Newpark Resources Inc (NR) Exchange: NYSE
Data as of May 2, 2025
$7.71 ($-0.14) -1.78%
Newpark Resources Inc - Daily Information
Click for more stock information on Newpark Resources Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.85 |
| Previous Close | $7.71 |
| High | $8.02 |
| Low | $7.65 |
| Adjusted Open | $7.85 |
| Previous Adjusted Close | $7.71 |
| Adjusted High | $8.02 |
| Adjusted Low | $7.65 |
About Newpark Resources Inc (NR)
Newpark Resources Inc (NR) is an oil and gas services company, providing a broad range of drilling fluids, wellbore cleanup and waste management services, water technologies, and software and automation solutions to the global oil and gas industry. In April 2019, Newpark was acquired by National Oilwell Varco for $470 million in cash. The company was founded in 1993, growing from a small business in the oil services industry to an international provider of integrated services across a range of sectors. It operates from offices in the USA, Canada, the UK, Argentina and South America, as well as multiple locations in the Middle East, Asia and Australia. Newpark has seen tremendous growth since its formation, beginning with a fleet of six drilling rigs and now boasting more than 140 rigs in operation around the world. Today, Newpark Resources' software solutions are used by 250 of the worldâs leading energy companies, helping energy companies to maximize/optimize operations and production in the energy industry. It also offers a variety of other services, such as wellbore cleanup, waste management, water technologies, and software and automation solutions.
Invest in Newpark Resources Inc (NR)
Historical Stock Data for Newpark Resources Inc (NR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $7.85 | $8.02 | $7.65 | $7.71 | $7.71 | 765,751 |
| 2024-12-05 | $8.02 | $8.03 | $7.67 | $7.85 | $7.85 | 579,008 |
| 2024-12-04 | $8.45 | $8.51 | $7.90 | $7.98 | $7.98 | 1,082,479 |
| 2024-12-03 | $8.48 | $8.50 | $8.22 | $8.39 | $8.39 | 560,461 |
| 2024-12-02 | $8.36 | $8.49 | $8.30 | $8.39 | $8.39 | 858,036 |
| 2024-11-29 | $8.33 | $8.45 | $8.31 | $8.36 | $8.36 | 424,791 |
| 2024-11-27 | $8.20 | $8.37 | $8.17 | $8.29 | $8.29 | 603,211 |
| 2024-11-26 | $8.04 | $8.25 | $7.96 | $8.17 | $8.17 | 903,306 |
| 2024-11-25 | $7.96 | $8.24 | $7.94 | $8.06 | $8.06 | 816,023 |
| 2024-11-22 | $7.77 | $7.94 | $7.71 | $7.92 | $7.92 | 672,784 |
| 2024-11-21 | $7.41 | $7.96 | $7.38 | $7.77 | $7.77 | 811,589 |
| 2024-11-20 | $7.17 | $7.43 | $7.17 | $7.40 | $7.40 | 868,658 |
| 2024-11-19 | $7.04 | $7.20 | $6.98 | $7.17 | $7.17 | 898,752 |
| 2024-11-18 | $7.07 | $7.27 | $7.05 | $7.15 | $7.15 | 704,178 |
| 2024-11-15 | $7.19 | $7.20 | $6.94 | $6.99 | $6.99 | 536,081 |
| 2024-11-14 | $7.35 | $7.35 | $7.04 | $7.12 | $7.12 | 516,611 |
| 2024-11-13 | $7.48 | $7.49 | $7.26 | $7.28 | $7.28 | 520,822 |
| 2024-11-12 | $7.27 | $7.46 | $7.22 | $7.43 | $7.43 | 728,695 |
| 2024-11-11 | $7.38 | $7.44 | $7.24 | $7.25 | $7.25 | 657,473 |
| 2024-11-08 | $7.09 | $7.45 | $6.70 | $7.28 | $7.28 | 1,331,319 |
| 2024-11-07 | $7.67 | $7.68 | $7.46 | $7.55 | $7.55 | 520,429 |
| 2024-11-06 | $7.27 | $7.68 | $7.27 | $7.61 | $7.61 | 902,899 |
| 2024-11-05 | $6.57 | $6.97 | $6.55 | $6.92 | $6.92 | 663,561 |
| 2024-11-04 | $6.53 | $6.65 | $6.49 | $6.57 | $6.57 | 457,220 |
| 2024-11-01 | $6.72 | $6.74 | $6.51 | $6.52 | $6.52 | 472,762 |
| 2024-10-31 | $6.78 | $6.79 | $6.63 | $6.66 | $6.66 | 324,997 |
| 2024-10-30 | $6.74 | $6.86 | $6.71 | $6.73 | $6.73 | 417,188 |
| 2024-10-29 | $6.77 | $6.81 | $6.69 | $6.72 | $6.72 | 429,956 |
| 2024-10-28 | $6.62 | $6.90 | $6.56 | $6.81 | $6.81 | 339,851 |
| 2024-10-25 | $6.82 | $6.90 | $6.73 | $6.78 | $6.78 | 325,359 |
| 2024-10-24 | $6.86 | $6.86 | $6.70 | $6.75 | $6.75 | 466,986 |
| 2024-10-23 | $6.92 | $6.96 | $6.76 | $6.85 | $6.85 | 499,537 |
| 2024-10-22 | $7.04 | $7.10 | $6.94 | $6.99 | $6.99 | 664,199 |
| 2024-10-21 | $7.12 | $7.13 | $7.04 | $7.08 | $7.08 | 355,040 |
| 2024-10-18 | $7.12 | $7.15 | $7.01 | $7.07 | $7.07 | 907,746 |
| 2024-10-17 | $7.12 | $7.17 | $7.02 | $7.17 | $7.17 | 1,029,576 |
| 2024-10-16 | $7.03 | $7.13 | $6.95 | $7.12 | $7.12 | 880,086 |
| 2024-10-15 | $6.92 | $7.07 | $6.86 | $6.98 | $6.98 | 548,407 |
| 2024-10-14 | $7.11 | $7.14 | $7.03 | $7.11 | $7.11 | 387,026 |
| 2024-10-11 | $7.07 | $7.26 | $7.06 | $7.21 | $7.21 | 591,631 |
| 2024-10-10 | $7.05 | $7.11 | $6.96 | $7.05 | $7.05 | 364,828 |
| 2024-10-09 | $6.93 | $7.13 | $6.93 | $7.08 | $7.08 | 816,865 |
| 2024-10-08 | $7.06 | $7.08 | $6.88 | $6.98 | $6.98 | 545,113 |
| 2024-10-07 | $7.12 | $7.16 | $7.06 | $7.13 | $7.13 | 492,724 |
| 2024-10-04 | $7.15 | $7.22 | $7.06 | $7.12 | $7.12 | 397,634 |
| 2024-10-03 | $6.95 | $7.11 | $6.90 | $7.05 | $7.05 | 398,949 |
| 2024-10-02 | $7.03 | $7.05 | $6.88 | $6.95 | $6.95 | 494,274 |
| 2024-10-01 | $6.87 | $7.11 | $6.84 | $6.97 | $6.97 | 565,882 |
| 2024-09-30 | $6.91 | $6.99 | $6.80 | $6.93 | $6.93 | 995,088 |
| 2024-09-27 | $6.90 | $7.16 | $6.88 | $6.92 | $6.92 | 1,130,727 |
| 2024-09-26 | $6.70 | $6.83 | $6.64 | $6.81 | $6.81 | 1,059,922 |
| 2024-09-25 | $7.19 | $7.19 | $6.86 | $6.86 | $6.86 | 849,109 |
| 2024-09-24 | $7.52 | $7.55 | $7.18 | $7.19 | $7.19 | 610,405 |
| 2024-09-23 | $7.50 | $7.73 | $7.41 | $7.44 | $7.44 | 393,265 |
| 2024-09-20 | $7.46 | $7.56 | $7.37 | $7.47 | $7.47 | 2,352,107 |
| 2024-09-19 | $7.41 | $7.54 | $7.29 | $7.50 | $7.50 | 754,735 |
| 2024-09-18 | $7.47 | $7.60 | $7.19 | $7.23 | $7.23 | 1,555,819 |
| 2024-09-17 | $7.33 | $7.48 | $7.13 | $7.47 | $7.47 | 1,124,266 |
| 2024-09-16 | $7.22 | $7.42 | $7.16 | $7.34 | $7.34 | 1,144,512 |
| 2024-09-13 | $7.17 | $7.24 | $7.09 | $7.12 | $7.12 | 427,501 |
| 2024-09-12 | $7.13 | $7.24 | $7.06 | $7.07 | $7.07 | 442,815 |
| 2024-09-11 | $7.09 | $7.14 | $6.91 | $7.07 | $7.07 | 398,050 |
| 2024-09-10 | $7.18 | $7.20 | $6.99 | $7.11 | $7.11 | 702,145 |
| 2024-09-09 | $7.22 | $7.37 | $7.19 | $7.20 | $7.20 | 847,754 |
| 2024-09-06 | $7.52 | $7.58 | $7.20 | $7.20 | $7.20 | 500,534 |
| 2024-09-05 | $7.97 | $7.97 | $7.52 | $7.52 | $7.52 | 627,985 |
| 2024-09-04 | $7.95 | $8.01 | $7.85 | $7.85 | $7.85 | 403,592 |
| 2024-09-03 | $8.07 | $8.11 | $7.84 | $7.91 | $7.91 | 633,730 |
| 2024-08-30 | $8.25 | $8.28 | $8.07 | $8.23 | $8.23 | 395,070 |
| 2024-08-29 | $8.31 | $8.38 | $8.20 | $8.34 | $8.34 | 306,679 |
| 2024-08-28 | $8.18 | $8.27 | $8.09 | $8.22 | $8.22 | 461,645 |
| 2024-08-27 | $8.23 | $8.34 | $8.20 | $8.28 | $8.28 | 375,495 |
| 2024-08-26 | $8.35 | $8.39 | $8.24 | $8.27 | $8.27 | 623,072 |
| 2024-08-23 | $7.89 | $8.21 | $7.89 | $8.15 | $8.15 | 529,795 |
| 2024-08-22 | $7.91 | $7.95 | $7.83 | $7.86 | $7.86 | 352,339 |
| 2024-08-21 | $7.92 | $7.95 | $7.83 | $7.84 | $7.84 | 442,050 |
| 2024-08-20 | $7.97 | $7.98 | $7.76 | $7.87 | $7.87 | 640,362 |
| 2024-08-19 | $7.96 | $8.01 | $7.88 | $7.96 | $7.96 | 559,913 |
| 2024-08-16 | $7.84 | $7.97 | $7.82 | $7.96 | $7.96 | 431,495 |
| 2024-08-15 | $7.92 | $7.97 | $7.81 | $7.89 | $7.89 | 690,535 |
| 2024-08-14 | $7.70 | $7.74 | $7.56 | $7.68 | $7.68 | 680,427 |
| 2024-08-13 | $7.46 | $7.69 | $7.34 | $7.65 | $7.65 | 595,071 |
| 2024-08-12 | $7.48 | $7.51 | $7.37 | $7.45 | $7.45 | 500,679 |
| 2024-08-09 | $7.58 | $7.69 | $7.45 | $7.45 | $7.45 | 534,393 |
| 2024-08-08 | $7.89 | $7.89 | $7.58 | $7.60 | $7.60 | 542,688 |
| 2024-08-07 | $8.19 | $8.23 | $7.75 | $7.79 | $7.79 | 824,080 |
| 2024-08-06 | $8.22 | $8.22 | $7.80 | $8.01 | $8.01 | 1,953,589 |
| 2024-08-05 | $6.99 | $7.12 | $6.78 | $6.98 | $6.98 | 779,076 |
| 2024-08-02 | $7.63 | $7.64 | $7.27 | $7.31 | $7.31 | 706,293 |
| 2024-08-01 | $8.22 | $8.26 | $7.81 | $7.89 | $7.89 | 804,152 |
| 2024-07-31 | $8.17 | $8.33 | $8.09 | $8.26 | $8.26 | 1,392,504 |
| 2024-07-30 | $8.10 | $8.18 | $8.05 | $8.06 | $8.06 | 469,866 |
| 2024-07-29 | $8.30 | $8.32 | $8.09 | $8.09 | $8.09 | 389,099 |
| 2024-07-26 | $8.30 | $8.38 | $8.16 | $8.27 | $8.27 | 445,346 |
| 2024-07-25 | $8.03 | $8.26 | $7.93 | $8.20 | $8.20 | 647,539 |
| 2024-07-24 | $8.09 | $8.19 | $7.98 | $7.99 | $7.99 | 626,093 |
| 2024-07-23 | $8.00 | $8.15 | $7.95 | $8.12 | $8.12 | 401,007 |
| 2024-07-22 | $8.03 | $8.09 | $7.85 | $8.04 | $8.04 | 375,766 |
| 2024-07-19 | $8.18 | $8.20 | $7.89 | $8.00 | $8.00 | 563,787 |
| 2024-07-18 | $8.01 | $8.24 | $8.01 | $8.23 | $8.23 | 634,139 |
| 2024-07-17 | $8.03 | $8.25 | $7.98 | $8.07 | $8.07 | 533,260 |
| 2024-07-16 | $7.92 | $8.20 | $7.83 | $8.14 | $8.14 | 572,849 |
| 2024-07-15 | $7.74 | $8.04 | $7.64 | $7.91 | $7.91 | 588,831 |
| 2024-07-12 | $7.71 | $7.72 | $7.60 | $7.63 | $7.63 | 582,186 |
| 2024-07-11 | $7.45 | $7.64 | $7.41 | $7.60 | $7.60 | 408,129 |
| 2024-07-10 | $7.44 | $7.47 | $7.30 | $7.37 | $7.37 | 352,428 |
| 2024-07-09 | $7.47 | $7.47 | $7.34 | $7.36 | $7.36 | 441,952 |
| 2024-07-08 | $7.55 | $7.66 | $7.45 | $7.53 | $7.53 | 595,869 |
| 2024-07-05 | $8.01 | $8.01 | $7.59 | $7.60 | $7.60 | 464,405 |
| 2024-07-03 | $8.00 | $8.07 | $7.91 | $8.01 | $8.01 | 262,890 |
| 2024-07-02 | $8.20 | $8.27 | $7.95 | $7.95 | $7.95 | 402,790 |
| 2024-07-01 | $8.39 | $8.40 | $8.09 | $8.17 | $8.17 | 454,170 |
| 2024-06-28 | $8.19 | $8.35 | $8.07 | $8.31 | $8.31 | 2,197,631 |
| 2024-06-27 | $8.21 | $8.29 | $8.02 | $8.09 | $8.09 | 434,145 |
| 2024-06-26 | $8.23 | $8.26 | $8.11 | $8.15 | $8.15 | 636,308 |
| 2024-06-25 | $8.13 | $8.30 | $8.05 | $8.26 | $8.26 | 663,722 |
| 2024-06-24 | $7.94 | $8.15 | $7.86 | $8.08 | $8.08 | 884,761 |
| 2024-06-21 | $7.79 | $7.90 | $7.71 | $7.90 | $7.90 | 803,291 |
| 2024-06-20 | $7.89 | $7.94 | $7.73 | $7.77 | $7.77 | 375,135 |
| 2024-06-18 | $7.78 | $8.00 | $7.72 | $7.88 | $7.88 | 669,639 |
| 2024-06-17 | $7.75 | $7.81 | $7.57 | $7.78 | $7.78 | 570,097 |
| 2024-06-14 | $8.26 | $8.26 | $7.73 | $7.76 | $7.76 | 840,851 |
| 2024-06-13 | $8.61 | $8.65 | $8.32 | $8.36 | $8.36 | 898,550 |
| 2024-06-12 | $8.61 | $8.64 | $8.50 | $8.55 | $8.55 | 826,628 |
| 2024-06-11 | $8.35 | $8.47 | $8.26 | $8.47 | $8.47 | 543,458 |
| 2024-06-10 | $8.21 | $8.41 | $8.15 | $8.38 | $8.38 | 520,364 |
| 2024-06-07 | $8.15 | $8.25 | $8.06 | $8.15 | $8.15 | 664,370 |
| 2024-06-06 | $8.19 | $8.26 | $8.08 | $8.22 | $8.22 | 549,533 |
| 2024-06-05 | $8.17 | $8.26 | $8.08 | $8.19 | $8.19 | 816,097 |
| 2024-06-04 | $8.42 | $8.44 | $8.05 | $8.10 | $8.10 | 2,221,249 |
| 2024-06-03 | $8.50 | $8.56 | $8.16 | $8.35 | $8.35 | 1,648,041 |
| 2024-05-31 | $8.04 | $8.52 | $8.03 | $8.48 | $8.48 | 1,947,417 |
| 2024-05-30 | $7.94 | $8.06 | $7.87 | $8.05 | $8.05 | 797,765 |
| 2024-05-29 | $7.85 | $7.92 | $7.71 | $7.91 | $7.91 | 684,832 |
| 2024-05-28 | $7.76 | $7.93 | $7.76 | $7.87 | $7.87 | 683,380 |
| 2024-05-24 | $7.71 | $7.77 | $7.54 | $7.71 | $7.71 | 514,198 |
| 2024-05-23 | $7.80 | $7.85 | $7.57 | $7.64 | $7.64 | 637,141 |
| 2024-05-22 | $8.01 | $8.01 | $7.75 | $7.76 | $7.76 | 594,426 |
| 2024-05-21 | $7.80 | $8.02 | $7.78 | $7.99 | $7.99 | 582,709 |
| 2024-05-20 | $7.62 | $7.86 | $7.62 | $7.84 | $7.84 | 458,270 |
| 2024-05-17 | $7.82 | $7.83 | $7.59 | $7.63 | $7.63 | 338,287 |
| 2024-05-16 | $7.68 | $7.79 | $7.68 | $7.76 | $7.76 | 476,536 |
| 2024-05-15 | $7.56 | $7.72 | $7.44 | $7.68 | $7.68 | 390,300 |
| 2024-05-14 | $7.36 | $7.60 | $7.33 | $7.56 | $7.56 | 546,943 |
| 2024-05-13 | $7.60 | $7.61 | $7.32 | $7.34 | $7.34 | 344,122 |
| 2024-05-10 | $7.69 | $7.71 | $7.53 | $7.57 | $7.57 | 565,909 |
| 2024-05-09 | $7.39 | $7.66 | $7.38 | $7.65 | $7.65 | 631,806 |
| 2024-05-08 | $7.35 | $7.41 | $7.23 | $7.35 | $7.35 | 1,289,509 |
| 2024-05-07 | $7.19 | $7.51 | $7.19 | $7.37 | $7.37 | 623,116 |
| 2024-05-06 | $7.23 | $7.54 | $7.14 | $7.16 | $7.16 | 505,051 |
| 2024-05-03 | $7.46 | $7.66 | $6.99 | $7.10 | $7.10 | 706,644 |
| 2024-05-02 | $6.99 | $7.14 | $6.91 | $7.02 | $7.02 | 730,374 |
| 2024-05-01 | $6.97 | $7.05 | $6.82 | $6.93 | $6.93 | 487,190 |
| 2024-04-30 | $7.16 | $7.21 | $6.94 | $6.94 | $6.94 | 464,090 |
| 2024-04-29 | $7.24 | $7.34 | $7.22 | $7.24 | $7.24 | 240,099 |
| 2024-04-26 | $7.25 | $7.37 | $7.18 | $7.27 | $7.27 | 354,485 |
| 2024-04-25 | $7.22 | $7.31 | $7.13 | $7.28 | $7.28 | 462,363 |
| 2024-04-24 | $7.25 | $7.32 | $7.16 | $7.26 | $7.26 | 498,846 |
| 2024-04-23 | $7.28 | $7.34 | $7.21 | $7.33 | $7.33 | 306,669 |
| 2024-04-22 | $7.32 | $7.44 | $7.22 | $7.30 | $7.30 | 371,950 |
| 2024-04-19 | $7.24 | $7.40 | $7.24 | $7.39 | $7.39 | 523,090 |
| 2024-04-18 | $7.32 | $7.47 | $7.28 | $7.28 | $7.28 | 630,869 |
| 2024-04-17 | $7.44 | $7.49 | $7.24 | $7.30 | $7.30 | 507,234 |
| 2024-04-16 | $7.43 | $7.50 | $7.39 | $7.45 | $7.45 | 442,224 |
| 2024-04-15 | $7.44 | $7.61 | $7.42 | $7.51 | $7.51 | 536,405 |
| 2024-04-12 | $7.76 | $7.84 | $7.41 | $7.42 | $7.42 | 617,362 |
| 2024-04-11 | $7.62 | $7.71 | $7.53 | $7.66 | $7.66 | 525,977 |
| 2024-04-10 | $7.42 | $7.66 | $7.37 | $7.62 | $7.62 | 447,404 |
| 2024-04-09 | $7.70 | $7.75 | $7.50 | $7.52 | $7.52 | 500,407 |
| 2024-04-08 | $7.74 | $7.80 | $7.55 | $7.55 | $7.55 | 333,614 |
| 2024-04-05 | $7.64 | $7.75 | $7.54 | $7.69 | $7.69 | 611,672 |
| 2024-04-04 | $7.57 | $7.68 | $7.54 | $7.59 | $7.59 | 471,369 |
| 2024-04-03 | $7.35 | $7.56 | $7.31 | $7.54 | $7.54 | 547,955 |
| 2024-04-02 | $7.46 | $7.48 | $7.27 | $7.36 | $7.36 | 430,880 |
| 2024-04-01 | $7.30 | $7.56 | $7.27 | $7.49 | $7.49 | 419,438 |
| 2024-03-28 | $7.22 | $7.31 | $7.12 | $7.22 | $7.22 | 1,315,825 |
| 2024-03-27 | $7.15 | $7.24 | $7.07 | $7.19 | $7.19 | 632,596 |
| 2024-03-26 | $7.37 | $7.38 | $7.16 | $7.16 | $7.16 | 439,934 |
| 2024-03-25 | $7.40 | $7.47 | $7.34 | $7.35 | $7.35 | 413,752 |
| 2024-03-22 | $7.50 | $7.54 | $7.36 | $7.36 | $7.36 | 382,972 |
| 2024-03-21 | $7.50 | $7.50 | $7.36 | $7.48 | $7.48 | 888,823 |
| 2024-03-20 | $7.42 | $7.52 | $7.38 | $7.48 | $7.48 | 465,411 |
| 2024-03-19 | $7.15 | $7.54 | $7.15 | $7.51 | $7.51 | 715,589 |
| 2024-03-18 | $7.13 | $7.28 | $7.09 | $7.11 | $7.11 | 612,238 |
| 2024-03-15 | $7.05 | $7.21 | $7.04 | $7.12 | $7.12 | 1,163,780 |
| 2024-03-14 | $7.00 | $7.15 | $6.95 | $7.09 | $7.09 | 666,574 |
| 2024-03-13 | $7.00 | $7.11 | $6.90 | $6.97 | $6.97 | 643,729 |
| 2024-03-12 | $6.85 | $6.97 | $6.72 | $6.96 | $6.96 | 548,324 |
| 2024-03-11 | $6.82 | $6.91 | $6.64 | $6.86 | $6.86 | 528,144 |
| 2024-03-08 | $6.73 | $6.95 | $6.71 | $6.88 | $6.88 | 654,477 |
| 2024-03-07 | $6.57 | $6.69 | $6.55 | $6.67 | $6.67 | 370,936 |
| 2024-03-06 | $6.68 | $6.68 | $6.54 | $6.57 | $6.57 | 400,653 |
| 2024-03-05 | $6.60 | $6.74 | $6.58 | $6.59 | $6.59 | 458,861 |
| 2024-03-04 | $6.73 | $6.81 | $6.58 | $6.61 | $6.61 | 658,070 |
| 2024-03-01 | $6.47 | $6.69 | $6.46 | $6.67 | $6.67 | 721,086 |
| 2024-02-29 | $6.27 | $6.55 | $6.25 | $6.43 | $6.43 | 1,009,162 |
| 2024-02-28 | $6.40 | $6.43 | $6.19 | $6.20 | $6.20 | 990,588 |
| 2024-02-27 | $6.46 | $6.53 | $6.41 | $6.42 | $6.42 | 512,490 |
| 2024-02-26 | $6.20 | $6.41 | $6.14 | $6.39 | $6.39 | 724,768 |
| 2024-02-23 | $6.10 | $6.38 | $6.09 | $6.24 | $6.24 | 697,458 |
| 2024-02-22 | $5.82 | $6.21 | $5.61 | $6.19 | $6.19 | 1,593,768 |
| 2024-02-21 | $6.30 | $6.38 | $6.18 | $6.27 | $6.27 | 627,107 |
| 2024-02-20 | $6.35 | $6.42 | $6.24 | $6.27 | $6.27 | 667,097 |
| 2024-02-16 | $6.42 | $6.44 | $6.24 | $6.38 | $6.38 | 551,970 |
| 2024-02-15 | $6.12 | $6.44 | $6.12 | $6.42 | $6.42 | 849,932 |
| 2024-02-14 | $6.17 | $6.19 | $6.04 | $6.08 | $6.08 | 575,033 |
| 2024-02-13 | $6.17 | $6.24 | $6.01 | $6.08 | $6.08 | 658,513 |
| 2024-02-12 | $6.14 | $6.29 | $6.14 | $6.23 | $6.23 | 556,347 |
| 2024-02-09 | $6.18 | $6.21 | $6.08 | $6.13 | $6.13 | 390,378 |
| 2024-02-08 | $6.04 | $6.18 | $6.04 | $6.17 | $6.17 | 573,683 |
| 2024-02-07 | $6.02 | $6.09 | $5.94 | $6.06 | $6.06 | 498,653 |
| 2024-02-06 | $6.00 | $6.04 | $5.93 | $6.01 | $6.01 | 505,419 |
| 2024-02-05 | $5.93 | $5.97 | $5.86 | $5.95 | $5.95 | 659,544 |
| 2024-02-02 | $6.22 | $6.25 | $5.98 | $6.00 | $6.00 | 615,626 |
| 2024-02-01 | $6.53 | $6.64 | $6.23 | $6.25 | $6.25 | 703,796 |
| 2024-01-31 | $6.61 | $6.65 | $6.41 | $6.49 | $6.49 | 1,080,146 |
| 2024-01-30 | $6.41 | $6.62 | $6.32 | $6.61 | $6.61 | 684,700 |
| 2024-01-29 | $6.54 | $6.54 | $6.42 | $6.53 | $6.53 | 537,330 |
| 2024-01-26 | $6.46 | $6.62 | $6.45 | $6.58 | $6.58 | 547,710 |
| 2024-01-25 | $6.56 | $6.61 | $6.38 | $6.46 | $6.46 | 689,962 |
| 2024-01-24 | $6.43 | $6.48 | $6.32 | $6.46 | $6.46 | 665,486 |
| 2024-01-23 | $6.32 | $6.49 | $6.31 | $6.35 | $6.35 | 748,069 |
| 2024-01-22 | $6.09 | $6.35 | $6.05 | $6.31 | $6.31 | 651,001 |
| 2024-01-19 | $6.06 | $6.12 | $5.98 | $6.09 | $6.09 | 713,410 |
| 2024-01-18 | $6.07 | $6.13 | $6.00 | $6.04 | $6.04 | 820,588 |
| 2024-01-17 | $6.00 | $6.12 | $5.86 | $6.07 | $6.07 | 1,163,214 |
| 2024-01-16 | $6.30 | $6.44 | $6.04 | $6.07 | $6.07 | 749,380 |
| 2024-01-12 | $6.41 | $6.49 | $6.21 | $6.30 | $6.30 | 1,416,073 |
| 2024-01-11 | $6.33 | $6.37 | $6.18 | $6.31 | $6.31 | 806,260 |
| 2024-01-10 | $6.27 | $6.29 | $6.19 | $6.28 | $6.28 | 1,172,671 |
| 2024-01-09 | $6.35 | $6.38 | $6.18 | $6.26 | $6.26 | 987,789 |
| 2024-01-08 | $6.34 | $6.37 | $6.15 | $6.35 | $6.35 | 808,122 |
| 2024-01-05 | $6.35 | $6.43 | $6.33 | $6.39 | $6.39 | 555,953 |
| 2024-01-04 | $6.68 | $6.71 | $6.34 | $6.34 | $6.34 | 791,183 |
| 2024-01-03 | $6.61 | $6.73 | $6.53 | $6.58 | $6.58 | 879,504 |
| 2024-01-02 | $6.65 | $6.73 | $6.49 | $6.54 | $6.54 | 608,603 |
| 2023-12-29 | $6.71 | $6.73 | $6.61 | $6.64 | $6.64 | 1,128,375 |
| 2023-12-28 | $6.98 | $6.98 | $6.68 | $6.70 | $6.70 | 699,044 |
| 2023-12-27 | $7.01 | $7.13 | $6.96 | $6.98 | $6.98 | 520,261 |
| 2023-12-26 | $7.07 | $7.10 | $7.00 | $7.06 | $7.06 | 498,202 |
| 2023-12-22 | $7.26 | $7.27 | $6.96 | $6.98 | $6.98 | 922,001 |
| 2023-12-21 | $7.19 | $7.22 | $7.08 | $7.20 | $7.20 | 683,937 |
| 2023-12-20 | $7.14 | $7.27 | $7.10 | $7.12 | $7.12 | 926,649 |
| 2023-12-19 | $7.07 | $7.20 | $7.04 | $7.19 | $7.19 | 678,026 |
| 2023-12-18 | $7.18 | $7.27 | $7.02 | $7.03 | $7.03 | 1,057,850 |
| 2023-12-15 | $6.79 | $7.09 | $6.73 | $7.04 | $7.04 | 2,938,446 |
| 2023-12-14 | $6.88 | $6.96 | $6.74 | $6.80 | $6.80 | 803,951 |
| 2023-12-13 | $6.72 | $6.78 | $6.59 | $6.77 | $6.77 | 686,886 |
| 2023-12-12 | $6.76 | $6.87 | $6.66 | $6.66 | $6.66 | 781,649 |
| 2023-12-11 | $6.90 | $6.98 | $6.80 | $6.86 | $6.86 | 576,749 |
| 2023-12-08 | $6.97 | $7.09 | $6.87 | $6.91 | $6.91 | 943,457 |
| 2023-12-07 | $6.88 | $6.94 | $6.79 | $6.93 | $6.93 | 1,434,495 |
| 2023-12-06 | $7.37 | $7.37 | $6.86 | $6.89 | $6.89 | 1,635,247 |
| 2023-12-05 | $7.50 | $7.63 | $7.40 | $7.43 | $7.43 | 1,621,073 |
| 2023-12-04 | $7.19 | $7.40 | $7.10 | $7.40 | $7.40 | 1,288,873 |
| 2023-12-01 | $6.93 | $7.22 | $6.88 | $7.20 | $7.20 | 1,072,222 |
| 2023-11-30 | $7.04 | $7.16 | $6.91 | $6.95 | $6.95 | 2,520,743 |
| 2023-11-29 | $7.08 | $7.13 | $6.94 | $6.96 | $6.96 | 513,827 |
| 2023-11-28 | $7.31 | $7.31 | $7.01 | $7.02 | $7.02 | 497,119 |
| 2023-11-27 | $7.19 | $7.24 | $7.10 | $7.23 | $7.23 | 500,241 |
| 2023-11-24 | $7.20 | $7.32 | $7.19 | $7.21 | $7.21 | 338,852 |
| 2023-11-22 | $7.06 | $7.22 | $6.97 | $7.20 | $7.20 | 443,980 |
| 2023-11-21 | $7.15 | $7.19 | $7.11 | $7.16 | $7.16 | 542,254 |
| 2023-11-20 | $7.17 | $7.36 | $7.14 | $7.19 | $7.19 | 609,296 |
| 2023-11-17 | $6.91 | $7.20 | $6.89 | $7.12 | $7.12 | 827,648 |
| 2023-11-16 | $7.03 | $7.08 | $6.75 | $6.83 | $6.83 | 606,644 |
| 2023-11-15 | $7.15 | $7.30 | $7.03 | $7.11 | $7.11 | 1,086,612 |
| 2023-11-14 | $7.11 | $7.14 | $6.94 | $7.14 | $7.14 | 1,234,084 |
| 2023-11-13 | $6.99 | $7.13 | $6.95 | $7.04 | $7.04 | 588,176 |
| 2023-11-10 | $6.96 | $7.02 | $6.92 | $6.95 | $6.95 | 923,223 |
| 2023-11-09 | $6.99 | $7.05 | $6.87 | $6.92 | $6.92 | 453,677 |
| 2023-11-08 | $6.90 | $6.98 | $6.81 | $6.94 | $6.94 | 825,986 |
| 2023-11-07 | $6.96 | $7.04 | $6.87 | $6.95 | $6.95 | 826,811 |
| 2023-11-06 | $7.22 | $7.23 | $6.98 | $7.06 | $7.06 | 650,630 |
| 2023-11-03 | $7.45 | $7.45 | $7.15 | $7.18 | $7.18 | 557,624 |
| 2023-11-02 | $7.25 | $7.54 | $7.22 | $7.36 | $7.36 | 1,138,091 |
| 2023-11-01 | $7.18 | $7.48 | $6.92 | $7.26 | $7.26 | 1,956,797 |
| 2023-10-31 | $7.02 | $7.02 | $6.83 | $6.92 | $6.92 | 433,288 |
| 2023-10-30 | $7.06 | $7.06 | $6.86 | $7.02 | $7.02 | 478,835 |
| 2023-10-27 | $6.98 | $7.03 | $6.90 | $7.00 | $7.00 | 706,668 |
| 2023-10-26 | $6.89 | $7.02 | $6.84 | $6.98 | $6.98 | 917,221 |
| 2023-10-25 | $6.68 | $7.00 | $6.68 | $6.97 | $6.97 | 1,065,772 |
| 2023-10-24 | $6.70 | $6.76 | $6.58 | $6.60 | $6.60 | 609,892 |
| 2023-10-23 | $6.74 | $6.76 | $6.64 | $6.66 | $6.66 | 582,720 |
| 2023-10-20 | $6.95 | $7.00 | $6.70 | $6.76 | $6.76 | 635,248 |
| 2023-10-19 | $6.96 | $7.03 | $6.87 | $6.95 | $6.95 | 751,874 |
| 2023-10-18 | $7.04 | $7.09 | $6.98 | $7.02 | $7.02 | 623,521 |
| 2023-10-17 | $6.95 | $7.12 | $6.92 | $7.01 | $7.01 | 848,593 |
| 2023-10-16 | $7.08 | $7.08 | $6.90 | $7.01 | $7.01 | 432,185 |
| 2023-10-13 | $7.04 | $7.11 | $6.95 | $7.02 | $7.02 | 543,785 |
| 2023-10-12 | $7.06 | $7.06 | $6.88 | $6.89 | $6.89 | 582,261 |
| 2023-10-11 | $6.83 | $7.05 | $6.83 | $7.03 | $7.03 | 532,965 |
| 2023-10-10 | $6.86 | $6.98 | $6.81 | $6.91 | $6.91 | 588,403 |
| 2023-10-09 | $6.76 | $6.94 | $6.75 | $6.86 | $6.86 | 857,988 |
| 2023-10-06 | $6.52 | $6.71 | $6.52 | $6.61 | $6.61 | 746,765 |
| 2023-10-05 | $6.55 | $6.80 | $6.49 | $6.49 | $6.49 | 1,039,881 |
| 2023-10-04 | $6.61 | $6.75 | $6.50 | $6.61 | $6.61 | 1,761,058 |
| 2023-10-03 | $6.63 | $6.84 | $6.61 | $6.75 | $6.75 | 2,500,692 |
| 2023-10-02 | $6.90 | $6.95 | $6.67 | $6.70 | $6.70 | 1,749,654 |
| 2023-09-29 | $7.09 | $7.18 | $6.89 | $6.91 | $6.91 | 1,855,524 |
| 2023-09-28 | $7.04 | $7.33 | $7.03 | $7.11 | $7.11 | 1,816,809 |
| 2023-09-27 | $6.67 | $7.11 | $6.67 | $7.07 | $7.07 | 1,777,451 |
| 2023-09-26 | $6.68 | $6.80 | $6.54 | $6.60 | $6.60 | 1,603,360 |
| 2023-09-25 | $6.53 | $6.81 | $6.47 | $6.75 | $6.75 | 1,445,774 |
| 2023-09-22 | $6.45 | $6.71 | $6.45 | $6.57 | $6.57 | 1,827,967 |
| 2023-09-21 | $6.20 | $6.45 | $6.15 | $6.42 | $6.42 | 748,916 |
| 2023-09-20 | $6.11 | $6.25 | $6.08 | $6.20 | $6.20 | 566,526 |
| 2023-09-19 | $6.18 | $6.29 | $6.04 | $6.14 | $6.14 | 1,110,101 |
| 2023-09-18 | $6.09 | $6.25 | $6.09 | $6.11 | $6.11 | 450,273 |
| 2023-09-15 | $6.13 | $6.19 | $6.01 | $6.02 | $6.02 | 1,389,121 |
| 2023-09-14 | $6.16 | $6.27 | $6.14 | $6.17 | $6.17 | 753,211 |
| 2023-09-13 | $6.39 | $6.42 | $6.10 | $6.10 | $6.10 | 621,602 |
| 2023-09-12 | $6.29 | $6.47 | $6.27 | $6.40 | $6.40 | 923,880 |
| 2023-09-11 | $6.19 | $6.25 | $6.13 | $6.23 | $6.23 | 972,609 |
| 2023-09-08 | $6.10 | $6.20 | $6.07 | $6.15 | $6.15 | 1,047,618 |
| 2023-09-07 | $6.11 | $6.20 | $5.99 | $6.06 | $6.06 | 1,174,882 |
| 2023-09-06 | $6.05 | $6.12 | $6.05 | $6.06 | $6.06 | 571,221 |
| 2023-09-05 | $6.17 | $6.20 | $6.03 | $6.05 | $6.05 | 600,849 |
| 2023-09-01 | $6.02 | $6.24 | $6.02 | $6.13 | $6.13 | 677,317 |
| 2023-08-31 | $5.96 | $6.01 | $5.91 | $5.98 | $5.98 | 505,864 |
| 2023-08-30 | $5.92 | $6.01 | $5.92 | $5.94 | $5.94 | 719,749 |
| 2023-08-29 | $5.90 | $5.96 | $5.85 | $5.91 | $5.91 | 627,627 |
| 2023-08-28 | $5.98 | $5.98 | $5.87 | $5.92 | $5.92 | 590,376 |
| 2023-08-25 | $6.00 | $6.04 | $5.88 | $5.92 | $5.92 | 1,118,824 |
| 2023-08-24 | $5.85 | $5.98 | $5.85 | $5.96 | $5.96 | 976,864 |
| 2023-08-23 | $5.54 | $6.04 | $5.48 | $5.90 | $5.90 | 2,211,842 |
| 2023-08-22 | $5.46 | $5.56 | $5.39 | $5.56 | $5.56 | 817,663 |
| 2023-08-21 | $5.58 | $5.81 | $5.42 | $5.43 | $5.43 | 1,180,279 |
| 2023-08-18 | $5.30 | $5.67 | $5.30 | $5.58 | $5.58 | 951,753 |
| 2023-08-17 | $5.27 | $5.33 | $5.26 | $5.30 | $5.30 | 464,348 |
| 2023-08-16 | $5.20 | $5.32 | $5.19 | $5.23 | $5.23 | 380,604 |
| 2023-08-15 | $5.10 | $5.20 | $5.08 | $5.18 | $5.18 | 249,387 |
| 2023-08-14 | $5.19 | $5.23 | $5.10 | $5.17 | $5.17 | 412,316 |
| 2023-08-11 | $5.21 | $5.25 | $5.17 | $5.21 | $5.21 | 388,972 |
| 2023-08-10 | $5.30 | $5.37 | $5.20 | $5.21 | $5.21 | 520,908 |
| 2023-08-09 | $5.29 | $5.36 | $5.27 | $5.29 | $5.29 | 446,656 |
| 2023-08-08 | $5.08 | $5.30 | $5.06 | $5.29 | $5.29 | 889,599 |
| 2023-08-07 | $5.27 | $5.38 | $5.14 | $5.15 | $5.15 | 585,981 |
| 2023-08-04 | $5.35 | $5.42 | $5.22 | $5.26 | $5.26 | 468,921 |
| 2023-08-03 | $5.28 | $5.45 | $5.28 | $5.35 | $5.35 | 519,294 |
| 2023-08-02 | $5.24 | $5.52 | $4.99 | $5.27 | $5.27 | 828,215 |
| 2023-08-01 | $5.51 | $5.57 | $5.46 | $5.57 | $5.57 | 964,063 |
| 2023-07-31 | $5.55 | $5.64 | $5.50 | $5.52 | $5.52 | 811,326 |
| 2023-07-28 | $5.42 | $5.52 | $5.41 | $5.50 | $5.50 | 316,275 |
| 2023-07-27 | $5.53 | $5.55 | $5.29 | $5.41 | $5.41 | 821,013 |
| 2023-07-26 | $5.47 | $5.71 | $5.47 | $5.52 | $5.52 | 1,152,506 |
| 2023-07-25 | $5.48 | $5.59 | $5.40 | $5.50 | $5.50 | 741,220 |
| 2023-07-24 | $5.36 | $5.50 | $5.32 | $5.48 | $5.48 | 677,808 |
| 2023-07-21 | $5.34 | $5.44 | $5.31 | $5.33 | $5.33 | 618,605 |
| 2023-07-20 | $5.36 | $5.38 | $5.27 | $5.30 | $5.30 | 734,676 |
| 2023-07-19 | $5.32 | $5.37 | $5.26 | $5.33 | $5.33 | 616,754 |
| 2023-07-18 | $5.37 | $5.47 | $5.32 | $5.35 | $5.35 | 584,543 |
| 2023-07-17 | $5.25 | $5.41 | $5.20 | $5.36 | $5.36 | 1,008,620 |
| 2023-07-14 | $5.24 | $5.28 | $5.18 | $5.26 | $5.26 | 309,932 |
| 2023-07-13 | $5.32 | $5.33 | $5.20 | $5.27 | $5.27 | 350,165 |
| 2023-07-12 | $5.46 | $5.48 | $5.33 | $5.34 | $5.34 | 405,400 |
| 2023-07-11 | $5.32 | $5.41 | $5.25 | $5.36 | $5.36 | 564,513 |
| 2023-07-10 | $5.29 | $5.44 | $5.21 | $5.29 | $5.29 | 555,824 |
| 2023-07-07 | $5.11 | $5.33 | $5.07 | $5.29 | $5.29 | 1,754,275 |
| 2023-07-06 | $5.14 | $5.17 | $5.01 | $5.09 | $5.09 | 429,971 |
| 2023-07-05 | $5.25 | $5.25 | $5.11 | $5.19 | $5.19 | 459,351 |
| 2023-07-03 | $5.26 | $5.30 | $5.19 | $5.22 | $5.22 | 253,140 |
| 2023-06-30 | $5.45 | $5.45 | $5.22 | $5.23 | $5.23 | 947,265 |
| 2023-06-29 | $5.30 | $5.45 | $5.27 | $5.41 | $5.41 | 1,018,525 |
| 2023-06-28 | $5.04 | $5.29 | $5.00 | $5.27 | $5.27 | 1,199,408 |
| 2023-06-27 | $4.88 | $5.06 | $4.87 | $5.06 | $5.06 | 722,029 |
| 2023-06-26 | $4.80 | $4.91 | $4.75 | $4.83 | $4.83 | 531,265 |
| 2023-06-23 | $4.71 | $4.87 | $4.61 | $4.78 | $4.78 | 2,364,455 |
| 2023-06-22 | $4.72 | $4.81 | $4.66 | $4.81 | $4.81 | 517,171 |
| 2023-06-21 | $4.60 | $4.86 | $4.57 | $4.78 | $4.78 | 718,187 |
| 2023-06-20 | $4.54 | $5.01 | $4.53 | $4.63 | $4.63 | 1,918,459 |
| 2023-06-16 | $4.45 | $4.55 | $4.41 | $4.54 | $4.54 | 1,998,572 |
| 2023-06-15 | $4.21 | $4.49 | $4.21 | $4.49 | $4.49 | 888,833 |
| 2023-06-14 | $4.21 | $4.30 | $4.15 | $4.20 | $4.20 | 428,328 |
| 2023-06-13 | $4.21 | $4.32 | $4.15 | $4.17 | $4.17 | 448,114 |
| 2023-06-12 | $4.10 | $4.21 | $4.09 | $4.11 | $4.11 | 431,281 |
| 2023-06-09 | $4.29 | $4.31 | $4.21 | $4.22 | $4.22 | 352,774 |
| 2023-06-08 | $4.35 | $4.44 | $4.31 | $4.38 | $4.38 | 308,507 |
| 2023-06-07 | $4.29 | $4.47 | $4.28 | $4.40 | $4.40 | 476,311 |
| 2023-06-06 | $4.05 | $4.28 | $4.05 | $4.26 | $4.26 | 397,972 |
| 2023-06-05 | $4.15 | $4.20 | $4.04 | $4.12 | $4.12 | 277,200 |
| 2023-06-02 | $3.84 | $4.14 | $3.75 | $4.13 | $4.13 | 842,572 |
| 2023-06-01 | $3.47 | $3.69 | $3.47 | $3.67 | $3.67 | 471,359 |
| 2023-05-31 | $3.55 | $3.59 | $3.40 | $3.46 | $3.46 | 494,559 |
| 2023-05-30 | $3.76 | $3.81 | $3.61 | $3.61 | $3.61 | 335,842 |
| 2023-05-26 | $3.90 | $3.91 | $3.80 | $3.82 | $3.82 | 252,310 |
| 2023-05-25 | $3.94 | $4.00 | $3.85 | $3.89 | $3.89 | 286,909 |
| 2023-05-24 | $4.04 | $4.10 | $4.00 | $4.05 | $4.05 | 246,446 |
| 2023-05-23 | $3.92 | $4.09 | $3.89 | $4.01 | $4.01 | 523,297 |
| 2023-05-22 | $3.88 | $3.97 | $3.88 | $3.91 | $3.91 | 385,312 |
| 2023-05-19 | $3.97 | $4.01 | $3.86 | $3.90 | $3.90 | 334,107 |
| 2023-05-18 | $3.80 | $3.89 | $3.75 | $3.89 | $3.89 | 324,497 |
| 2023-05-17 | $3.70 | $3.82 | $3.67 | $3.81 | $3.81 | 414,780 |
| 2023-05-16 | $3.81 | $3.81 | $3.73 | $3.74 | $3.74 | 298,846 |
| 2023-05-15 | $3.78 | $3.90 | $3.78 | $3.81 | $3.81 | 265,642 |
| 2023-05-12 | $3.82 | $3.89 | $3.78 | $3.81 | $3.81 | 304,079 |
| 2023-05-11 | $3.83 | $3.87 | $3.77 | $3.83 | $3.83 | 367,103 |
| 2023-05-10 | $3.97 | $3.97 | $3.83 | $3.91 | $3.91 | 233,621 |
| 2023-05-09 | $3.84 | $3.95 | $3.80 | $3.91 | $3.91 | 213,321 |
| 2023-05-08 | $3.98 | $4.00 | $3.86 | $3.87 | $3.87 | 256,927 |
| 2023-05-05 | $4.04 | $4.08 | $3.89 | $3.92 | $3.92 | 367,853 |
| 2023-05-04 | $4.07 | $4.14 | $3.84 | $3.87 | $3.87 | 452,679 |
| 2023-05-03 | $3.88 | $4.13 | $3.73 | $4.08 | $4.08 | 982,617 |
| 2023-05-02 | $3.94 | $3.94 | $3.72 | $3.78 | $3.78 | 619,479 |
| 2023-05-01 | $3.95 | $4.02 | $3.92 | $4.00 | $4.00 | 330,465 |
| 2023-04-28 | $3.90 | $4.02 | $3.87 | $4.00 | $4.00 | 422,933 |
| 2023-04-27 | $4.01 | $4.07 | $3.84 | $3.90 | $3.90 | 430,473 |
| 2023-04-26 | $4.00 | $4.13 | $4.00 | $4.03 | $4.03 | 482,693 |
| 2023-04-25 | $4.05 | $4.16 | $4.03 | $4.04 | $4.04 | 578,939 |
| 2023-04-24 | $3.94 | $4.16 | $3.94 | $4.12 | $4.12 | 359,109 |
| 2023-04-21 | $3.97 | $4.05 | $3.93 | $3.97 | $3.97 | 835,293 |
| 2023-04-20 | $3.97 | $3.98 | $3.90 | $3.95 | $3.95 | 792,904 |
| 2023-04-19 | $3.86 | $4.04 | $3.85 | $4.02 | $4.02 | 772,595 |
| 2023-04-18 | $3.93 | $4.00 | $3.85 | $3.94 | $3.94 | 766,019 |
| 2023-04-17 | $3.95 | $4.00 | $3.93 | $3.95 | $3.95 | 389,425 |
| 2023-04-14 | $3.97 | $4.01 | $3.91 | $3.95 | $3.95 | 371,635 |
| 2023-04-13 | $4.10 | $4.12 | $3.96 | $3.97 | $3.97 | 455,372 |
| 2023-04-12 | $4.10 | $4.13 | $4.03 | $4.10 | $4.10 | 444,576 |
| 2023-04-11 | $4.05 | $4.12 | $3.99 | $4.06 | $4.06 | 673,855 |
| 2023-04-10 | $3.99 | $4.07 | $3.94 | $4.03 | $4.03 | 1,209,378 |
| 2023-04-06 | $4.01 | $4.06 | $3.90 | $4.00 | $4.00 | 463,178 |
| 2023-04-05 | $4.10 | $4.14 | $3.96 | $4.05 | $4.05 | 837,089 |
| 2023-04-04 | $4.22 | $4.23 | $4.03 | $4.13 | $4.13 | 638,084 |
| 2023-04-03 | $4.06 | $4.25 | $4.05 | $4.19 | $4.19 | 1,811,798 |
| 2023-03-31 | $3.84 | $3.90 | $3.82 | $3.85 | $3.85 | 591,821 |
| 2023-03-30 | $3.97 | $4.02 | $3.81 | $3.84 | $3.84 | 341,979 |
| 2023-03-29 | $4.05 | $4.08 | $3.90 | $3.91 | $3.91 | 488,698 |
| 2023-03-28 | $3.85 | $4.01 | $3.84 | $4.01 | $4.01 | 632,091 |
| 2023-03-27 | $3.83 | $3.94 | $3.71 | $3.88 | $3.88 | 597,768 |
| 2023-03-24 | $3.74 | $3.81 | $3.65 | $3.76 | $3.76 | 659,098 |
| 2023-03-23 | $3.96 | $4.04 | $3.74 | $3.79 | $3.79 | 1,714,645 |
| 2023-03-22 | $4.00 | $4.07 | $3.89 | $3.91 | $3.91 | 542,208 |
| 2023-03-21 | $4.00 | $4.11 | $3.90 | $4.00 | $4.00 | 623,408 |
| 2023-03-20 | $3.80 | $4.04 | $3.78 | $3.90 | $3.90 | 671,787 |
| 2023-03-17 | $3.93 | $3.99 | $3.70 | $3.75 | $3.75 | 1,060,911 |
| 2023-03-16 | $3.83 | $4.07 | $3.76 | $4.00 | $4.00 | 709,607 |
| 2023-03-15 | $4.17 | $4.25 | $3.87 | $3.99 | $3.99 | 986,804 |
| 2023-03-14 | $4.45 | $4.56 | $4.31 | $4.36 | $4.36 | 1,795,314 |
| 2023-03-13 | $4.32 | $4.54 | $4.31 | $4.40 | $4.40 | 808,785 |
| 2023-03-10 | $4.57 | $4.67 | $4.52 | $4.53 | $4.53 | 518,162 |
| 2023-03-09 | $4.78 | $4.86 | $4.58 | $4.58 | $4.58 | 393,257 |
| 2023-03-08 | $4.79 | $4.88 | $4.65 | $4.77 | $4.77 | 492,554 |
| 2023-03-07 | $4.74 | $4.85 | $4.71 | $4.80 | $4.80 | 467,631 |
| 2023-03-06 | $4.79 | $4.82 | $4.68 | $4.75 | $4.75 | 642,860 |
| 2023-03-03 | $4.66 | $4.83 | $4.56 | $4.81 | $4.81 | 382,630 |
| 2023-03-02 | $4.60 | $4.76 | $4.57 | $4.74 | $4.74 | 464,379 |
| 2023-03-01 | $4.42 | $4.66 | $4.42 | $4.61 | $4.61 | 2,452,367 |
| 2023-02-28 | $4.40 | $4.52 | $4.34 | $4.43 | $4.43 | 461,130 |
| 2023-02-27 | $4.25 | $4.43 | $4.21 | $4.38 | $4.38 | 386,771 |
| 2023-02-24 | $4.13 | $4.26 | $4.06 | $4.24 | $4.24 | 450,507 |
| 2023-02-23 | $4.25 | $4.37 | $4.18 | $4.22 | $4.22 | 743,591 |
| 2023-02-22 | $4.17 | $4.24 | $4.08 | $4.19 | $4.19 | 741,837 |
| 2023-02-21 | $4.29 | $4.38 | $4.17 | $4.17 | $4.17 | 499,866 |
| 2023-02-17 | $4.73 | $4.82 | $4.22 | $4.27 | $4.27 | 752,044 |
| 2023-02-16 | $4.45 | $4.45 | $4.29 | $4.40 | $4.40 | 557,163 |
| 2023-02-15 | $4.53 | $4.57 | $4.22 | $4.41 | $4.41 | 903,894 |
| 2023-02-14 | $4.64 | $4.77 | $4.53 | $4.61 | $4.61 | 920,470 |
| 2023-02-13 | $4.56 | $4.73 | $4.52 | $4.68 | $4.68 | 587,117 |
| 2023-02-10 | $4.41 | $4.64 | $4.36 | $4.63 | $4.63 | 757,170 |
| 2023-02-09 | $4.49 | $4.53 | $4.34 | $4.36 | $4.36 | 363,748 |
| 2023-02-08 | $4.43 | $4.55 | $4.42 | $4.47 | $4.47 | 312,909 |
| 2023-02-07 | $4.44 | $4.50 | $4.36 | $4.45 | $4.45 | 883,949 |
| 2023-02-06 | $4.35 | $4.40 | $4.23 | $4.39 | $4.39 | 683,971 |
| 2023-02-03 | $4.33 | $4.49 | $4.33 | $4.35 | $4.35 | 549,921 |
| 2023-02-02 | $4.51 | $4.57 | $4.27 | $4.34 | $4.34 | 452,212 |
| 2023-02-01 | $4.53 | $4.60 | $4.31 | $4.53 | $4.53 | 651,429 |
| 2023-01-31 | $4.25 | $4.56 | $4.21 | $4.54 | $4.54 | 711,117 |
| 2023-01-30 | $4.12 | $4.35 | $4.08 | $4.25 | $4.25 | 778,809 |
| 2023-01-27 | $4.33 | $4.37 | $4.21 | $4.24 | $4.24 | 1,014,972 |
| 2023-01-26 | $4.64 | $4.68 | $4.25 | $4.37 | $4.37 | 894,760 |
| 2023-01-25 | $4.53 | $4.65 | $4.46 | $4.57 | $4.57 | 373,875 |
| 2023-01-24 | $4.76 | $4.76 | $4.54 | $4.58 | $4.58 | 284,126 |
| 2023-01-23 | $4.80 | $4.80 | $4.68 | $4.74 | $4.74 | 366,224 |
| 2023-01-20 | $4.71 | $4.79 | $4.60 | $4.74 | $4.74 | 550,830 |
| 2023-01-19 | $4.49 | $4.67 | $4.49 | $4.66 | $4.66 | 335,225 |
| 2023-01-18 | $4.82 | $4.90 | $4.49 | $4.52 | $4.52 | 717,558 |
| 2023-01-17 | $4.83 | $4.89 | $4.75 | $4.81 | $4.81 | 272,926 |
| 2023-01-13 | $4.88 | $4.89 | $4.75 | $4.87 | $4.87 | 460,804 |
| 2023-01-12 | $4.60 | $4.91 | $4.52 | $4.89 | $4.89 | 1,278,904 |
| 2023-01-11 | $4.64 | $4.71 | $4.53 | $4.58 | $4.58 | 275,862 |
| 2023-01-10 | $4.50 | $4.69 | $4.41 | $4.61 | $4.61 | 432,834 |
| 2023-01-09 | $4.66 | $4.70 | $4.52 | $4.54 | $4.54 | 497,213 |
| 2023-01-06 | $4.50 | $4.64 | $4.48 | $4.57 | $4.57 | 439,946 |
| 2023-01-05 | $4.32 | $4.49 | $4.29 | $4.46 | $4.46 | 604,560 |
| 2023-01-04 | $4.06 | $4.30 | $4.06 | $4.30 | $4.30 | 804,931 |
| 2023-01-03 | $4.14 | $4.19 | $4.01 | $4.07 | $4.07 | 629,082 |
| 2022-12-30 | $4.07 | $4.20 | $4.04 | $4.15 | $4.15 | 567,288 |
| 2022-12-29 | $3.89 | $4.15 | $3.84 | $4.11 | $4.11 | 711,536 |
| 2022-12-28 | $4.04 | $4.06 | $3.85 | $3.86 | $3.86 | 397,390 |
| 2022-12-27 | $4.00 | $4.10 | $3.87 | $4.06 | $4.06 | 719,085 |
| 2022-12-23 | $3.86 | $3.91 | $3.81 | $3.91 | $3.91 | 1,093,357 |
| 2022-12-22 | $3.83 | $3.97 | $3.75 | $3.82 | $3.82 | 876,666 |
| 2022-12-21 | $3.91 | $3.98 | $3.80 | $3.84 | $3.84 | 1,136,581 |
| 2022-12-20 | $3.78 | $3.89 | $3.74 | $3.81 | $3.81 | 997,695 |
| 2022-12-19 | $3.84 | $3.87 | $3.74 | $3.79 | $3.79 | 498,224 |
| 2022-12-16 | $3.81 | $3.90 | $3.79 | $3.81 | $3.81 | 962,256 |
| 2022-12-15 | $3.97 | $4.00 | $3.90 | $3.97 | $3.97 | 449,982 |
| 2022-12-14 | $3.98 | $4.06 | $3.92 | $4.01 | $4.01 | 625,149 |
| 2022-12-13 | $4.03 | $4.05 | $3.91 | $3.96 | $3.96 | 708,608 |
| 2022-12-12 | $3.89 | $3.96 | $3.81 | $3.87 | $3.87 | 835,172 |
| 2022-12-09 | $3.97 | $4.00 | $3.81 | $3.82 | $3.82 | 1,904,863 |
| 2022-12-08 | $4.12 | $4.14 | $3.95 | $3.97 | $3.97 | 462,146 |
| 2022-12-07 | $4.00 | $4.06 | $3.91 | $3.94 | $3.94 | 469,644 |
| 2022-12-06 | $4.03 | $4.14 | $3.93 | $3.98 | $3.98 | 847,975 |
| 2022-12-05 | $4.15 | $4.24 | $3.97 | $3.98 | $3.98 | 378,205 |
| 2022-12-02 | $3.96 | $4.16 | $3.92 | $4.09 | $4.09 | 576,242 |
| 2022-12-01 | $4.05 | $4.13 | $3.97 | $3.98 | $3.98 | 216,551 |
| 2022-11-30 | $3.96 | $4.04 | $3.89 | $4.01 | $4.01 | 411,154 |
| 2022-11-29 | $3.95 | $4.01 | $3.86 | $3.94 | $3.94 | 1,633,631 |
| 2022-11-28 | $3.87 | $4.03 | $3.85 | $3.91 | $3.91 | 446,368 |
| 2022-11-25 | $4.01 | $4.09 | $3.96 | $4.02 | $4.02 | 274,451 |
| 2022-11-23 | $3.98 | $4.07 | $3.98 | $4.00 | $4.00 | 574,501 |
| 2022-11-22 | $4.06 | $4.21 | $4.04 | $4.13 | $4.13 | 551,924 |
| 2022-11-21 | $3.86 | $3.97 | $3.62 | $3.92 | $3.92 | 725,585 |
| 2022-11-18 | $4.13 | $4.13 | $3.88 | $3.91 | $3.91 | 937,526 |
| 2022-11-17 | $3.96 | $4.13 | $3.94 | $4.13 | $4.13 | 314,845 |
| 2022-11-16 | $4.06 | $4.11 | $3.96 | $4.09 | $4.09 | 383,535 |
| 2022-11-15 | $3.92 | $4.12 | $3.87 | $4.07 | $4.07 | 424,943 |
| 2022-11-14 | $4.04 | $4.04 | $3.81 | $3.90 | $3.90 | 744,770 |
| 2022-11-11 | $4.03 | $4.11 | $4.00 | $4.03 | $4.03 | 365,992 |
| 2022-11-10 | $3.90 | $4.04 | $3.85 | $3.94 | $3.94 | 668,397 |
| 2022-11-09 | $3.89 | $3.93 | $3.80 | $3.90 | $3.90 | 573,676 |
| 2022-11-08 | $3.86 | $3.97 | $3.80 | $3.94 | $3.94 | 380,608 |
| 2022-11-07 | $3.69 | $3.91 | $3.69 | $3.86 | $3.86 | 780,016 |
| 2022-11-04 | $3.65 | $3.72 | $3.58 | $3.70 | $3.70 | 413,565 |
| 2022-11-03 | $3.40 | $3.53 | $3.40 | $3.51 | $3.51 | 300,168 |
| 2022-11-02 | $3.30 | $3.54 | $3.13 | $3.43 | $3.43 | 428,077 |
| 2022-11-01 | $3.72 | $3.72 | $3.44 | $3.47 | $3.47 | 638,797 |
| 2022-10-31 | $3.47 | $3.73 | $3.47 | $3.66 | $3.66 | 523,110 |
| 2022-10-28 | $3.54 | $3.57 | $3.42 | $3.53 | $3.53 | 266,582 |
| 2022-10-27 | $3.63 | $3.67 | $3.48 | $3.51 | $3.51 | 458,160 |
| 2022-10-26 | $3.41 | $3.58 | $3.41 | $3.53 | $3.53 | 607,337 |
| 2022-10-25 | $3.32 | $3.41 | $3.29 | $3.37 | $3.37 | 299,915 |
| 2022-10-24 | $3.35 | $3.39 | $3.32 | $3.35 | $3.35 | 223,900 |
| 2022-10-21 | $3.35 | $3.37 | $3.26 | $3.35 | $3.35 | 380,163 |
| 2022-10-20 | $3.25 | $3.29 | $3.22 | $3.25 | $3.25 | 354,300 |
| 2022-10-19 | $3.10 | $3.23 | $3.10 | $3.21 | $3.21 | 581,075 |
| 2022-10-18 | $3.10 | $3.14 | $2.99 | $3.07 | $3.07 | 353,219 |
| 2022-10-17 | $3.00 | $3.13 | $3.00 | $3.06 | $3.06 | 268,196 |
| 2022-10-14 | $3.09 | $3.11 | $2.97 | $2.98 | $2.98 | 447,961 |
| 2022-10-13 | $2.97 | $3.14 | $2.94 | $3.12 | $3.12 | 725,226 |
| 2022-10-12 | $2.96 | $2.99 | $2.86 | $2.98 | $2.98 | 457,133 |
| 2022-10-11 | $2.79 | $2.99 | $2.78 | $2.92 | $2.92 | 311,078 |
| 2022-10-10 | $2.99 | $3.02 | $2.81 | $2.85 | $2.85 | 412,792 |
| 2022-10-07 | $3.01 | $3.07 | $2.93 | $3.01 | $3.01 | 420,435 |
| 2022-10-06 | $2.92 | $3.05 | $2.92 | $3.00 | $3.00 | 256,030 |
| 2022-10-05 | $2.82 | $2.99 | $2.81 | $2.97 | $2.97 | 227,849 |
| 2022-10-04 | $2.78 | $2.87 | $2.73 | $2.81 | $2.81 | 602,498 |
| 2022-10-03 | $2.66 | $2.76 | $2.64 | $2.70 | $2.70 | 655,986 |
| 2022-09-30 | $2.59 | $2.67 | $2.52 | $2.52 | $2.52 | 497,124 |
| 2022-09-29 | $2.53 | $2.64 | $2.48 | $2.63 | $2.63 | 373,113 |
| 2022-09-28 | $2.51 | $2.62 | $2.45 | $2.59 | $2.59 | 765,123 |
| 2022-09-27 | $2.46 | $2.55 | $2.42 | $2.46 | $2.46 | 581,465 |
| 2022-09-26 | $2.53 | $2.53 | $2.39 | $2.40 | $2.40 | 676,408 |
| 2022-09-23 | $2.60 | $2.61 | $2.44 | $2.51 | $2.51 | 1,032,250 |
| 2022-09-22 | $2.82 | $2.85 | $2.69 | $2.70 | $2.70 | 429,052 |
| 2022-09-21 | $2.90 | $2.92 | $2.73 | $2.74 | $2.74 | 475,446 |
| 2022-09-20 | $2.87 | $2.88 | $2.80 | $2.82 | $2.82 | 595,579 |
| 2022-09-19 | $2.80 | $2.95 | $2.74 | $2.92 | $2.92 | 432,159 |
| 2022-09-16 | $2.89 | $2.93 | $2.82 | $2.92 | $2.92 | 1,098,869 |
| 2022-09-15 | $2.94 | $2.97 | $2.84 | $2.92 | $2.92 | 487,267 |
| 2022-09-14 | $2.87 | $3.03 | $2.87 | $2.96 | $2.96 | 501,703 |
| 2022-09-13 | $3.01 | $3.06 | $2.83 | $2.84 | $2.84 | 432,262 |
| 2022-09-12 | $3.04 | $3.05 | $2.98 | $3.04 | $3.04 | 305,793 |
| 2022-09-09 | $2.95 | $3.01 | $2.91 | $2.99 | $2.99 | 454,569 |
| 2022-09-08 | $2.86 | $2.90 | $2.82 | $2.85 | $2.85 | 350,573 |
| 2022-09-07 | $2.78 | $2.88 | $2.72 | $2.87 | $2.87 | 405,259 |
| 2022-09-06 | $2.93 | $3.00 | $2.85 | $2.88 | $2.88 | 454,029 |
| 2022-09-02 | $2.84 | $2.94 | $2.80 | $2.91 | $2.91 | 306,326 |
| 2022-09-01 | $2.81 | $2.86 | $2.73 | $2.75 | $2.75 | 312,377 |
| 2022-08-31 | $2.80 | $3.01 | $2.78 | $2.88 | $2.88 | 408,677 |
| 2022-08-30 | $3.05 | $3.05 | $2.86 | $2.90 | $2.90 | 514,036 |
| 2022-08-29 | $3.01 | $3.18 | $3.01 | $3.10 | $3.10 | 286,954 |
| 2022-08-26 | $3.12 | $3.16 | $3.00 | $3.04 | $3.04 | 606,747 |
| 2022-08-25 | $3.07 | $3.15 | $3.06 | $3.14 | $3.14 | 239,554 |
| 2022-08-24 | $3.10 | $3.13 | $3.01 | $3.04 | $3.04 | 190,728 |
| 2022-08-23 | $2.93 | $3.14 | $2.93 | $3.11 | $3.11 | 395,969 |
| 2022-08-22 | $2.89 | $2.92 | $2.81 | $2.89 | $2.89 | 527,926 |
| 2022-08-19 | $2.98 | $2.98 | $2.85 | $2.91 | $2.91 | 407,057 |
| 2022-08-18 | $2.81 | $3.03 | $2.79 | $3.01 | $3.01 | 877,194 |
| 2022-08-17 | $2.63 | $2.70 | $2.62 | $2.64 | $2.64 | 402,109 |
| 2022-08-16 | $2.72 | $2.80 | $2.64 | $2.66 | $2.66 | 341,199 |
| 2022-08-15 | $2.69 | $2.75 | $2.62 | $2.72 | $2.72 | 265,159 |
| 2022-08-12 | $2.78 | $2.85 | $2.70 | $2.84 | $2.84 | 252,352 |
| 2022-08-11 | $2.74 | $2.82 | $2.73 | $2.77 | $2.77 | 345,536 |
| 2022-08-10 | $2.60 | $2.72 | $2.50 | $2.64 | $2.64 | 757,827 |
| 2022-08-09 | $2.56 | $2.60 | $2.47 | $2.50 | $2.50 | 509,143 |
| 2022-08-08 | $2.54 | $2.62 | $2.46 | $2.50 | $2.50 | 1,130,933 |
| 2022-08-05 | $2.60 | $2.71 | $2.53 | $2.55 | $2.55 | 1,114,759 |
| 2022-08-04 | $2.70 | $2.75 | $2.59 | $2.65 | $2.65 | 868,770 |
| 2022-08-03 | $3.25 | $3.28 | $2.75 | $2.80 | $2.80 | 1,545,375 |
| 2022-08-02 | $3.31 | $3.41 | $3.28 | $3.30 | $3.30 | 322,777 |
| 2022-08-01 | $3.42 | $3.45 | $3.31 | $3.33 | $3.33 | 397,908 |
| 2022-07-29 | $3.53 | $3.62 | $3.52 | $3.52 | $3.52 | 549,043 |
| 2022-07-28 | $3.46 | $3.54 | $3.31 | $3.50 | $3.50 | 373,098 |
| 2022-07-27 | $3.35 | $3.44 | $3.27 | $3.42 | $3.42 | 266,441 |
| 2022-07-26 | $3.35 | $3.42 | $3.25 | $3.28 | $3.28 | 282,624 |
| 2022-07-25 | $3.23 | $3.34 | $3.19 | $3.28 | $3.28 | 354,747 |
| 2022-07-22 | $3.18 | $3.31 | $3.11 | $3.19 | $3.19 | 460,710 |
| 2022-07-21 | $3.26 | $3.26 | $3.05 | $3.20 | $3.20 | 400,614 |
| 2022-07-20 | $3.35 | $3.40 | $3.22 | $3.39 | $3.39 | 531,155 |
| 2022-07-19 | $3.24 | $3.41 | $3.22 | $3.40 | $3.40 | 402,553 |
| 2022-07-18 | $3.20 | $3.29 | $3.20 | $3.23 | $3.23 | 281,520 |
| 2022-07-15 | $3.11 | $3.17 | $2.99 | $3.09 | $3.09 | 391,604 |
| 2022-07-14 | $2.99 | $3.05 | $2.91 | $2.99 | $2.99 | 679,841 |
| 2022-07-13 | $3.00 | $3.11 | $2.97 | $3.10 | $3.10 | 408,955 |
| 2022-07-12 | $2.97 | $3.02 | $2.90 | $2.98 | $2.98 | 548,821 |
| 2022-07-11 | $3.06 | $3.15 | $3.02 | $3.09 | $3.09 | 482,155 |
| 2022-07-08 | $3.24 | $3.24 | $3.11 | $3.16 | $3.16 | 283,391 |
| 2022-07-07 | $3.19 | $3.31 | $3.15 | $3.20 | $3.20 | 655,143 |
| 2022-07-06 | $2.93 | $3.09 | $2.88 | $3.04 | $3.04 | 572,535 |
| 2022-07-05 | $3.06 | $3.11 | $2.83 | $2.97 | $2.97 | 833,232 |
| 2022-07-01 | $3.15 | $3.20 | $2.95 | $3.15 | $3.15 | 531,134 |
| 2022-06-30 | $3.01 | $3.14 | $3.01 | $3.09 | $3.09 | 530,809 |
| 2022-06-29 | $3.32 | $3.39 | $3.09 | $3.09 | $3.09 | 619,707 |
| 2022-06-28 | $3.33 | $3.40 | $3.22 | $3.27 | $3.27 | 457,280 |
| 2022-06-27 | $3.07 | $3.30 | $3.07 | $3.26 | $3.26 | 560,780 |
| 2022-06-24 | $3.01 | $3.23 | $2.96 | $3.05 | $3.05 | 2,039,554 |
| 2022-06-23 | $3.49 | $3.49 | $3.06 | $3.09 | $3.09 | 719,983 |
| 2022-06-22 | $3.44 | $3.53 | $3.37 | $3.41 | $3.41 | 518,385 |
| 2022-06-21 | $3.65 | $3.78 | $3.56 | $3.65 | $3.65 | 607,163 |
| 2022-06-17 | $3.65 | $3.71 | $3.50 | $3.52 | $3.52 | 1,236,693 |
| 2022-06-16 | $3.65 | $3.73 | $3.57 | $3.65 | $3.65 | 610,405 |
| 2022-06-15 | $3.84 | $3.89 | $3.71 | $3.78 | $3.78 | 784,476 |
| 2022-06-14 | $3.98 | $4.03 | $3.74 | $3.77 | $3.77 | 748,993 |
| 2022-06-13 | $4.09 | $4.18 | $3.88 | $3.89 | $3.89 | 715,559 |
| 2022-06-10 | $4.36 | $4.39 | $4.18 | $4.27 | $4.27 | 393,074 |
| 2022-06-09 | $4.52 | $4.52 | $4.42 | $4.45 | $4.45 | 402,636 |
| 2022-06-08 | $4.80 | $4.80 | $4.57 | $4.59 | $4.59 | 504,135 |
| 2022-06-07 | $4.48 | $4.75 | $4.44 | $4.74 | $4.74 | 618,991 |
| 2022-06-06 | $4.55 | $4.58 | $4.44 | $4.54 | $4.54 | 406,262 |
| 2022-06-03 | $4.34 | $4.51 | $4.31 | $4.49 | $4.49 | 430,195 |
| 2022-06-02 | $4.43 | $4.46 | $4.33 | $4.38 | $4.38 | 367,693 |
| 2022-06-01 | $4.36 | $4.50 | $4.31 | $4.48 | $4.48 | 533,124 |
| 2022-05-31 | $4.50 | $4.63 | $4.26 | $4.30 | $4.30 | 548,934 |
| 2022-05-27 | $4.37 | $4.54 | $4.35 | $4.45 | $4.45 | 510,240 |
| 2022-05-26 | $4.51 | $4.53 | $4.35 | $4.42 | $4.42 | 625,969 |
| 2022-05-25 | $4.44 | $4.54 | $4.38 | $4.40 | $4.40 | 473,100 |
| 2022-05-24 | $4.36 | $4.48 | $4.31 | $4.44 | $4.44 | 731,111 |
| 2022-05-23 | $4.20 | $4.44 | $4.10 | $4.41 | $4.41 | 682,831 |
| 2022-05-20 | $4.18 | $4.24 | $4.04 | $4.13 | $4.13 | 411,728 |
| 2022-05-19 | $4.06 | $4.26 | $4.02 | $4.11 | $4.11 | 500,786 |
| 2022-05-18 | $4.36 | $4.43 | $4.08 | $4.15 | $4.15 | 766,573 |
| 2022-05-17 | $4.15 | $4.47 | $4.15 | $4.33 | $4.33 | 1,064,030 |
| 2022-05-16 | $3.74 | $4.13 | $3.73 | $4.05 | $4.05 | 810,237 |
| 2022-05-13 | $3.70 | $3.81 | $3.64 | $3.73 | $3.73 | 677,184 |
| 2022-05-12 | $3.52 | $3.63 | $3.44 | $3.61 | $3.61 | 478,858 |
| 2022-05-11 | $3.56 | $3.81 | $3.54 | $3.55 | $3.55 | 724,000 |
| 2022-05-10 | $3.46 | $3.59 | $3.32 | $3.42 | $3.42 | 634,523 |
| 2022-05-09 | $3.59 | $3.60 | $3.32 | $3.39 | $3.39 | 858,546 |
| 2022-05-06 | $3.72 | $3.79 | $3.58 | $3.70 | $3.70 | 598,474 |
| 2022-05-05 | $3.84 | $3.87 | $3.50 | $3.66 | $3.66 | 882,766 |
| 2022-05-04 | $3.60 | $3.86 | $3.51 | $3.84 | $3.84 | 461,148 |
| 2022-05-03 | $3.46 | $3.60 | $3.42 | $3.55 | $3.55 | 313,502 |
| 2022-05-02 | $3.42 | $3.54 | $3.35 | $3.46 | $3.46 | 488,885 |
| 2022-04-29 | $3.65 | $3.69 | $3.48 | $3.49 | $3.49 | 457,039 |
| 2022-04-28 | $3.56 | $3.66 | $3.35 | $3.61 | $3.61 | 488,862 |
| 2022-04-27 | $3.51 | $3.59 | $3.42 | $3.51 | $3.51 | 800,064 |
| 2022-04-26 | $3.49 | $3.70 | $3.46 | $3.47 | $3.47 | 954,440 |
| 2022-04-25 | $3.42 | $3.54 | $3.28 | $3.50 | $3.50 | 1,322,729 |
| 2022-04-22 | $3.70 | $3.88 | $3.55 | $3.59 | $3.59 | 882,880 |
| 2022-04-21 | $3.88 | $3.99 | $3.67 | $3.77 | $3.77 | 722,097 |
| 2022-04-20 | $4.02 | $4.07 | $3.85 | $3.88 | $3.88 | 889,368 |
| 2022-04-19 | $4.18 | $4.18 | $3.98 | $4.01 | $4.01 | 580,824 |
| 2022-04-18 | $4.01 | $4.27 | $4.00 | $4.23 | $4.23 | 756,193 |
| 2022-04-14 | $3.74 | $4.04 | $3.66 | $4.01 | $4.01 | 859,433 |
| 2022-04-13 | $3.69 | $3.79 | $3.66 | $3.75 | $3.75 | 410,130 |
| 2022-04-12 | $3.65 | $3.79 | $3.60 | $3.62 | $3.62 | 740,153 |
| 2022-04-11 | $3.69 | $3.69 | $3.50 | $3.55 | $3.55 | 387,244 |
| 2022-04-08 | $3.60 | $3.75 | $3.55 | $3.69 | $3.69 | 676,132 |
| 2022-04-07 | $3.57 | $3.61 | $3.46 | $3.59 | $3.59 | 259,339 |
| 2022-04-06 | $3.63 | $3.68 | $3.51 | $3.54 | $3.54 | 667,625 |
| 2022-04-05 | $3.76 | $3.90 | $3.59 | $3.59 | $3.59 | 372,861 |
| 2022-04-04 | $3.73 | $3.84 | $3.67 | $3.76 | $3.76 | 419,237 |
| 2022-04-01 | $3.73 | $3.79 | $3.66 | $3.74 | $3.74 | 281,688 |
| 2022-03-31 | $3.63 | $3.76 | $3.62 | $3.66 | $3.66 | 242,776 |
| 2022-03-30 | $3.78 | $3.89 | $3.69 | $3.69 | $3.69 | 326,270 |
| 2022-03-29 | $3.57 | $3.79 | $3.43 | $3.76 | $3.76 | 646,357 |
| 2022-03-28 | $3.81 | $3.85 | $3.57 | $3.67 | $3.67 | 963,594 |
| 2022-03-25 | $3.83 | $4.04 | $3.79 | $3.96 | $3.96 | 719,152 |
| 2022-03-24 | $3.98 | $4.03 | $3.86 | $3.86 | $3.86 | 462,584 |
| 2022-03-23 | $3.92 | $4.09 | $3.92 | $3.98 | $3.98 | 624,489 |
| 2022-03-22 | $4.02 | $4.02 | $3.83 | $3.92 | $3.92 | 549,419 |
| 2022-03-21 | $4.06 | $4.18 | $3.99 | $4.00 | $4.00 | 719,962 |
| 2022-03-18 | $4.10 | $4.11 | $3.87 | $3.99 | $3.99 | 1,195,974 |
| 2022-03-17 | $4.13 | $4.24 | $4.05 | $4.12 | $4.12 | 855,667 |
| 2022-03-16 | $4.15 | $4.25 | $3.98 | $4.05 | $4.05 | 812,157 |
| 2022-03-15 | $4.09 | $4.26 | $4.02 | $4.14 | $4.14 | 569,365 |
| 2022-03-14 | $4.62 | $4.62 | $4.17 | $4.31 | $4.31 | 843,861 |
| 2022-03-11 | $4.63 | $4.81 | $4.51 | $4.70 | $4.70 | 818,812 |
| 2022-03-10 | $4.33 | $4.76 | $4.29 | $4.71 | $4.71 | 1,593,975 |
| 2022-03-09 | $4.10 | $4.38 | $3.92 | $4.31 | $4.31 | 1,262,100 |
| 2022-03-08 | $4.12 | $4.49 | $4.04 | $4.25 | $4.25 | 1,913,691 |
| 2022-03-07 | $3.97 | $4.26 | $3.91 | $3.98 | $3.98 | 2,021,348 |
| 2022-03-04 | $3.64 | $3.82 | $3.61 | $3.80 | $3.80 | 631,678 |
| 2022-03-03 | $3.65 | $3.68 | $3.55 | $3.64 | $3.64 | 514,911 |
| 2022-03-02 | $3.56 | $3.72 | $3.56 | $3.67 | $3.67 | 660,765 |
| 2022-03-01 | $3.83 | $3.84 | $3.38 | $3.48 | $3.48 | 1,300,561 |
| 2022-02-28 | $3.63 | $3.81 | $3.63 | $3.77 | $3.77 | 464,129 |
| 2022-02-25 | $3.58 | $3.71 | $3.57 | $3.64 | $3.64 | 438,160 |
| 2022-02-24 | $3.52 | $3.58 | $3.37 | $3.57 | $3.57 | 624,040 |
| 2022-02-23 | $3.52 | $3.62 | $3.40 | $3.44 | $3.44 | 648,609 |
| 2022-02-22 | $3.60 | $3.60 | $3.37 | $3.49 | $3.49 | 822,393 |
| 2022-02-18 | $3.50 | $3.79 | $3.45 | $3.53 | $3.53 | 535,447 |
| 2022-02-17 | $3.68 | $3.73 | $3.63 | $3.68 | $3.68 | 408,359 |
| 2022-02-16 | $3.75 | $3.94 | $3.69 | $3.71 | $3.71 | 595,315 |
| 2022-02-15 | $3.61 | $3.77 | $3.60 | $3.71 | $3.71 | 417,300 |
| 2022-02-14 | $3.79 | $3.79 | $3.64 | $3.68 | $3.68 | 461,193 |
| 2022-02-11 | $3.64 | $3.82 | $3.61 | $3.78 | $3.78 | 408,175 |
| 2022-02-10 | $3.59 | $3.75 | $3.58 | $3.63 | $3.63 | 363,044 |
| 2022-02-09 | $3.56 | $3.71 | $3.53 | $3.64 | $3.64 | 962,838 |
| 2022-02-08 | $3.63 | $3.70 | $3.55 | $3.57 | $3.57 | 347,839 |
| 2022-02-07 | $3.60 | $3.69 | $3.58 | $3.66 | $3.66 | 365,656 |
| 2022-02-04 | $3.74 | $3.74 | $3.62 | $3.64 | $3.64 | 309,621 |
| 2022-02-03 | $3.82 | $3.84 | $3.68 | $3.69 | $3.69 | 453,165 |
| 2022-02-02 | $3.74 | $3.88 | $3.68 | $3.82 | $3.82 | 511,054 |
| 2022-02-01 | $3.55 | $3.81 | $3.53 | $3.78 | $3.78 | 532,144 |
| 2022-01-31 | $3.53 | $3.69 | $3.49 | $3.55 | $3.55 | 470,358 |
| 2022-01-28 | $3.57 | $3.68 | $3.48 | $3.57 | $3.57 | 546,415 |
| 2022-01-27 | $3.82 | $3.82 | $3.53 | $3.59 | $3.59 | 383,788 |
| 2022-01-26 | $3.80 | $3.91 | $3.67 | $3.75 | $3.75 | 627,692 |
| 2022-01-25 | $3.49 | $3.79 | $3.45 | $3.73 | $3.73 | 594,149 |
| 2022-01-24 | $3.33 | $3.52 | $3.29 | $3.50 | $3.50 | 815,807 |
| 2022-01-21 | $3.42 | $3.55 | $3.36 | $3.42 | $3.42 | 676,857 |
| 2022-01-20 | $3.52 | $3.62 | $3.44 | $3.46 | $3.46 | 413,924 |
| 2022-01-19 | $3.64 | $3.64 | $3.53 | $3.57 | $3.57 | 370,949 |
| 2022-01-18 | $3.70 | $3.74 | $3.58 | $3.59 | $3.59 | 729,782 |
| 2022-01-14 | $3.51 | $3.67 | $3.51 | $3.64 | $3.64 | 743,431 |
| 2022-01-13 | $3.40 | $3.58 | $3.38 | $3.57 | $3.57 | 437,445 |
| 2022-01-12 | $3.39 | $3.43 | $3.29 | $3.38 | $3.38 | 707,538 |
| 2022-01-11 | $3.29 | $3.41 | $3.23 | $3.39 | $3.39 | 347,706 |
| 2022-01-10 | $3.36 | $3.37 | $3.20 | $3.28 | $3.28 | 247,222 |
| 2022-01-07 | $3.29 | $3.36 | $3.28 | $3.34 | $3.34 | 175,242 |
| 2022-01-06 | $3.30 | $3.35 | $3.24 | $3.30 | $3.30 | 263,998 |
| 2022-01-05 | $3.32 | $3.39 | $3.20 | $3.22 | $3.22 | 520,227 |
| 2022-01-04 | $3.20 | $3.32 | $3.17 | $3.27 | $3.27 | 444,364 |
| 2022-01-03 | $2.94 | $3.17 | $2.92 | $3.15 | $3.15 | 414,432 |
| 2021-12-31 | $2.87 | $2.97 | $2.87 | $2.94 | $2.94 | 205,015 |
| 2021-12-30 | $2.93 | $2.99 | $2.90 | $2.90 | $2.90 | 203,361 |
| 2021-12-29 | $2.97 | $3.01 | $2.92 | $2.92 | $2.92 | 268,922 |
| 2021-12-28 | $3.01 | $3.05 | $2.95 | $2.98 | $2.98 | 222,230 |
| 2021-12-27 | $2.99 | $3.04 | $2.91 | $3.01 | $3.01 | 367,381 |
| 2021-12-23 | $3.04 | $3.07 | $3.00 | $3.01 | $3.01 | 167,765 |
| 2021-12-22 | $2.95 | $3.03 | $2.87 | $3.03 | $3.03 | 516,993 |
| 2021-12-21 | $2.85 | $2.95 | $2.83 | $2.95 | $2.95 | 279,874 |
| 2021-12-20 | $2.73 | $2.84 | $2.64 | $2.81 | $2.81 | 585,239 |
| 2021-12-17 | $2.79 | $2.87 | $2.72 | $2.86 | $2.86 | 720,085 |
| 2021-12-16 | $2.86 | $2.95 | $2.80 | $2.82 | $2.82 | 450,027 |
| 2021-12-15 | $2.80 | $2.86 | $2.67 | $2.82 | $2.82 | 798,077 |
| 2021-12-14 | $2.73 | $2.91 | $2.72 | $2.80 | $2.80 | 1,123,361 |
| 2021-12-13 | $2.73 | $2.86 | $2.73 | $2.78 | $2.78 | 971,716 |
| 2021-12-10 | $2.90 | $2.93 | $2.76 | $2.83 | $2.83 | 889,639 |
| 2021-12-09 | $2.88 | $2.99 | $2.84 | $2.85 | $2.85 | 303,258 |
| 2021-12-08 | $3.01 | $3.01 | $2.86 | $2.88 | $2.88 | 618,663 |
| 2021-12-07 | $2.93 | $3.31 | $2.93 | $3.01 | $3.01 | 607,407 |
| 2021-12-06 | $2.92 | $2.95 | $2.85 | $2.86 | $2.86 | 271,490 |
| 2021-12-03 | $2.94 | $3.02 | $2.84 | $2.85 | $2.85 | 443,939 |
| 2021-12-02 | $2.68 | $2.89 | $2.62 | $2.87 | $2.87 | 1,131,345 |
| 2021-12-01 | $2.85 | $2.86 | $2.61 | $2.70 | $2.70 | 1,404,698 |
| 2021-11-30 | $2.71 | $2.78 | $2.61 | $2.73 | $2.73 | 1,332,572 |
| 2021-11-29 | $3.00 | $3.07 | $2.77 | $2.81 | $2.81 | 687,861 |
| 2021-11-26 | $2.80 | $3.02 | $2.66 | $2.99 | $2.99 | 851,916 |
| 2021-11-24 | $2.88 | $3.04 | $2.87 | $3.00 | $3.00 | 734,102 |
| 2021-11-23 | $2.75 | $3.04 | $2.72 | $2.90 | $2.90 | 1,841,368 |
| 2021-11-22 | $2.73 | $2.92 | $2.71 | $2.72 | $2.72 | 1,392,512 |
| 2021-11-19 | $2.95 | $3.01 | $2.72 | $2.75 | $2.75 | 1,962,472 |
| 2021-11-18 | $3.13 | $3.19 | $3.01 | $3.04 | $3.04 | 1,395,116 |
| 2021-11-17 | $3.18 | $3.24 | $3.15 | $3.15 | $3.15 | 900,998 |
| 2021-11-16 | $3.25 | $3.30 | $3.16 | $3.23 | $3.23 | 390,835 |
| 2021-11-15 | $3.30 | $3.34 | $3.21 | $3.26 | $3.26 | 688,451 |
| 2021-11-12 | $3.35 | $3.37 | $3.30 | $3.31 | $3.31 | 433,080 |
| 2021-11-11 | $3.39 | $3.41 | $3.34 | $3.35 | $3.35 | 536,036 |
| 2021-11-10 | $3.54 | $3.54 | $3.38 | $3.38 | $3.38 | 1,012,545 |
| 2021-11-09 | $3.56 | $3.58 | $3.43 | $3.57 | $3.57 | 483,058 |
| 2021-11-08 | $3.50 | $3.59 | $3.46 | $3.53 | $3.53 | 544,854 |
| 2021-11-05 | $3.49 | $3.55 | $3.47 | $3.50 | $3.50 | 434,552 |
| 2021-11-04 | $3.56 | $3.59 | $3.38 | $3.40 | $3.40 | 441,752 |
| 2021-11-03 | $3.33 | $3.57 | $3.33 | $3.48 | $3.48 | 318,246 |
| 2021-11-02 | $3.42 | $3.47 | $3.31 | $3.44 | $3.44 | 437,725 |
| 2021-11-01 | $3.45 | $3.56 | $3.40 | $3.41 | $3.41 | 365,816 |
| 2021-10-29 | $3.50 | $3.54 | $3.38 | $3.40 | $3.40 | 466,332 |
| 2021-10-28 | $3.45 | $3.52 | $3.44 | $3.50 | $3.50 | 290,139 |
| 2021-10-27 | $3.57 | $3.68 | $3.47 | $3.50 | $3.50 | 358,093 |
| 2021-10-26 | $3.72 | $3.73 | $3.54 | $3.65 | $3.65 | 637,194 |
| 2021-10-25 | $3.64 | $3.78 | $3.64 | $3.69 | $3.69 | 466,324 |
| 2021-10-22 | $3.56 | $3.61 | $3.47 | $3.60 | $3.60 | 440,376 |
| 2021-10-21 | $3.63 | $3.69 | $3.49 | $3.54 | $3.54 | 817,442 |
| 2021-10-20 | $3.52 | $3.66 | $3.50 | $3.63 | $3.63 | 550,722 |
| 2021-10-19 | $3.59 | $3.67 | $3.42 | $3.63 | $3.63 | 446,199 |
| 2021-10-18 | $3.58 | $3.68 | $3.51 | $3.56 | $3.56 | 309,911 |
| 2021-10-15 | $3.77 | $3.77 | $3.55 | $3.55 | $3.55 | 340,261 |
| 2021-10-14 | $3.67 | $3.69 | $3.52 | $3.66 | $3.66 | 475,481 |
| 2021-10-13 | $3.51 | $3.63 | $3.44 | $3.59 | $3.59 | 475,572 |
| 2021-10-12 | $3.56 | $3.66 | $3.51 | $3.58 | $3.58 | 322,873 |
| 2021-10-11 | $3.74 | $3.76 | $3.56 | $3.58 | $3.58 | 911,137 |
| 2021-10-08 | $3.72 | $3.83 | $3.65 | $3.67 | $3.67 | 485,490 |
| 2021-10-07 | $3.44 | $3.70 | $3.40 | $3.69 | $3.69 | 597,788 |
| 2021-10-06 | $3.44 | $3.47 | $3.27 | $3.43 | $3.43 | 414,097 |
| 2021-10-05 | $3.65 | $3.65 | $3.41 | $3.52 | $3.52 | 458,270 |
| 2021-10-04 | $3.58 | $3.72 | $3.52 | $3.52 | $3.52 | 672,453 |
| 2021-10-01 | $3.31 | $3.56 | $3.31 | $3.55 | $3.55 | 512,626 |
| 2021-09-30 | $3.29 | $3.37 | $3.23 | $3.30 | $3.30 | 543,687 |
| 2021-09-29 | $3.32 | $3.33 | $3.17 | $3.28 | $3.28 | 359,981 |
| 2021-09-28 | $3.38 | $3.48 | $3.31 | $3.39 | $3.39 | 555,161 |
| 2021-09-27 | $3.21 | $3.39 | $3.17 | $3.34 | $3.34 | 736,475 |
| 2021-09-24 | $3.11 | $3.18 | $3.00 | $3.10 | $3.10 | 464,624 |
| 2021-09-23 | $2.97 | $3.14 | $2.95 | $3.13 | $3.13 | 447,403 |
| 2021-09-22 | $2.91 | $3.05 | $2.89 | $2.94 | $2.94 | 482,446 |
| 2021-09-21 | $2.77 | $2.90 | $2.70 | $2.85 | $2.85 | 586,930 |
| 2021-09-20 | $2.75 | $2.77 | $2.60 | $2.73 | $2.73 | 829,488 |
| 2021-09-17 | $2.84 | $2.92 | $2.74 | $2.84 | $2.84 | 1,213,603 |
| 2021-09-16 | $2.84 | $2.88 | $2.75 | $2.85 | $2.85 | 524,890 |
| 2021-09-15 | $2.71 | $2.87 | $2.71 | $2.87 | $2.87 | 675,950 |
| 2021-09-14 | $2.77 | $2.79 | $2.63 | $2.65 | $2.65 | 699,853 |
| 2021-09-13 | $2.66 | $2.81 | $2.64 | $2.71 | $2.71 | 695,119 |
| 2021-09-10 | $2.60 | $2.66 | $2.50 | $2.58 | $2.58 | 543,557 |
| 2021-09-09 | $2.55 | $2.65 | $2.51 | $2.53 | $2.53 | 789,844 |
| 2021-09-08 | $2.68 | $2.69 | $2.54 | $2.62 | $2.62 | 481,583 |
| 2021-09-07 | $2.70 | $2.73 | $2.59 | $2.64 | $2.64 | 448,869 |
| 2021-09-03 | $2.68 | $2.77 | $2.60 | $2.73 | $2.73 | 485,567 |
| 2021-09-02 | $2.67 | $2.82 | $2.60 | $2.67 | $2.67 | 784,400 |
| 2021-09-01 | $2.61 | $2.64 | $2.51 | $2.61 | $2.61 | 455,954 |
| 2021-08-31 | $2.55 | $2.63 | $2.49 | $2.62 | $2.62 | 707,941 |
| 2021-08-30 | $2.60 | $2.69 | $2.46 | $2.56 | $2.56 | 1,075,815 |
| 2021-08-27 | $2.39 | $2.65 | $2.39 | $2.50 | $2.50 | 1,641,014 |
| 2021-08-26 | $2.20 | $2.38 | $2.16 | $2.29 | $2.29 | 959,203 |
| 2021-08-25 | $2.35 | $2.35 | $2.20 | $2.25 | $2.25 | 531,898 |
| 2021-08-24 | $2.22 | $2.32 | $2.18 | $2.29 | $2.29 | 834,353 |
| 2021-08-23 | $2.20 | $2.28 | $2.13 | $2.17 | $2.17 | 833,093 |
| 2021-08-20 | $1.96 | $2.14 | $1.96 | $2.13 | $2.13 | 942,040 |
| 2021-08-19 | $2.02 | $2.06 | $1.92 | $2.00 | $2.00 | 1,389,315 |
| 2021-08-18 | $2.16 | $2.26 | $2.09 | $2.09 | $2.09 | 986,471 |
| 2021-08-17 | $2.15 | $2.25 | $2.09 | $2.17 | $2.17 | 1,140,324 |
| 2021-08-16 | $2.34 | $2.34 | $2.09 | $2.15 | $2.15 | 874,851 |
| 2021-08-13 | $2.35 | $2.40 | $2.28 | $2.32 | $2.32 | 884,389 |
| 2021-08-12 | $2.42 | $2.48 | $2.32 | $2.36 | $2.36 | 781,223 |
| 2021-08-11 | $2.49 | $2.52 | $2.42 | $2.44 | $2.44 | 685,142 |
| 2021-08-10 | $2.48 | $2.57 | $2.46 | $2.49 | $2.49 | 629,065 |
| 2021-08-09 | $2.50 | $2.52 | $2.35 | $2.45 | $2.45 | 1,353,013 |
| 2021-08-06 | $2.61 | $2.63 | $2.48 | $2.52 | $2.52 | 725,964 |
| 2021-08-05 | $2.62 | $2.68 | $2.48 | $2.58 | $2.58 | 983,048 |
| 2021-08-04 | $3.20 | $3.35 | $2.60 | $2.61 | $2.61 | 1,277,610 |
| 2021-08-03 | $3.16 | $3.48 | $3.16 | $3.35 | $3.35 | 707,940 |
| 2021-08-02 | $3.22 | $3.32 | $3.07 | $3.28 | $3.28 | 1,040,136 |
| 2021-07-30 | $3.27 | $3.31 | $3.13 | $3.23 | $3.23 | 749,187 |
| 2021-07-29 | $3.16 | $3.31 | $3.07 | $3.30 | $3.30 | 758,285 |
| 2021-07-28 | $3.06 | $3.12 | $2.96 | $3.09 | $3.09 | 195,445 |
| 2021-07-27 | $3.12 | $3.13 | $2.99 | $3.03 | $3.03 | 291,615 |
| 2021-07-26 | $3.02 | $3.18 | $3.01 | $3.18 | $3.18 | 397,473 |
| 2021-07-23 | $3.10 | $3.10 | $2.92 | $2.99 | $2.99 | 226,148 |
| 2021-07-22 | $3.10 | $3.10 | $2.95 | $3.07 | $3.07 | 412,159 |
| 2021-07-21 | $3.02 | $3.16 | $2.97 | $3.11 | $3.11 | 394,987 |
| 2021-07-20 | $2.76 | $3.03 | $2.75 | $2.93 | $2.93 | 664,748 |
| 2021-07-19 | $2.75 | $2.79 | $2.60 | $2.79 | $2.79 | 942,211 |
| 2021-07-16 | $3.00 | $3.12 | $2.88 | $2.90 | $2.90 | 494,807 |
| 2021-07-15 | $3.08 | $3.18 | $2.89 | $2.93 | $2.93 | 784,604 |
| 2021-07-14 | $3.39 | $3.50 | $3.10 | $3.13 | $3.13 | 376,375 |
| 2021-07-13 | $3.39 | $3.45 | $3.28 | $3.36 | $3.36 | 285,688 |
| 2021-07-12 | $3.28 | $3.46 | $3.20 | $3.43 | $3.43 | 311,290 |
| 2021-07-09 | $3.30 | $3.39 | $3.27 | $3.34 | $3.34 | 323,085 |
| 2021-07-08 | $3.10 | $3.34 | $3.06 | $3.24 | $3.24 | 387,667 |
| 2021-07-07 | $3.34 | $3.39 | $3.16 | $3.23 | $3.23 | 363,524 |
| 2021-07-06 | $3.52 | $3.54 | $3.29 | $3.34 | $3.34 | 500,481 |
| 2021-07-02 | $3.64 | $3.64 | $3.48 | $3.54 | $3.54 | 389,049 |
| 2021-07-01 | $3.59 | $3.67 | $3.53 | $3.64 | $3.64 | 432,248 |
| 2021-06-30 | $3.52 | $3.62 | $3.43 | $3.46 | $3.46 | 370,113 |
| 2021-06-29 | $3.59 | $3.66 | $3.50 | $3.52 | $3.52 | 420,698 |
| 2021-06-28 | $3.68 | $3.70 | $3.50 | $3.55 | $3.55 | 665,398 |
| 2021-06-25 | $3.92 | $3.92 | $3.69 | $3.70 | $3.70 | 1,430,743 |
| 2021-06-24 | $3.83 | $3.94 | $3.80 | $3.92 | $3.92 | 387,119 |
| 2021-06-23 | $3.81 | $3.89 | $3.76 | $3.87 | $3.87 | 625,785 |
| 2021-06-22 | $3.71 | $3.78 | $3.61 | $3.74 | $3.74 | 410,662 |
| 2021-06-21 | $3.47 | $3.78 | $3.47 | $3.71 | $3.71 | 774,933 |
| 2021-06-18 | $3.46 | $3.67 | $3.45 | $3.47 | $3.47 | 648,930 |
| 2021-06-17 | $3.82 | $3.86 | $3.42 | $3.59 | $3.59 | 766,053 |
| 2021-06-16 | $3.87 | $3.95 | $3.77 | $3.84 | $3.84 | 1,070,611 |
| 2021-06-15 | $3.69 | $3.90 | $3.64 | $3.85 | $3.85 | 664,352 |
| 2021-06-14 | $3.84 | $3.90 | $3.67 | $3.68 | $3.68 | 716,522 |
| 2021-06-11 | $3.76 | $3.83 | $3.68 | $3.77 | $3.77 | 360,322 |
| 2021-06-10 | $3.97 | $4.00 | $3.75 | $3.76 | $3.76 | 329,465 |
| 2021-06-09 | $3.87 | $3.99 | $3.73 | $3.93 | $3.93 | 683,706 |
| 2021-06-08 | $3.80 | $3.90 | $3.68 | $3.85 | $3.85 | 437,388 |
| 2021-06-07 | $3.87 | $3.95 | $3.80 | $3.82 | $3.82 | 522,128 |
| 2021-06-04 | $3.93 | $4.00 | $3.81 | $3.87 | $3.87 | 736,007 |
| 2021-06-03 | $3.68 | $3.91 | $3.67 | $3.89 | $3.89 | 564,189 |
| 2021-06-02 | $3.53 | $3.73 | $3.48 | $3.71 | $3.71 | 759,409 |
| 2021-06-01 | $3.46 | $3.61 | $3.46 | $3.51 | $3.51 | 602,339 |
| 2021-05-28 | $3.39 | $3.41 | $3.28 | $3.34 | $3.34 | 177,402 |
| 2021-05-27 | $3.42 | $3.49 | $3.35 | $3.37 | $3.37 | 269,821 |
| 2021-05-26 | $3.19 | $3.37 | $3.04 | $3.37 | $3.37 | 646,068 |
| 2021-05-25 | $3.33 | $3.39 | $3.16 | $3.17 | $3.17 | 506,275 |
| 2021-05-24 | $3.29 | $3.41 | $3.16 | $3.34 | $3.34 | 758,579 |
| 2021-05-21 | $3.34 | $3.40 | $3.21 | $3.25 | $3.25 | 540,145 |
| 2021-05-20 | $3.38 | $3.38 | $3.18 | $3.28 | $3.28 | 562,412 |
| 2021-05-19 | $3.48 | $3.59 | $3.28 | $3.39 | $3.39 | 617,706 |
| 2021-05-18 | $3.66 | $3.78 | $3.60 | $3.63 | $3.63 | 1,027,452 |
| 2021-05-17 | $3.30 | $3.60 | $3.29 | $3.58 | $3.58 | 826,057 |
| 2021-05-14 | $3.34 | $3.41 | $3.25 | $3.29 | $3.29 | 779,167 |
| 2021-05-13 | $3.42 | $3.52 | $3.14 | $3.21 | $3.21 | 879,385 |
| 2021-05-12 | $3.19 | $3.49 | $3.19 | $3.49 | $3.49 | 1,118,752 |
| 2021-05-11 | $3.21 | $3.38 | $3.14 | $3.16 | $3.16 | 814,518 |
| 2021-05-10 | $3.32 | $3.50 | $3.25 | $3.32 | $3.32 | 1,110,898 |
| 2021-05-07 | $3.31 | $3.43 | $3.26 | $3.31 | $3.31 | 1,513,487 |
| 2021-05-06 | $3.15 | $3.40 | $3.14 | $3.36 | $3.36 | 933,133 |
| 2021-05-05 | $3.19 | $3.27 | $3.09 | $3.14 | $3.14 | 632,995 |
| 2021-05-04 | $2.90 | $3.15 | $2.83 | $3.13 | $3.13 | 1,133,017 |
| 2021-05-03 | $2.87 | $2.99 | $2.84 | $2.96 | $2.96 | 800,481 |
| 2021-04-30 | $2.96 | $3.01 | $2.84 | $2.84 | $2.84 | 561,747 |
| 2021-04-29 | $3.05 | $3.08 | $2.95 | $3.00 | $3.00 | 403,409 |
| 2021-04-28 | $2.85 | $3.03 | $2.85 | $2.98 | $2.98 | 654,619 |
| 2021-04-27 | $2.88 | $2.92 | $2.80 | $2.85 | $2.85 | 419,701 |
| 2021-04-26 | $2.90 | $2.96 | $2.84 | $2.88 | $2.88 | 1,100,572 |
| 2021-04-23 | $3.10 | $3.20 | $2.86 | $2.90 | $2.90 | 938,361 |
| 2021-04-22 | $3.10 | $3.15 | $3.02 | $3.10 | $3.10 | 253,692 |
| 2021-04-21 | $2.95 | $3.08 | $2.84 | $3.07 | $3.07 | 410,960 |
| 2021-04-20 | $3.21 | $3.21 | $2.95 | $3.01 | $3.01 | 526,269 |
| 2021-04-19 | $3.17 | $3.27 | $3.16 | $3.23 | $3.23 | 349,379 |
| 2021-04-16 | $3.26 | $3.26 | $3.13 | $3.18 | $3.18 | 350,311 |
| 2021-04-15 | $3.46 | $3.46 | $3.23 | $3.24 | $3.24 | 301,182 |
| 2021-04-14 | $3.32 | $3.56 | $3.32 | $3.47 | $3.47 | 554,566 |
| 2021-04-13 | $3.23 | $3.29 | $3.12 | $3.27 | $3.27 | 333,658 |
| 2021-04-12 | $3.16 | $3.26 | $3.13 | $3.24 | $3.24 | 316,208 |
| 2021-04-09 | $3.04 | $3.18 | $3.01 | $3.15 | $3.15 | 503,791 |
| 2021-04-08 | $3.15 | $3.20 | $3.04 | $3.10 | $3.10 | 440,538 |
| 2021-04-07 | $3.31 | $3.32 | $3.16 | $3.18 | $3.18 | 431,612 |
| 2021-04-06 | $3.35 | $3.51 | $3.27 | $3.30 | $3.30 | 607,593 |
| 2021-04-05 | $3.36 | $3.36 | $3.23 | $3.33 | $3.33 | 481,303 |
| 2021-04-01 | $3.15 | $3.35 | $3.15 | $3.35 | $3.35 | 383,810 |
| 2021-03-31 | $3.11 | $3.18 | $3.05 | $3.14 | $3.14 | 615,540 |
| 2021-03-30 | $3.07 | $3.16 | $3.02 | $3.12 | $3.12 | 455,589 |
| 2021-03-29 | $3.23 | $3.26 | $3.05 | $3.08 | $3.08 | 866,871 |
| 2021-03-26 | $3.18 | $3.30 | $3.15 | $3.26 | $3.26 | 466,220 |
| 2021-03-25 | $3.04 | $3.17 | $2.96 | $3.11 | $3.11 | 1,086,558 |
| 2021-03-24 | $3.16 | $3.39 | $3.10 | $3.12 | $3.12 | 581,769 |
| 2021-03-23 | $3.37 | $3.40 | $3.08 | $3.14 | $3.14 | 1,118,831 |
| 2021-03-22 | $3.27 | $3.54 | $3.11 | $3.49 | $3.49 | 1,249,436 |
| 2021-03-19 | $3.11 | $3.49 | $3.09 | $3.26 | $3.26 | 2,744,334 |
| 2021-03-18 | $3.45 | $3.49 | $3.07 | $3.16 | $3.16 | 1,075,788 |
| 2021-03-17 | $3.45 | $3.55 | $3.38 | $3.48 | $3.48 | 982,203 |
| 2021-03-16 | $3.51 | $3.51 | $3.30 | $3.49 | $3.49 | 905,214 |
| 2021-03-15 | $3.59 | $3.69 | $3.35 | $3.56 | $3.56 | 1,499,179 |
| 2021-03-12 | $3.68 | $3.72 | $3.58 | $3.61 | $3.61 | 518,056 |
| 2021-03-11 | $3.73 | $3.73 | $3.56 | $3.65 | $3.65 | 788,739 |
| 2021-03-10 | $3.75 | $3.91 | $3.71 | $3.73 | $3.73 | 880,484 |
| 2021-03-09 | $3.99 | $3.99 | $3.67 | $3.75 | $3.75 | 792,872 |
| 2021-03-08 | $4.03 | $4.08 | $3.77 | $4.00 | $4.00 | 1,162,103 |
| 2021-03-05 | $3.95 | $4.03 | $3.55 | $3.98 | $3.98 | 1,112,942 |
| 2021-03-04 | $4.00 | $4.02 | $3.50 | $3.84 | $3.84 | 1,249,291 |
| 2021-03-03 | $3.89 | $4.03 | $3.85 | $3.94 | $3.94 | 1,680,903 |
| 2021-03-02 | $3.92 | $3.92 | $3.67 | $3.85 | $3.85 | 646,769 |
| 2021-03-01 | $3.54 | $3.94 | $3.54 | $3.92 | $3.92 | 922,658 |
| 2021-02-26 | $3.35 | $3.53 | $3.22 | $3.46 | $3.46 | 701,625 |
| 2021-02-25 | $3.46 | $3.52 | $3.31 | $3.43 | $3.43 | 663,411 |
| 2021-02-24 | $3.63 | $3.75 | $3.43 | $3.46 | $3.46 | 866,655 |
| 2021-02-23 | $3.70 | $3.70 | $3.38 | $3.61 | $3.61 | 844,066 |
| 2021-02-22 | $3.53 | $3.86 | $3.52 | $3.65 | $3.65 | 931,863 |
| 2021-02-19 | $3.35 | $3.57 | $3.34 | $3.52 | $3.52 | 838,994 |
| 2021-02-18 | $3.39 | $3.47 | $3.30 | $3.39 | $3.39 | 1,041,237 |
| 2021-02-17 | $3.11 | $3.44 | $3.11 | $3.40 | $3.40 | 2,254,864 |
| 2021-02-16 | $2.97 | $3.15 | $2.93 | $3.12 | $3.12 | 1,041,650 |
| 2021-02-12 | $2.95 | $2.98 | $2.60 | $2.86 | $2.86 | 1,437,847 |
| 2021-02-11 | $2.85 | $2.92 | $2.77 | $2.90 | $2.90 | 868,600 |
| 2021-02-10 | $2.90 | $3.01 | $2.82 | $2.84 | $2.84 | 615,500 |
| 2021-02-09 | $3.02 | $3.04 | $2.88 | $2.90 | $2.90 | 648,296 |
| 2021-02-08 | $2.89 | $3.09 | $2.86 | $3.07 | $3.07 | 721,881 |
| 2021-02-05 | $2.80 | $2.87 | $2.74 | $2.83 | $2.83 | 556,150 |
| 2021-02-04 | $2.71 | $2.76 | $2.62 | $2.74 | $2.74 | 414,273 |
| 2021-02-03 | $2.64 | $2.71 | $2.60 | $2.69 | $2.69 | 448,607 |
| 2021-02-02 | $2.69 | $2.69 | $2.52 | $2.61 | $2.61 | 585,991 |
| 2021-02-01 | $2.43 | $2.58 | $2.26 | $2.57 | $2.57 | 1,043,244 |
| 2021-01-29 | $2.49 | $2.57 | $2.29 | $2.39 | $2.39 | 956,402 |
| 2021-01-28 | $2.44 | $2.55 | $2.36 | $2.52 | $2.52 | 707,912 |
| 2021-01-27 | $2.57 | $2.63 | $2.34 | $2.36 | $2.36 | 777,076 |
| 2021-01-26 | $2.59 | $2.67 | $2.52 | $2.65 | $2.65 | 621,657 |
| 2021-01-25 | $2.56 | $2.61 | $2.46 | $2.55 | $2.55 | 512,964 |
| 2021-01-22 | $2.52 | $2.65 | $2.45 | $2.65 | $2.65 | 631,879 |
| 2021-01-21 | $2.66 | $2.71 | $2.63 | $2.65 | $2.65 | 964,838 |
| 2021-01-20 | $2.82 | $2.83 | $2.63 | $2.72 | $2.72 | 771,417 |
| 2021-01-19 | $2.92 | $2.95 | $2.80 | $2.82 | $2.82 | 712,222 |
| 2021-01-15 | $2.66 | $2.85 | $2.51 | $2.85 | $2.85 | 799,505 |
| 2021-01-14 | $2.64 | $2.87 | $2.62 | $2.81 | $2.81 | 710,213 |
| 2021-01-13 | $2.75 | $2.75 | $2.58 | $2.65 | $2.65 | 592,063 |
| 2021-01-12 | $2.57 | $2.75 | $2.53 | $2.72 | $2.72 | 784,586 |
| 2021-01-11 | $2.38 | $2.57 | $2.32 | $2.53 | $2.53 | 739,863 |
| 2021-01-08 | $2.73 | $2.74 | $2.35 | $2.53 | $2.53 | 1,293,101 |
| 2021-01-07 | $2.41 | $2.60 | $2.41 | $2.53 | $2.53 | 1,166,296 |
| 2021-01-06 | $2.08 | $2.57 | $2.06 | $2.39 | $2.39 | 2,190,853 |
| 2021-01-05 | $2.00 | $2.23 | $2.00 | $2.09 | $2.09 | 1,021,538 |
| 2021-01-04 | $1.95 | $2.04 | $1.93 | $1.97 | $1.97 | 770,401 |
| 2020-12-31 | $1.87 | $1.96 | $1.82 | $1.92 | $1.92 | 552,499 |
| 2020-12-30 | $1.86 | $1.94 | $1.86 | $1.91 | $1.91 | 326,094 |
| 2020-12-29 | $1.94 | $1.98 | $1.86 | $1.89 | $1.89 | 667,671 |
| 2020-12-28 | $2.02 | $2.11 | $1.91 | $1.95 | $1.95 | 920,231 |
| 2020-12-24 | $2.09 | $2.09 | $1.91 | $1.95 | $1.95 | 465,809 |
| 2020-12-23 | $1.93 | $2.08 | $1.92 | $2.06 | $2.06 | 723,133 |
| 2020-12-22 | $1.97 | $2.00 | $1.92 | $1.96 | $1.96 | 397,425 |
| 2020-12-21 | $1.98 | $2.00 | $1.86 | $1.99 | $1.99 | 997,622 |
| 2020-12-18 | $2.08 | $2.18 | $2.02 | $2.11 | $2.11 | 1,882,417 |
| 2020-12-17 | $2.04 | $2.08 | $1.98 | $2.07 | $2.07 | 570,788 |
| 2020-12-16 | $2.03 | $2.10 | $1.93 | $2.01 | $2.01 | 544,387 |
| 2020-12-15 | $1.92 | $2.03 | $1.90 | $2.02 | $2.02 | 587,288 |
| 2020-12-14 | $2.08 | $2.20 | $1.89 | $1.95 | $1.95 | 1,174,696 |
| 2020-12-11 | $2.12 | $2.12 | $1.95 | $2.03 | $2.03 | 966,056 |
| 2020-12-10 | $1.93 | $2.17 | $1.87 | $2.13 | $2.13 | 1,104,443 |
| 2020-12-09 | $2.02 | $2.09 | $1.88 | $1.94 | $1.94 | 1,223,877 |
| 2020-12-08 | $1.74 | $1.97 | $1.74 | $1.96 | $1.96 | 971,938 |
| 2020-12-07 | $1.77 | $1.80 | $1.65 | $1.77 | $1.77 | 917,136 |
| 2020-12-04 | $1.69 | $1.79 | $1.63 | $1.76 | $1.76 | 916,230 |
| 2020-12-03 | $1.67 | $1.70 | $1.60 | $1.63 | $1.63 | 1,096,257 |
| 2020-12-02 | $1.51 | $1.68 | $1.48 | $1.66 | $1.66 | 940,720 |
| 2020-12-01 | $1.55 | $1.59 | $1.51 | $1.53 | $1.53 | 804,319 |
| 2020-11-30 | $1.72 | $1.73 | $1.50 | $1.50 | $1.50 | 1,631,533 |
| 2020-11-27 | $1.73 | $1.74 | $1.64 | $1.71 | $1.71 | 627,918 |
| 2020-11-25 | $1.71 | $1.74 | $1.63 | $1.71 | $1.71 | 1,233,212 |
| 2020-11-24 | $1.67 | $1.81 | $1.65 | $1.75 | $1.75 | 2,779,706 |
| 2020-11-23 | $1.62 | $1.64 | $1.55 | $1.62 | $1.62 | 1,644,549 |
| 2020-11-20 | $1.68 | $1.70 | $1.51 | $1.60 | $1.60 | 1,603,159 |
| 2020-11-19 | $1.63 | $1.70 | $1.46 | $1.68 | $1.68 | 1,784,078 |
| 2020-11-18 | $1.43 | $1.67 | $1.42 | $1.61 | $1.61 | 2,885,440 |
| 2020-11-17 | $1.33 | $1.40 | $1.21 | $1.34 | $1.34 | 2,333,946 |
| 2020-11-16 | $1.26 | $1.35 | $1.21 | $1.33 | $1.33 | 3,314,373 |
| 2020-11-13 | $1.08 | $1.21 | $1.06 | $1.19 | $1.19 | 1,053,040 |
| 2020-11-12 | $1.10 | $1.12 | $1.03 | $1.04 | $1.04 | 851,832 |
| 2020-11-11 | $1.12 | $1.12 | $1.05 | $1.10 | $1.10 | 1,070,290 |
| 2020-11-10 | $1.06 | $1.10 | $1.02 | $1.09 | $1.09 | 1,372,288 |
| 2020-11-09 | $0.91 | $1.06 | $0.91 | $1.00 | $1.00 | 2,928,748 |
| 2020-11-06 | $0.80 | $0.86 | $0.77 | $0.83 | $0.83 | 601,645 |
| 2020-11-05 | $0.84 | $0.85 | $0.80 | $0.81 | $0.81 | 925,144 |
| 2020-11-04 | $0.82 | $0.88 | $0.77 | $0.81 | $0.81 | 697,787 |
| 2020-11-03 | $0.85 | $0.91 | $0.81 | $0.81 | $0.81 | 1,496,230 |
| 2020-11-02 | $0.76 | $0.84 | $0.73 | $0.80 | $0.80 | 1,118,930 |
| 2020-10-30 | $0.75 | $0.78 | $0.71 | $0.72 | $0.72 | 1,282,225 |
| 2020-10-29 | $0.73 | $0.76 | $0.70 | $0.75 | $0.75 | 1,013,205 |
| 2020-10-28 | $0.81 | $0.82 | $0.74 | $0.75 | $0.75 | 1,111,988 |
| 2020-10-27 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 786,964 |
| 2020-10-26 | $0.87 | $0.88 | $0.81 | $0.83 | $0.83 | 1,135,165 |
| 2020-10-23 | $0.91 | $0.97 | $0.88 | $0.88 | $0.88 | 1,251,449 |
| 2020-10-22 | $0.87 | $0.94 | $0.83 | $0.91 | $0.91 | 1,127,568 |
| 2020-10-21 | $0.84 | $0.94 | $0.83 | $0.87 | $0.87 | 1,421,811 |
| 2020-10-20 | $0.82 | $0.91 | $0.82 | $0.84 | $0.84 | 1,888,540 |
| 2020-10-19 | $0.83 | $0.86 | $0.80 | $0.81 | $0.81 | 1,771,685 |
| 2020-10-16 | $0.83 | $0.90 | $0.81 | $0.82 | $0.82 | 1,820,392 |
| 2020-10-15 | $0.83 | $0.88 | $0.81 | $0.82 | $0.82 | 2,462,952 |
| 2020-10-14 | $0.82 | $0.90 | $0.82 | $0.83 | $0.83 | 1,291,387 |
| 2020-10-13 | $0.85 | $0.87 | $0.82 | $0.83 | $0.83 | 960,010 |
| 2020-10-12 | $0.91 | $0.91 | $0.82 | $0.84 | $0.84 | 1,608,541 |
| 2020-10-09 | $1.00 | $1.02 | $0.89 | $0.91 | $0.91 | 1,503,564 |
| 2020-10-08 | $0.87 | $0.99 | $0.87 | $0.97 | $0.97 | 3,254,043 |
| 2020-10-07 | $0.82 | $0.88 | $0.82 | $0.86 | $0.86 | 3,665,379 |
| 2020-10-06 | $0.86 | $0.93 | $0.78 | $0.81 | $0.81 | 19,512,339 |
| 2020-10-05 | $0.84 | $0.99 | $0.83 | $0.87 | $0.87 | 7,305,528 |
| 2020-10-02 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 5,293,157 |
| 2020-10-01 | $1.07 | $1.09 | $0.94 | $0.94 | $0.94 | 2,063,278 |
| 2020-09-30 | $1.19 | $1.24 | $1.05 | $1.05 | $1.05 | 917,900 |
| 2020-09-29 | $1.20 | $1.23 | $1.16 | $1.18 | $1.18 | 813,046 |
| 2020-09-28 | $1.26 | $1.37 | $1.24 | $1.24 | $1.24 | 401,123 |
| 2020-09-25 | $1.19 | $1.28 | $1.17 | $1.27 | $1.27 | 1,093,016 |
| 2020-09-24 | $1.29 | $1.35 | $1.22 | $1.22 | $1.22 | 1,023,189 |
| 2020-09-23 | $1.44 | $1.45 | $1.30 | $1.30 | $1.30 | 604,485 |
| 2020-09-22 | $1.50 | $1.53 | $1.44 | $1.46 | $1.46 | 706,592 |
| 2020-09-21 | $1.55 | $1.55 | $1.40 | $1.47 | $1.47 | 1,040,912 |
| 2020-09-18 | $1.55 | $1.70 | $1.52 | $1.58 | $1.58 | 1,198,358 |
| 2020-09-17 | $1.54 | $1.60 | $1.47 | $1.53 | $1.53 | 962,964 |
| 2020-09-16 | $1.53 | $1.65 | $1.46 | $1.54 | $1.54 | 890,895 |
| 2020-09-15 | $1.54 | $1.58 | $1.48 | $1.54 | $1.54 | 264,049 |
| 2020-09-14 | $1.47 | $1.52 | $1.39 | $1.51 | $1.51 | 525,433 |
| 2020-09-11 | $1.55 | $1.56 | $1.46 | $1.47 | $1.47 | 275,414 |
| 2020-09-10 | $1.63 | $1.64 | $1.53 | $1.54 | $1.54 | 337,116 |
| 2020-09-09 | $1.74 | $1.75 | $1.60 | $1.60 | $1.60 | 316,515 |
| 2020-09-08 | $1.81 | $1.85 | $1.69 | $1.76 | $1.76 | 549,479 |
| 2020-09-04 | $1.93 | $1.93 | $1.81 | $1.90 | $1.90 | 449,865 |
| 2020-09-03 | $1.87 | $1.99 | $1.85 | $1.88 | $1.88 | 595,251 |
| 2020-09-02 | $1.93 | $1.95 | $1.88 | $1.92 | $1.92 | 173,623 |
| 2020-09-01 | $1.97 | $2.01 | $1.91 | $1.94 | $1.94 | 233,655 |
| 2020-08-31 | $2.12 | $2.12 | $1.95 | $1.95 | $1.95 | 604,811 |
| 2020-08-28 | $2.02 | $2.13 | $2.02 | $2.11 | $2.11 | 310,127 |
| 2020-08-27 | $2.09 | $2.10 | $1.98 | $2.00 | $2.00 | 469,475 |
| 2020-08-26 | $2.08 | $2.12 | $2.04 | $2.07 | $2.07 | 735,750 |
| 2020-08-25 | $2.19 | $2.24 | $2.01 | $2.10 | $2.10 | 606,113 |
| 2020-08-24 | $1.96 | $2.19 | $1.91 | $2.19 | $2.19 | 631,875 |
| 2020-08-21 | $2.00 | $2.02 | $1.90 | $1.97 | $1.97 | 882,073 |
| 2020-08-20 | $2.03 | $2.09 | $1.95 | $2.05 | $2.05 | 602,538 |
| 2020-08-19 | $2.06 | $2.12 | $2.02 | $2.08 | $2.08 | 545,225 |
| 2020-08-18 | $2.06 | $2.16 | $2.02 | $2.08 | $2.08 | 415,438 |
| 2020-08-17 | $2.08 | $2.10 | $2.03 | $2.08 | $2.08 | 349,587 |
| 2020-08-14 | $2.04 | $2.12 | $2.03 | $2.09 | $2.09 | 244,169 |
| 2020-08-13 | $2.08 | $2.09 | $2.00 | $2.07 | $2.07 | 366,096 |
| 2020-08-12 | $2.20 | $2.20 | $2.09 | $2.11 | $2.11 | 320,294 |
| 2020-08-11 | $2.09 | $2.22 | $2.08 | $2.13 | $2.13 | 823,562 |
| 2020-08-10 | $2.02 | $2.13 | $2.01 | $2.08 | $2.08 | 880,532 |
| 2020-08-07 | $1.92 | $2.00 | $1.92 | $1.98 | $1.98 | 336,747 |
| 2020-08-06 | $1.98 | $2.06 | $1.96 | $1.98 | $1.98 | 766,200 |
| 2020-08-05 | $1.89 | $2.01 | $1.88 | $1.98 | $1.98 | 1,039,597 |
| 2020-08-04 | $1.98 | $1.98 | $1.86 | $1.89 | $1.89 | 1,224,736 |
| 2020-08-03 | $1.87 | $2.02 | $1.86 | $1.99 | $1.99 | 540,223 |
| 2020-07-31 | $1.91 | $1.92 | $1.84 | $1.89 | $1.89 | 454,550 |
| 2020-07-30 | $1.93 | $1.96 | $1.85 | $1.94 | $1.94 | 389,461 |
| 2020-07-29 | $1.91 | $1.99 | $1.88 | $1.97 | $1.97 | 498,215 |
| 2020-07-28 | $2.01 | $2.03 | $1.89 | $1.89 | $1.89 | 910,574 |
| 2020-07-27 | $2.09 | $2.09 | $1.93 | $1.98 | $1.98 | 369,956 |
| 2020-07-24 | $2.05 | $2.12 | $1.97 | $2.05 | $2.05 | 396,341 |
| 2020-07-23 | $2.01 | $2.08 | $1.95 | $2.06 | $2.06 | 498,397 |
| 2020-07-22 | $2.06 | $2.07 | $1.94 | $2.01 | $2.01 | 433,767 |
| 2020-07-21 | $1.93 | $2.15 | $1.93 | $2.12 | $2.12 | 695,982 |
| 2020-07-20 | $1.87 | $1.93 | $1.82 | $1.86 | $1.86 | 343,588 |
| 2020-07-17 | $1.90 | $1.99 | $1.85 | $1.87 | $1.87 | 531,100 |
| 2020-07-16 | $1.96 | $1.97 | $1.87 | $1.93 | $1.93 | 518,000 |
| 2020-07-15 | $1.90 | $2.00 | $1.87 | $1.97 | $1.97 | 1,075,100 |
| 2020-07-14 | $1.65 | $1.85 | $1.62 | $1.84 | $1.84 | 747,900 |
| 2020-07-13 | $1.83 | $1.84 | $1.60 | $1.67 | $1.67 | 919,300 |
| 2020-07-10 | $1.72 | $1.86 | $1.71 | $1.81 | $1.81 | 480,000 |
| 2020-07-09 | $1.86 | $1.89 | $1.71 | $1.78 | $1.78 | 539,400 |
| 2020-07-08 | $1.94 | $1.99 | $1.85 | $1.90 | $1.90 | 940,100 |
| 2020-07-07 | $1.97 | $2.02 | $1.88 | $1.93 | $1.93 | 864,100 |
| 2020-07-06 | $2.14 | $2.14 | $1.91 | $2.01 | $2.01 | 713,200 |
| 2020-07-02 | $2.15 | $2.29 | $2.04 | $2.07 | $2.07 | 606,500 |
| 2020-07-01 | $2.25 | $2.32 | $2.02 | $2.11 | $2.11 | 760,700 |
| 2020-06-30 | $2.19 | $2.27 | $2.10 | $2.23 | $2.23 | 860,600 |
| 2020-06-29 | $1.92 | $2.20 | $1.87 | $2.19 | $2.19 | 1,210,400 |
| 2020-06-26 | $1.80 | $1.97 | $1.71 | $1.91 | $1.91 | 2,021,854 |
| 2020-06-25 | $1.74 | $1.91 | $1.70 | $1.88 | $1.88 | 522,779 |
| 2020-06-24 | $2.03 | $2.03 | $1.76 | $1.81 | $1.81 | 1,249,095 |
| 2020-06-23 | $1.94 | $2.13 | $1.91 | $2.10 | $2.10 | 1,073,921 |
| 2020-06-22 | $2.08 | $2.11 | $1.81 | $1.94 | $1.94 | 1,331,596 |
| 2020-06-19 | $2.12 | $2.18 | $2.02 | $2.11 | $2.11 | 2,775,331 |
| 2020-06-18 | $2.11 | $2.29 | $2.05 | $2.07 | $2.07 | 1,311,122 |
| 2020-06-17 | $2.23 | $2.26 | $2.08 | $2.15 | $2.15 | 1,121,024 |
| 2020-06-16 | $2.55 | $2.55 | $2.21 | $2.23 | $2.23 | 1,271,042 |
| 2020-06-15 | $2.15 | $2.36 | $2.03 | $2.29 | $2.29 | 1,320,390 |
| 2020-06-12 | $2.28 | $2.47 | $2.19 | $2.31 | $2.31 | 1,122,886 |
| 2020-06-11 | $2.39 | $2.46 | $2.07 | $2.08 | $2.08 | 1,303,093 |
| 2020-06-10 | $2.91 | $2.92 | $2.59 | $2.66 | $2.66 | 1,066,492 |
| 2020-06-09 | $3.03 | $3.06 | $2.78 | $3.02 | $3.02 | 999,324 |
| 2020-06-08 | $3.00 | $3.33 | $3.00 | $3.18 | $3.18 | 1,887,048 |
| 2020-06-05 | $2.63 | $2.86 | $2.61 | $2.83 | $2.83 | 1,412,522 |
| 2020-06-04 | $2.25 | $2.52 | $2.21 | $2.48 | $2.48 | 1,204,582 |
| 2020-06-03 | $2.28 | $2.40 | $2.16 | $2.25 | $2.25 | 1,143,666 |
| 2020-06-02 | $2.11 | $2.29 | $2.11 | $2.23 | $2.23 | 1,138,368 |
| 2020-06-01 | $2.01 | $2.20 | $1.97 | $2.08 | $2.08 | 906,539 |
| 2020-05-29 | $2.15 | $2.23 | $1.94 | $2.02 | $2.02 | 2,532,558 |
| 2020-05-28 | $2.34 | $2.38 | $2.14 | $2.15 | $2.15 | 1,381,891 |
| 2020-05-27 | $2.50 | $2.52 | $2.23 | $2.31 | $2.31 | 1,279,374 |
| 2020-05-26 | $2.10 | $2.40 | $2.08 | $2.38 | $2.38 | 1,023,189 |
| 2020-05-22 | $2.12 | $2.13 | $1.96 | $2.01 | $2.01 | 647,004 |
| 2020-05-21 | $2.27 | $2.32 | $2.02 | $2.06 | $2.06 | 1,194,374 |
| 2020-05-20 | $2.00 | $2.38 | $2.00 | $2.20 | $2.20 | 1,271,237 |
| 2020-05-19 | $2.11 | $2.13 | $1.90 | $1.95 | $1.95 | 1,146,814 |
| 2020-05-18 | $1.63 | $2.12 | $1.63 | $2.08 | $2.08 | 1,310,129 |
| 2020-05-15 | $1.55 | $1.62 | $1.53 | $1.58 | $1.58 | 606,972 |
| 2020-05-14 | $1.54 | $1.71 | $1.42 | $1.57 | $1.57 | 858,483 |
| 2020-05-13 | $1.76 | $1.78 | $1.46 | $1.60 | $1.60 | 1,183,580 |
| 2020-05-12 | $1.70 | $1.78 | $1.61 | $1.67 | $1.67 | 1,144,739 |
| 2020-05-11 | $1.65 | $1.74 | $1.50 | $1.70 | $1.70 | 1,189,534 |
| 2020-05-08 | $1.45 | $1.60 | $1.40 | $1.60 | $1.60 | 1,604,534 |
| 2020-05-07 | $1.36 | $1.49 | $1.33 | $1.41 | $1.41 | 1,701,303 |
| 2020-05-06 | $1.27 | $1.49 | $1.17 | $1.30 | $1.30 | 1,725,748 |
| 2020-05-05 | $1.33 | $1.39 | $1.25 | $1.30 | $1.30 | 1,436,296 |
| 2020-05-04 | $1.20 | $1.30 | $1.10 | $1.18 | $1.18 | 970,868 |
| 2020-05-01 | $1.44 | $1.55 | $1.17 | $1.23 | $1.23 | 1,392,492 |
| 2020-04-30 | $1.58 | $1.69 | $1.37 | $1.53 | $1.53 | 2,916,895 |
| 2020-04-29 | $1.15 | $1.56 | $1.14 | $1.43 | $1.43 | 2,979,223 |
| 2020-04-28 | $1.08 | $1.14 | $1.04 | $1.08 | $1.08 | 1,173,977 |
| 2020-04-27 | $1.00 | $1.08 | $0.99 | $1.05 | $1.05 | 773,934 |
| 2020-04-24 | $1.01 | $1.04 | $0.95 | $1.01 | $1.01 | 1,030,163 |
| 2020-04-23 | $1.01 | $1.05 | $0.95 | $1.02 | $1.02 | 791,367 |
| 2020-04-22 | $1.01 | $1.13 | $0.93 | $0.97 | $0.97 | 1,212,814 |
| 2020-04-21 | $1.01 | $1.06 | $0.99 | $1.00 | $1.00 | 931,183 |
| 2020-04-20 | $1.12 | $1.25 | $1.01 | $1.02 | $1.02 | 1,101,001 |
| 2020-04-17 | $1.12 | $1.18 | $1.07 | $1.16 | $1.16 | 625,981 |
| 2020-04-16 | $1.05 | $1.13 | $1.02 | $1.13 | $1.13 | 968,964 |
| 2020-04-15 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 725,392 |
| 2020-04-14 | $1.15 | $1.15 | $1.00 | $1.09 | $1.09 | 2,510,222 |
| 2020-04-13 | $1.30 | $1.32 | $1.10 | $1.11 | $1.11 | 1,008,678 |
| 2020-04-09 | $1.09 | $1.27 | $1.05 | $1.11 | $1.11 | 2,083,805 |
| 2020-04-08 | $0.84 | $0.96 | $0.82 | $0.95 | $0.95 | 944,872 |
| 2020-04-07 | $0.79 | $0.84 | $0.77 | $0.78 | $0.78 | 2,122,892 |
| 2020-04-06 | $0.70 | $0.82 | $0.70 | $0.75 | $0.75 | 1,069,082 |
| 2020-04-03 | $0.83 | $0.83 | $0.65 | $0.69 | $0.69 | 1,763,855 |
| 2020-04-02 | $0.80 | $0.89 | $0.70 | $0.72 | $0.72 | 918,826 |
| 2020-04-01 | $0.90 | $0.93 | $0.67 | $0.67 | $0.67 | 3,723,110 |
| 2020-03-31 | $0.86 | $0.98 | $0.86 | $0.90 | $0.90 | 699,645 |
| 2020-03-30 | $0.94 | $0.94 | $0.80 | $0.82 | $0.82 | 1,309,253 |
| 2020-03-27 | $1.00 | $1.00 | $0.88 | $0.90 | $0.90 | 1,290,895 |
| 2020-03-26 | $1.01 | $1.06 | $0.96 | $1.00 | $1.00 | 1,283,372 |
| 2020-03-25 | $1.10 | $1.10 | $0.94 | $0.97 | $0.97 | 1,774,385 |
| 2020-03-24 | $1.02 | $1.07 | $0.97 | $1.07 | $1.07 | 1,046,604 |
| 2020-03-23 | $1.21 | $1.30 | $0.96 | $0.97 | $0.97 | 744,476 |
| 2020-03-20 | $1.19 | $1.27 | $1.05 | $1.22 | $1.22 | 1,307,152 |
| 2020-03-19 | $1.22 | $1.34 | $1.15 | $1.19 | $1.19 | 695,259 |
| 2020-03-18 | $1.23 | $1.27 | $1.14 | $1.21 | $1.21 | 1,175,761 |
| 2020-03-17 | $1.25 | $1.38 | $1.21 | $1.26 | $1.26 | 2,263,430 |
| 2020-03-16 | $1.21 | $1.48 | $1.18 | $1.27 | $1.27 | 1,217,780 |
| 2020-03-13 | $1.20 | $1.26 | $1.12 | $1.25 | $1.25 | 1,913,728 |
| 2020-03-12 | $1.11 | $1.45 | $1.08 | $1.21 | $1.21 | 2,740,306 |
| 2020-03-11 | $1.32 | $1.32 | $1.11 | $1.13 | $1.13 | 2,185,884 |
| 2020-03-10 | $1.90 | $1.90 | $1.26 | $1.32 | $1.32 | 3,115,952 |
| 2020-03-09 | $2.42 | $2.50 | $1.53 | $1.63 | $1.63 | 2,233,692 |
| 2020-03-06 | $3.24 | $3.41 | $2.92 | $2.96 | $2.96 | 924,935 |
| 2020-03-05 | $3.51 | $3.90 | $3.34 | $3.36 | $3.36 | 2,152,216 |
| 2020-03-04 | $3.43 | $3.70 | $3.35 | $3.58 | $3.58 | 1,551,487 |
| 2020-03-03 | $3.38 | $3.53 | $3.30 | $3.35 | $3.35 | 854,101 |
| 2020-03-02 | $3.54 | $3.56 | $3.25 | $3.36 | $3.36 | 1,201,522 |
| 2020-02-28 | $3.33 | $3.61 | $3.33 | $3.51 | $3.51 | 936,449 |
| 2020-02-27 | $3.41 | $3.53 | $3.17 | $3.44 | $3.44 | 1,553,980 |
| 2020-02-26 | $3.36 | $3.59 | $3.30 | $3.52 | $3.52 | 1,479,339 |
| 2020-02-25 | $3.47 | $3.60 | $3.33 | $3.34 | $3.34 | 1,829,180 |
| 2020-02-24 | $3.59 | $3.64 | $3.46 | $3.50 | $3.50 | 1,352,776 |
| 2020-02-21 | $4.04 | $4.05 | $3.72 | $3.72 | $3.72 | 843,346 |
| 2020-02-20 | $4.27 | $4.32 | $4.03 | $4.04 | $4.04 | 566,827 |
| 2020-02-19 | $4.30 | $4.40 | $4.21 | $4.27 | $4.27 | 1,037,332 |
| 2020-02-18 | $4.20 | $4.34 | $4.13 | $4.28 | $4.28 | 783,960 |
| 2020-02-14 | $4.39 | $4.40 | $4.18 | $4.23 | $4.23 | 905,035 |
| 2020-02-13 | $4.45 | $4.61 | $4.34 | $4.35 | $4.35 | 982,334 |
| 2020-02-12 | $4.20 | $4.53 | $4.17 | $4.49 | $4.49 | 1,197,774 |
| 2020-02-11 | $4.32 | $4.33 | $4.12 | $4.16 | $4.16 | 821,465 |
| 2020-02-10 | $4.44 | $4.48 | $4.18 | $4.30 | $4.30 | 932,820 |
| 2020-02-07 | $4.80 | $5.01 | $4.42 | $4.48 | $4.48 | 1,827,326 |
| 2020-02-06 | $5.40 | $5.40 | $5.13 | $5.16 | $5.16 | 621,486 |
| 2020-02-05 | $5.29 | $5.44 | $5.28 | $5.39 | $5.39 | 570,863 |
| 2020-02-04 | $5.23 | $5.31 | $5.16 | $5.21 | $5.21 | 568,361 |
| 2020-02-03 | $5.02 | $5.19 | $4.97 | $5.17 | $5.17 | 737,792 |
| 2020-01-31 | $4.95 | $5.02 | $4.89 | $5.00 | $5.00 | 1,006,543 |
| 2020-01-30 | $5.03 | $5.13 | $4.95 | $5.00 | $5.00 | 2,927,461 |
| 2020-01-29 | $5.25 | $5.34 | $5.13 | $5.14 | $5.14 | 307,804 |
| 2020-01-28 | $5.22 | $5.34 | $5.13 | $5.21 | $5.21 | 415,303 |
| 2020-01-27 | $5.01 | $5.36 | $4.97 | $5.23 | $5.23 | 637,954 |
| 2020-01-24 | $5.20 | $5.21 | $5.04 | $5.10 | $5.10 | 1,737,747 |
| 2020-01-23 | $5.10 | $5.34 | $4.98 | $5.23 | $5.23 | 738,330 |
| 2020-01-22 | $5.29 | $5.29 | $5.13 | $5.18 | $5.18 | 1,098,419 |
| 2020-01-21 | $5.26 | $5.41 | $5.19 | $5.28 | $5.28 | 752,525 |
| 2020-01-17 | $5.50 | $5.50 | $5.20 | $5.26 | $5.26 | 804,437 |
| 2020-01-16 | $5.34 | $5.57 | $5.34 | $5.44 | $5.44 | 621,875 |
| 2020-01-15 | $5.47 | $5.53 | $5.24 | $5.30 | $5.30 | 938,942 |
| 2020-01-14 | $5.59 | $5.60 | $5.45 | $5.49 | $5.49 | 1,289,730 |
| 2020-01-13 | $5.67 | $5.68 | $5.48 | $5.57 | $5.57 | 1,427,756 |
| 2020-01-10 | $5.81 | $5.83 | $5.63 | $5.69 | $5.69 | 841,825 |
| 2020-01-09 | $5.99 | $5.99 | $5.79 | $5.82 | $5.82 | 733,867 |
| 2020-01-08 | $6.16 | $6.16 | $5.91 | $5.96 | $5.96 | 490,300 |
| 2020-01-07 | $6.27 | $6.40 | $6.11 | $6.18 | $6.18 | 420,135 |
| 2020-01-06 | $6.15 | $6.39 | $6.07 | $6.35 | $6.35 | 558,453 |
| 2020-01-03 | $6.40 | $6.40 | $6.13 | $6.22 | $6.22 | 490,993 |
| 2020-01-02 | $6.27 | $6.33 | $6.00 | $6.21 | $6.21 | 489,492 |
| 2019-12-31 | $6.08 | $6.34 | $6.04 | $6.27 | $6.27 | 358,515 |
| 2019-12-30 | $6.08 | $6.28 | $6.08 | $6.13 | $6.13 | 456,346 |
| 2019-12-27 | $6.22 | $6.23 | $6.07 | $6.08 | $6.08 | 332,487 |
| 2019-12-26 | $6.33 | $6.39 | $6.21 | $6.22 | $6.22 | 262,309 |
| 2019-12-24 | $6.25 | $6.32 | $6.17 | $6.29 | $6.29 | 160,324 |
| 2019-12-23 | $6.08 | $6.28 | $6.00 | $6.27 | $6.27 | 373,762 |
| 2019-12-20 | $6.16 | $6.26 | $6.06 | $6.07 | $6.07 | 2,189,585 |
| 2019-12-19 | $6.10 | $6.24 | $6.10 | $6.14 | $6.14 | 476,614 |
| 2019-12-18 | $6.06 | $6.24 | $6.05 | $6.17 | $6.17 | 446,651 |
| 2019-12-17 | $5.92 | $6.10 | $5.92 | $6.06 | $6.06 | 370,809 |
| 2019-12-16 | $5.92 | $6.20 | $5.89 | $5.92 | $5.92 | 805,100 |
| 2019-12-13 | $5.79 | $5.95 | $5.71 | $5.86 | $5.86 | 699,118 |
| 2019-12-12 | $5.62 | $5.83 | $5.62 | $5.80 | $5.80 | 400,637 |
| 2019-12-11 | $5.60 | $5.69 | $5.55 | $5.61 | $5.61 | 472,074 |
| 2019-12-10 | $5.80 | $5.85 | $5.56 | $5.60 | $5.60 | 656,089 |
| 2019-12-09 | $5.79 | $5.89 | $5.78 | $5.80 | $5.80 | 438,914 |
| 2019-12-06 | $5.73 | $5.90 | $5.73 | $5.85 | $5.85 | 443,928 |
| 2019-12-05 | $5.79 | $5.86 | $5.65 | $5.70 | $5.70 | 376,730 |
| 2019-12-04 | $5.73 | $6.02 | $5.72 | $5.78 | $5.78 | 630,343 |
| 2019-12-03 | $5.69 | $5.81 | $5.58 | $5.75 | $5.75 | 668,668 |
| 2019-12-02 | $5.91 | $5.94 | $5.65 | $5.73 | $5.73 | 801,762 |
| 2019-11-29 | $5.93 | $5.97 | $5.83 | $5.86 | $5.86 | 147,333 |
| 2019-11-27 | $6.07 | $6.14 | $5.98 | $6.03 | $6.03 | 212,258 |
| 2019-11-26 | $6.16 | $6.21 | $6.03 | $6.04 | $6.04 | 247,525 |
| 2019-11-25 | $6.07 | $6.26 | $6.04 | $6.19 | $6.19 | 537,015 |
| 2019-11-22 | $5.91 | $6.11 | $5.91 | $6.09 | $6.09 | 775,640 |
| 2019-11-21 | $5.96 | $5.96 | $5.81 | $5.90 | $5.90 | 723,766 |
| 2019-11-20 | $5.96 | $5.96 | $5.65 | $5.90 | $5.90 | 1,274,482 |
| 2019-11-19 | $5.95 | $5.95 | $5.80 | $5.84 | $5.84 | 458,088 |
| 2019-11-18 | $6.15 | $6.15 | $5.94 | $5.98 | $5.98 | 553,701 |
| 2019-11-15 | $6.39 | $6.43 | $6.17 | $6.19 | $6.19 | 712,736 |
| 2019-11-14 | $6.54 | $6.54 | $6.29 | $6.33 | $6.33 | 722,955 |
| 2019-11-13 | $6.72 | $6.75 | $6.50 | $6.50 | $6.50 | 509,467 |
| 2019-11-12 | $6.82 | $6.85 | $6.68 | $6.81 | $6.81 | 609,029 |
| 2019-11-11 | $6.72 | $6.79 | $6.58 | $6.76 | $6.76 | 359,429 |
| 2019-11-08 | $6.46 | $6.77 | $6.38 | $6.76 | $6.76 | 663,402 |
| 2019-11-07 | $6.68 | $6.74 | $6.47 | $6.51 | $6.51 | 359,623 |
| 2019-11-06 | $6.73 | $6.83 | $6.53 | $6.56 | $6.56 | 454,967 |
| 2019-11-05 | $6.91 | $6.98 | $6.58 | $6.81 | $6.81 | 751,478 |
| 2019-11-04 | $6.10 | $6.89 | $6.10 | $6.85 | $6.85 | 1,774,257 |
| 2019-11-01 | $6.03 | $6.16 | $5.98 | $6.02 | $6.02 | 1,023,962 |
| 2019-10-31 | $5.92 | $6.26 | $5.25 | $6.00 | $6.00 | 1,602,171 |
| 2019-10-30 | $7.33 | $7.41 | $6.98 | $7.04 | $7.04 | 466,689 |
| 2019-10-29 | $7.24 | $7.38 | $7.16 | $7.34 | $7.34 | 699,856 |
| 2019-10-28 | $7.35 | $7.46 | $7.29 | $7.34 | $7.34 | 389,351 |
| 2019-10-25 | $7.42 | $7.51 | $7.04 | $7.25 | $7.25 | 759,293 |
| 2019-10-24 | $7.50 | $7.50 | $7.38 | $7.43 | $7.43 | 273,750 |
| 2019-10-23 | $7.25 | $7.50 | $7.12 | $7.46 | $7.46 | 243,690 |
| 2019-10-22 | $7.09 | $7.34 | $7.03 | $7.30 | $7.30 | 335,517 |
| 2019-10-21 | $7.04 | $7.17 | $6.97 | $7.09 | $7.09 | 335,445 |
| 2019-10-18 | $7.00 | $7.09 | $6.91 | $6.95 | $6.95 | 490,666 |
| 2019-10-17 | $6.96 | $7.06 | $6.90 | $7.03 | $7.03 | 326,834 |
| 2019-10-16 | $6.93 | $6.99 | $6.85 | $6.89 | $6.89 | 808,755 |
| 2019-10-15 | $6.77 | $7.07 | $6.56 | $6.93 | $6.93 | 767,420 |
| 2019-10-14 | $7.39 | $7.39 | $6.91 | $6.93 | $6.93 | 601,780 |
| 2019-10-11 | $7.50 | $7.68 | $7.44 | $7.55 | $7.55 | 438,458 |
| 2019-10-10 | $7.28 | $7.37 | $7.20 | $7.36 | $7.36 | 389,055 |
| 2019-10-09 | $7.56 | $7.56 | $7.27 | $7.29 | $7.29 | 306,758 |
| 2019-10-08 | $7.34 | $7.56 | $7.27 | $7.44 | $7.44 | 335,125 |
| 2019-10-07 | $7.49 | $7.63 | $7.40 | $7.50 | $7.50 | 333,933 |
| 2019-10-04 | $7.43 | $7.49 | $7.32 | $7.43 | $7.43 | 291,514 |
| 2019-10-03 | $7.24 | $7.45 | $7.10 | $7.40 | $7.40 | 374,614 |
| 2019-10-02 | $7.39 | $7.42 | $7.26 | $7.33 | $7.33 | 368,153 |
| 2019-10-01 | $7.69 | $7.74 | $7.44 | $7.44 | $7.44 | 414,536 |
| 2019-09-30 | $7.57 | $7.70 | $7.48 | $7.62 | $7.62 | 504,357 |
| 2019-09-27 | $7.59 | $7.74 | $7.45 | $7.59 | $7.59 | 597,516 |
| 2019-09-26 | $7.77 | $7.78 | $7.64 | $7.70 | $7.70 | 549,294 |
| 2019-09-25 | $7.75 | $7.97 | $7.71 | $7.88 | $7.88 | 520,569 |
| 2019-09-24 | $7.88 | $7.97 | $7.75 | $7.86 | $7.86 | 736,685 |
| 2019-09-23 | $7.72 | $7.92 | $7.66 | $7.90 | $7.90 | 500,747 |
| 2019-09-20 | $7.74 | $7.87 | $7.63 | $7.81 | $7.81 | 1,097,934 |
| 2019-09-19 | $7.89 | $7.92 | $7.69 | $7.73 | $7.73 | 398,872 |
| 2019-09-18 | $7.93 | $8.00 | $7.69 | $7.80 | $7.80 | 475,688 |
| 2019-09-17 | $7.89 | $7.97 | $7.49 | $7.95 | $7.95 | 830,614 |
| 2019-09-16 | $7.95 | $8.08 | $7.80 | $7.91 | $7.91 | 814,185 |
| 2019-09-13 | $7.60 | $7.73 | $7.42 | $7.65 | $7.65 | 710,157 |
| 2019-09-12 | $7.40 | $7.51 | $7.01 | $7.50 | $7.50 | 590,682 |
| 2019-09-11 | $7.54 | $7.60 | $7.24 | $7.46 | $7.46 | 491,083 |
| 2019-09-10 | $7.10 | $7.55 | $7.03 | $7.45 | $7.45 | 965,931 |
| 2019-09-09 | $6.99 | $7.04 | $6.84 | $7.03 | $7.03 | 716,571 |
| 2019-09-06 | $6.85 | $6.96 | $6.73 | $6.88 | $6.88 | 371,699 |
| 2019-09-05 | $6.81 | $7.01 | $6.77 | $6.90 | $6.90 | 539,351 |
| 2019-09-04 | $6.64 | $6.75 | $6.48 | $6.71 | $6.71 | 462,252 |
| 2019-09-03 | $6.47 | $6.53 | $6.34 | $6.50 | $6.50 | 345,077 |
| 2019-08-30 | $6.63 | $6.68 | $6.51 | $6.61 | $6.61 | 351,662 |
| 2019-08-29 | $6.42 | $6.65 | $6.37 | $6.62 | $6.62 | 487,173 |
| 2019-08-28 | $6.17 | $6.42 | $6.06 | $6.34 | $6.34 | 440,427 |
| 2019-08-27 | $6.28 | $6.32 | $6.07 | $6.15 | $6.15 | 591,056 |
| 2019-08-26 | $6.40 | $6.48 | $6.21 | $6.23 | $6.23 | 361,831 |
| 2019-08-23 | $6.44 | $6.56 | $6.24 | $6.24 | $6.24 | 439,711 |
| 2019-08-22 | $6.65 | $6.73 | $6.52 | $6.52 | $6.52 | 279,203 |
| 2019-08-21 | $6.76 | $6.76 | $6.59 | $6.59 | $6.59 | 253,342 |
| 2019-08-20 | $6.68 | $6.82 | $6.62 | $6.67 | $6.67 | 235,134 |
| 2019-08-19 | $7.05 | $7.05 | $6.77 | $6.79 | $6.79 | 753,720 |
| 2019-08-16 | $6.70 | $6.93 | $6.61 | $6.90 | $6.90 | 299,286 |
| 2019-08-15 | $6.65 | $6.69 | $6.51 | $6.66 | $6.66 | 175,664 |
| 2019-08-14 | $7.16 | $7.24 | $6.65 | $6.70 | $6.70 | 351,359 |
| 2019-08-13 | $7.18 | $7.43 | $7.15 | $7.42 | $7.42 | 409,142 |
| 2019-08-12 | $7.23 | $7.28 | $7.18 | $7.23 | $7.23 | 552,286 |
| 2019-08-09 | $7.29 | $7.32 | $7.09 | $7.24 | $7.24 | 529,486 |
| 2019-08-08 | $7.06 | $7.20 | $7.00 | $7.19 | $7.19 | 269,950 |
| 2019-08-07 | $6.70 | $7.09 | $6.70 | $7.01 | $7.01 | 335,894 |
| 2019-08-06 | $7.08 | $7.16 | $6.82 | $6.90 | $6.90 | 419,296 |
| 2019-08-05 | $6.80 | $7.09 | $6.79 | $7.05 | $7.05 | 418,220 |
| 2019-08-02 | $7.05 | $7.17 | $6.94 | $7.05 | $7.05 | 392,558 |
| 2019-08-01 | $7.49 | $7.68 | $7.02 | $7.09 | $7.09 | 705,779 |
| 2019-07-31 | $6.84 | $7.84 | $6.83 | $7.63 | $7.63 | 943,893 |
| 2019-07-30 | $6.61 | $7.20 | $6.60 | $7.13 | $7.13 | 440,696 |
| 2019-07-29 | $7.09 | $7.09 | $6.66 | $6.69 | $6.69 | 378,334 |
| 2019-07-26 | $7.00 | $7.15 | $6.90 | $7.10 | $7.10 | 374,655 |
| 2019-07-25 | $7.22 | $7.22 | $6.89 | $6.96 | $6.96 | 284,493 |
| 2019-07-24 | $6.97 | $7.22 | $6.94 | $7.20 | $7.20 | 489,693 |
| 2019-07-23 | $6.83 | $7.06 | $6.83 | $7.00 | $7.00 | 489,650 |
| 2019-07-22 | $6.66 | $6.88 | $6.66 | $6.83 | $6.83 | 312,543 |
| 2019-07-19 | $6.40 | $6.68 | $6.40 | $6.65 | $6.65 | 472,598 |
| 2019-07-18 | $6.47 | $6.48 | $6.29 | $6.40 | $6.40 | 548,499 |
| 2019-07-17 | $6.66 | $6.66 | $6.47 | $6.48 | $6.48 | 404,163 |
| 2019-07-16 | $6.77 | $6.77 | $6.65 | $6.68 | $6.68 | 284,672 |
| 2019-07-15 | $7.04 | $7.05 | $6.78 | $6.79 | $6.79 | 326,730 |
| 2019-07-12 | $7.05 | $7.07 | $6.92 | $6.97 | $6.97 | 306,643 |
| 2019-07-11 | $7.02 | $7.05 | $6.93 | $6.99 | $6.99 | 233,994 |
| 2019-07-10 | $7.06 | $7.12 | $6.92 | $7.04 | $7.04 | 449,542 |
| 2019-07-09 | $7.19 | $7.19 | $6.97 | $6.98 | $6.98 | 297,642 |
| 2019-07-08 | $7.17 | $7.33 | $7.13 | $7.22 | $7.22 | 311,208 |
| 2019-07-05 | $7.04 | $7.20 | $7.02 | $7.18 | $7.18 | 225,253 |
| 2019-07-03 | $7.12 | $7.12 | $7.02 | $7.09 | $7.09 | 169,533 |
| 2019-07-02 | $7.34 | $7.34 | $7.08 | $7.12 | $7.12 | 356,394 |
| 2019-07-01 | $7.57 | $7.59 | $7.29 | $7.38 | $7.38 | 445,875 |
| 2019-06-28 | $7.28 | $7.42 | $7.24 | $7.42 | $7.42 | 835,065 |
| 2019-06-27 | $7.17 | $7.24 | $7.05 | $7.24 | $7.24 | 423,153 |
| 2019-06-26 | $7.07 | $7.27 | $6.98 | $7.18 | $7.18 | 422,529 |
| 2019-06-25 | $6.92 | $7.07 | $6.84 | $6.96 | $6.96 | 344,542 |
| 2019-06-24 | $7.02 | $7.12 | $6.85 | $6.87 | $6.87 | 419,109 |
| 2019-06-21 | $6.86 | $7.05 | $6.85 | $7.04 | $7.04 | 597,240 |
| 2019-06-20 | $6.83 | $6.90 | $6.75 | $6.88 | $6.88 | 538,855 |
| 2019-06-19 | $6.51 | $6.69 | $6.45 | $6.64 | $6.64 | 659,848 |
| 2019-06-18 | $6.59 | $6.69 | $6.52 | $6.56 | $6.56 | 463,100 |
| 2019-06-17 | $6.33 | $6.58 | $6.30 | $6.53 | $6.53 | 924,471 |
| 2019-06-14 | $6.60 | $6.62 | $6.34 | $6.37 | $6.37 | 442,151 |
| 2019-06-13 | $6.65 | $6.70 | $6.52 | $6.60 | $6.60 | 828,444 |
| 2019-06-12 | $6.85 | $6.85 | $6.52 | $6.54 | $6.54 | 421,709 |
| 2019-06-11 | $7.21 | $7.25 | $6.82 | $6.90 | $6.90 | 688,228 |
| 2019-06-10 | $7.11 | $7.28 | $7.11 | $7.13 | $7.13 | 312,291 |
| 2019-06-07 | $7.00 | $7.14 | $6.93 | $7.10 | $7.10 | 349,326 |
| 2019-06-06 | $6.92 | $7.05 | $6.79 | $6.97 | $6.97 | 309,981 |
| 2019-06-05 | $7.14 | $7.24 | $6.92 | $6.92 | $6.92 | 274,330 |
| 2019-06-04 | $7.15 | $7.17 | $7.05 | $7.14 | $7.14 | 353,228 |
| 2019-06-03 | $7.00 | $7.16 | $6.99 | $7.05 | $7.05 | 755,892 |
| 2019-05-31 | $6.90 | $6.99 | $6.79 | $6.99 | $6.99 | 473,465 |
| 2019-05-30 | $7.13 | $7.20 | $6.91 | $7.00 | $7.00 | 234,592 |
| 2019-05-29 | $7.09 | $7.21 | $7.04 | $7.11 | $7.11 | 302,440 |
| 2019-05-28 | $7.30 | $7.34 | $7.22 | $7.24 | $7.24 | 361,556 |
| 2019-05-24 | $7.45 | $7.48 | $7.22 | $7.26 | $7.26 | 331,657 |
| 2019-05-23 | $7.30 | $7.35 | $7.16 | $7.34 | $7.34 | 498,450 |
| 2019-05-22 | $7.50 | $7.56 | $7.40 | $7.44 | $7.44 | 233,793 |
| 2019-05-21 | $7.62 | $7.69 | $7.58 | $7.60 | $7.60 | 217,166 |
| 2019-05-20 | $7.56 | $7.71 | $7.52 | $7.60 | $7.60 | 356,400 |
| 2019-05-17 | $7.71 | $7.76 | $7.61 | $7.61 | $7.61 | 421,653 |
| 2019-05-16 | $7.65 | $7.83 | $7.61 | $7.80 | $7.80 | 516,689 |
| 2019-05-15 | $7.39 | $7.66 | $7.35 | $7.62 | $7.62 | 420,262 |
| 2019-05-14 | $7.35 | $7.56 | $7.32 | $7.52 | $7.52 | 393,019 |
| 2019-05-13 | $7.38 | $7.50 | $7.21 | $7.27 | $7.27 | 496,613 |
| 2019-05-10 | $7.55 | $7.60 | $7.47 | $7.49 | $7.49 | 660,844 |
| 2019-05-09 | $7.59 | $7.71 | $7.52 | $7.55 | $7.55 | 896,661 |
| 2019-05-08 | $7.49 | $7.64 | $7.47 | $7.55 | $7.55 | 557,046 |
| 2019-05-07 | $7.49 | $7.62 | $7.35 | $7.49 | $7.49 | 568,158 |
| 2019-05-06 | $7.34 | $7.71 | $7.30 | $7.58 | $7.58 | 632,591 |
| 2019-05-03 | $7.43 | $7.50 | $7.33 | $7.44 | $7.44 | 832,754 |
| 2019-05-02 | $7.33 | $7.44 | $7.33 | $7.33 | $7.33 | 1,067,236 |
| 2019-05-01 | $7.33 | $7.50 | $7.24 | $7.35 | $7.35 | 1,803,278 |
| 2019-04-30 | $7.55 | $7.64 | $7.29 | $7.30 | $7.30 | 719,089 |
| 2019-04-29 | $7.09 | $7.79 | $7.07 | $7.55 | $7.55 | 1,659,397 |
| 2019-04-26 | $8.33 | $8.33 | $7.05 | $7.06 | $7.06 | 1,391,266 |
| 2019-04-25 | $8.56 | $8.64 | $8.48 | $8.52 | $8.52 | 334,235 |
| 2019-04-24 | $8.85 | $8.87 | $8.55 | $8.57 | $8.57 | 542,524 |
| 2019-04-23 | $8.95 | $9.07 | $8.90 | $8.90 | $8.90 | 346,343 |
| 2019-04-22 | $8.88 | $9.00 | $8.79 | $8.96 | $8.96 | 364,115 |
| 2019-04-18 | $8.84 | $9.04 | $8.79 | $8.79 | $8.79 | 420,304 |
| 2019-04-17 | $9.13 | $9.21 | $8.91 | $8.91 | $8.91 | 452,119 |
| 2019-04-16 | $9.06 | $9.15 | $8.85 | $9.08 | $9.08 | 495,248 |
| 2019-04-15 | $9.04 | $9.09 | $8.96 | $9.01 | $9.01 | 230,316 |
| 2019-04-12 | $9.32 | $9.33 | $9.08 | $9.09 | $9.09 | 364,786 |
| 2019-04-11 | $9.23 | $9.25 | $9.06 | $9.14 | $9.14 | 384,919 |
| 2019-04-10 | $9.15 | $9.28 | $9.09 | $9.25 | $9.25 | 387,411 |
| 2019-04-09 | $9.19 | $9.24 | $9.04 | $9.07 | $9.07 | 347,429 |
| 2019-04-08 | $9.50 | $9.52 | $9.23 | $9.25 | $9.25 | 439,355 |
| 2019-04-05 | $9.43 | $9.57 | $9.33 | $9.52 | $9.52 | 600,864 |
| 2019-04-04 | $9.27 | $9.38 | $9.13 | $9.36 | $9.36 | 475,056 |
| 2019-04-03 | $9.40 | $9.48 | $9.23 | $9.27 | $9.27 | 667,631 |
| 2019-04-02 | $9.34 | $9.40 | $9.29 | $9.34 | $9.34 | 1,212,672 |
| 2019-04-01 | $9.22 | $9.31 | $9.13 | $9.29 | $9.29 | 838,698 |
| 2019-03-29 | $9.20 | $9.23 | $9.01 | $9.16 | $9.16 | 601,389 |
| 2019-03-28 | $8.75 | $9.06 | $8.58 | $9.04 | $9.04 | 568,985 |
| 2019-03-27 | $8.95 | $9.10 | $8.74 | $8.78 | $8.78 | 543,219 |
| 2019-03-26 | $8.83 | $9.03 | $8.80 | $8.97 | $8.97 | 490,040 |
| 2019-03-25 | $8.46 | $8.71 | $8.37 | $8.69 | $8.69 | 332,484 |
| 2019-03-22 | $8.90 | $8.90 | $8.52 | $8.52 | $8.52 | 685,504 |
| 2019-03-21 | $9.07 | $9.27 | $9.00 | $9.01 | $9.01 | 542,917 |
| 2019-03-20 | $8.81 | $9.23 | $8.80 | $9.07 | $9.07 | 1,265,859 |
| 2019-03-19 | $8.77 | $8.88 | $8.72 | $8.83 | $8.83 | 625,529 |
| 2019-03-18 | $8.38 | $8.73 | $8.38 | $8.70 | $8.70 | 463,299 |
| 2019-03-15 | $8.43 | $8.61 | $8.34 | $8.35 | $8.35 | 1,200,934 |
| 2019-03-14 | $8.58 | $8.68 | $8.43 | $8.43 | $8.43 | 341,700 |
| 2019-03-13 | $8.35 | $8.67 | $8.30 | $8.58 | $8.58 | 519,929 |
| 2019-03-12 | $8.19 | $8.31 | $8.17 | $8.27 | $8.27 | 267,980 |
| 2019-03-11 | $8.10 | $8.28 | $8.05 | $8.15 | $8.15 | 288,371 |
| 2019-03-08 | $8.00 | $8.13 | $7.94 | $8.01 | $8.01 | 318,083 |
| 2019-03-07 | $8.34 | $8.40 | $8.15 | $8.16 | $8.16 | 389,215 |
| 2019-03-06 | $8.50 | $8.57 | $8.30 | $8.30 | $8.30 | 591,810 |
| 2019-03-05 | $8.80 | $8.81 | $8.53 | $8.55 | $8.55 | 343,916 |
| 2019-03-04 | $8.90 | $9.00 | $8.77 | $8.78 | $8.78 | 509,665 |
| 2019-03-01 | $8.89 | $9.00 | $8.80 | $8.89 | $8.89 | 380,014 |
| 2019-02-28 | $9.01 | $9.01 | $8.74 | $8.84 | $8.84 | 451,928 |
| 2019-02-27 | $9.06 | $9.08 | $8.88 | $9.02 | $9.02 | 355,048 |
| 2019-02-26 | $9.09 | $9.17 | $8.99 | $9.06 | $9.06 | 454,328 |
| 2019-02-25 | $9.22 | $9.33 | $9.10 | $9.11 | $9.11 | 545,884 |
| 2019-02-22 | $9.26 | $9.31 | $9.12 | $9.19 | $9.19 | 674,195 |
| 2019-02-21 | $9.57 | $9.59 | $9.23 | $9.30 | $9.30 | 648,275 |
| 2019-02-20 | $9.36 | $9.68 | $9.35 | $9.65 | $9.65 | 845,984 |
| 2019-02-19 | $9.29 | $9.55 | $9.27 | $9.44 | $9.44 | 521,202 |
| 2019-02-15 | $9.44 | $9.45 | $9.29 | $9.37 | $9.37 | 885,082 |
| 2019-02-14 | $9.10 | $9.40 | $9.10 | $9.36 | $9.36 | 573,562 |
| 2019-02-13 | $9.40 | $9.40 | $9.09 | $9.14 | $9.14 | 702,325 |
| 2019-02-12 | $9.39 | $9.41 | $9.22 | $9.39 | $9.39 | 659,859 |
| 2019-02-11 | $9.25 | $9.37 | $8.87 | $9.27 | $9.27 | 1,262,472 |
| 2019-02-08 | $9.00 | $9.58 | $8.96 | $9.29 | $9.29 | 1,402,896 |
| 2019-02-07 | $8.46 | $8.52 | $8.21 | $8.25 | $8.25 | 412,023 |
| 2019-02-06 | $8.62 | $8.66 | $8.48 | $8.50 | $8.50 | 234,145 |
| 2019-02-05 | $8.59 | $8.69 | $8.53 | $8.67 | $8.67 | 369,080 |
| 2019-02-04 | $8.39 | $8.59 | $8.39 | $8.59 | $8.59 | 312,587 |
| 2019-02-01 | $8.33 | $8.56 | $8.30 | $8.51 | $8.51 | 352,448 |
| 2019-01-31 | $8.34 | $8.40 | $8.22 | $8.31 | $8.31 | 374,850 |
| 2019-01-30 | $8.37 | $8.42 | $8.22 | $8.34 | $8.34 | 311,178 |
| 2019-01-29 | $8.35 | $8.41 | $8.26 | $8.28 | $8.28 | 286,274 |
| 2019-01-28 | $8.22 | $8.34 | $8.14 | $8.27 | $8.27 | 339,120 |
| 2019-01-25 | $8.29 | $8.45 | $8.29 | $8.38 | $8.38 | 428,515 |
| 2019-01-24 | $8.15 | $8.29 | $8.02 | $8.19 | $8.19 | 323,672 |
| 2019-01-23 | $8.42 | $8.42 | $8.09 | $8.16 | $8.16 | 430,152 |
| 2019-01-22 | $8.47 | $8.52 | $8.28 | $8.35 | $8.35 | 511,875 |
| 2019-01-18 | $8.37 | $8.55 | $8.26 | $8.54 | $8.54 | 693,791 |
| 2019-01-17 | $8.02 | $8.25 | $7.96 | $8.21 | $8.21 | 942,219 |
| 2019-01-16 | $8.12 | $8.17 | $8.02 | $8.16 | $8.16 | 333,524 |
| 2019-01-15 | $8.02 | $8.19 | $7.98 | $8.14 | $8.14 | 446,423 |
| 2019-01-14 | $8.09 | $8.16 | $7.94 | $7.97 | $7.97 | 397,542 |
| 2019-01-11 | $8.04 | $8.22 | $8.02 | $8.17 | $8.17 | 667,386 |
| 2019-01-10 | $8.06 | $8.26 | $7.99 | $8.17 | $8.17 | 620,708 |
| 2019-01-09 | $8.17 | $8.28 | $8.03 | $8.15 | $8.15 | 530,445 |
| 2019-01-08 | $8.09 | $8.16 | $7.94 | $8.02 | $8.02 | 498,799 |
| 2019-01-07 | $7.59 | $8.08 | $7.53 | $7.98 | $7.98 | 761,368 |
| 2019-01-04 | $7.49 | $7.63 | $7.39 | $7.59 | $7.59 | 702,060 |
| 2019-01-03 | $7.21 | $7.39 | $7.09 | $7.31 | $7.31 | 687,081 |
| 2019-01-02 | $6.71 | $7.27 | $6.70 | $7.20 | $7.20 | 748,797 |
| 2018-12-31 | $6.98 | $6.98 | $6.70 | $6.87 | $6.87 | 340,050 |
| 2018-12-28 | $6.70 | $7.00 | $6.70 | $6.90 | $6.90 | 768,541 |
| 2018-12-27 | $6.61 | $6.73 | $6.40 | $6.64 | $6.64 | 630,960 |
| 2018-12-26 | $6.66 | $6.80 | $6.40 | $6.78 | $6.78 | 789,162 |
| 2018-12-24 | $6.62 | $6.79 | $6.50 | $6.54 | $6.54 | 273,742 |
| 2018-12-21 | $6.46 | $6.76 | $6.40 | $6.66 | $6.66 | 1,506,644 |
| 2018-12-20 | $6.52 | $6.71 | $6.39 | $6.42 | $6.42 | 952,074 |
| 2018-12-19 | $6.84 | $6.95 | $6.51 | $6.58 | $6.58 | 959,861 |
| 2018-12-18 | $6.74 | $6.92 | $6.67 | $6.90 | $6.90 | 756,853 |
| 2018-12-17 | $6.60 | $6.85 | $6.60 | $6.70 | $6.70 | 876,462 |
| 2018-12-14 | $6.75 | $6.79 | $6.54 