-15 | $2.03 | $2.18 | $1.88 | $1.90 | $1.90 | 88,944 |
| 2015-12-14 | $2.00 | $2.11 | $1.88 | $2.05 | $2.05 | 71,545 |
| 2015-12-11 | $2.14 | $2.20 | $2.01 | $2.05 | $2.05 | 99,296 |
| 2015-12-10 | $1.86 | $2.20 | $1.82 | $2.18 | $2.18 | 212,452 |
| 2015-12-09 | $1.77 | $1.95 | $1.67 | $1.84 | $1.84 | 69,125 |
| 2015-12-08 | $1.66 | $1.80 | $1.53 | $1.74 | $1.74 | 151,949 |
| 2015-12-07 | $1.97 | $1.98 | $1.61 | $1.64 | $1.64 | 117,529 |
| 2015-12-04 | $2.21 | $2.22 | $1.88 | $1.93 | $1.93 | 229,089 |
| 2015-12-03 | $2.33 | $2.41 | $2.20 | $2.22 | $2.22 | 39,530 |
| 2015-12-02 | $2.40 | $2.50 | $2.20 | $2.36 | $2.36 | 113,395 |
| 2015-12-01 | $2.78 | $2.78 | $2.35 | $2.49 | $2.49 | 285,719 |
| 2015-11-30 | $3.02 | $3.07 | $2.88 | $2.95 | $2.95 | 83,745 |
| 2015-11-27 | $2.98 | $3.26 | $2.97 | $3.08 | $3.08 | 67,031 |
| 2015-11-25 | $2.67 | $3.00 | $2.58 | $2.89 | $2.89 | 103,819 |
| 2015-11-24 | $2.76 | $2.79 | $2.60 | $2.70 | $2.70 | 28,058 |
| 2015-11-23 | $2.69 | $2.75 | $2.17 | $2.60 | $2.60 | 27,976 |
| 2015-11-20 | $2.58 | $2.88 | $2.58 | $2.70 | $2.70 | 46,952 |
| 2015-11-19 | $2.49 | $2.91 | $2.46 | $2.66 | $2.66 | 50,625 |
| 2015-11-18 | $2.73 | $2.78 | $2.48 | $2.49 | $2.49 | 48,955 |
| 2015-11-17 | $3.03 | $3.03 | $2.64 | $2.67 | $2.67 | 91,180 |
| 2015-11-16 | $2.90 | $3.17 | $2.80 | $2.93 | $2.93 | 53,223 |
| 2015-11-13 | $3.07 | $3.34 | $2.80 | $2.85 | $2.85 | 102,435 |
| 2015-11-12 | $3.39 | $3.47 | $3.30 | $3.39 | $3.39 | 18,678 |
| 2015-11-11 | $3.48 | $3.64 | $3.30 | $3.40 | $3.40 | 32,181 |
| 2015-11-10 | $3.61 | $3.70 | $3.33 | $3.48 | $3.48 | 29,642 |
| 2015-11-09 | $3.45 | $3.80 | $3.36 | $3.76 | $3.76 | 92,308 |
| 2015-11-06 | $3.15 | $3.44 | $3.13 | $3.44 | $3.44 | 21,910 |
| 2015-11-05 | $3.32 | $3.42 | $3.18 | $3.20 | $3.20 | 54,998 |
| 2015-11-04 | $3.02 | $3.31 | $3.02 | $3.30 | $3.30 | 64,925 |
| 2015-11-03 | $3.00 | $3.23 | $2.98 | $3.19 | $3.19 | 82,429 |
| 2015-11-02 | $2.54 | $3.00 | $2.50 | $2.96 | $2.96 | 134,813 |
| 2015-10-30 | $2.61 | $2.64 | $2.53 | $2.57 | $2.57 | 56,768 |
| 2015-10-29 | $2.70 | $2.75 | $2.55 | $2.61 | $2.61 | 71,875 |
| 2015-10-28 | $2.84 | $2.84 | $2.58 | $2.66 | $2.66 | 88,677 |
| 2015-10-27 | $2.88 | $2.89 | $2.71 | $2.78 | $2.78 | 97,520 |
| 2015-10-26 | $2.86 | $3.03 | $2.77 | $2.83 | $2.83 | 44,244 |
| 2015-10-23 | $2.91 | $3.07 | $2.77 | $2.83 | $2.83 | 51,250 |
| 2015-10-22 | $3.01 | $3.22 | $2.84 | $2.84 | $2.84 | 21,754 |
| 2015-10-21 | $3.19 | $3.32 | $2.94 | $2.97 | $2.97 | 62,078 |
| 2015-10-20 | $3.40 | $3.47 | $3.20 | $3.28 | $3.28 | 47,367 |
| 2015-10-19 | $3.37 | $3.58 | $3.29 | $3.40 | $3.40 | 45,887 |
| 2015-10-16 | $3.54 | $3.56 | $3.37 | $3.37 | $3.37 | 28,934 |
| 2015-10-15 | $3.65 | $3.70 | $3.47 | $3.47 | $3.47 | 44,855 |
| 2015-10-14 | $3.59 | $3.72 | $3.54 | $3.62 | $3.62 | 24,488 |
| 2015-10-13 | $3.62 | $3.74 | $3.57 | $3.59 | $3.59 | 19,675 |
| 2015-10-12 | $3.85 | $3.85 | $3.58 | $3.66 | $3.66 | 18,701 |
| 2015-10-09 | $3.93 | $3.97 | $3.70 | $3.82 | $3.82 | 26,198 |
| 2015-10-08 | $3.58 | $4.07 | $3.58 | $3.95 | $3.95 | 25,107 |
| 2015-10-07 | $3.59 | $3.91 | $3.59 | $3.77 | $3.77 | 24,221 |
| 2015-10-06 | $3.49 | $3.84 | $3.45 | $3.66 | $3.66 | 31,238 |
| 2015-10-05 | $3.52 | $3.87 | $3.46 | $3.46 | $3.46 | 47,113 |
| 2015-10-02 | $3.27 | $3.63 | $3.16 | $3.54 | $3.54 | 47,214 |
| 2015-10-01 | $3.52 | $3.63 | $3.25 | $3.25 | $3.25 | 26,163 |
| 2015-09-30 | $3.41 | $3.60 | $3.26 | $3.49 | $3.49 | 52,473 |
| 2015-09-29 | $3.34 | $3.81 | $3.11 | $3.42 | $3.42 | 67,437 |
| 2015-09-28 | $3.84 | $3.92 | $3.54 | $3.57 | $3.57 | 96,352 |
| 2015-09-25 | $3.90 | $4.13 | $3.83 | $4.00 | $4.00 | 39,308 |
| 2015-09-24 | $4.06 | $4.27 | $3.85 | $3.85 | $3.85 | 31,083 |
| 2015-09-23 | $4.27 | $4.34 | $4.10 | $4.14 | $4.14 | 36,124 |
| 2015-09-22 | $4.27 | $4.31 | $4.09 | $4.27 | $4.27 | 29,177 |
| 2015-09-21 | $4.62 | $4.85 | $4.30 | $4.31 | $4.31 | 28,011 |
| 2015-09-18 | $4.21 | $4.58 | $4.17 | $4.58 | $4.58 | 31,529 |
| 2015-09-17 | $4.36 | $4.65 | $4.22 | $4.27 | $4.27 | 75,691 |
| 2015-09-16 | $4.21 | $4.66 | $4.20 | $4.54 | $4.54 | 53,763 |
| 2015-09-15 | $4.12 | $4.46 | $3.85 | $4.43 | $4.43 | 44,431 |
| 2015-09-14 | $4.23 | $4.23 | $4.00 | $4.15 | $4.15 | 27,474 |
| 2015-09-11 | $4.39 | $4.41 | $4.14 | $4.25 | $4.25 | 33,664 |
| 2015-09-10 | $4.33 | $4.48 | $4.33 | $4.47 | $4.47 | 52,697 |
| 2015-09-09 | $4.36 | $4.56 | $4.23 | $4.36 | $4.36 | 25,825 |
| 2015-09-08 | $4.56 | $4.60 | $4.30 | $4.35 | $4.35 | 32,537 |
Identiv Inc (INVE) News Headlines
Recent Identiv Inc (INVE) News
Similar Companies to Identiv Inc (INVE) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |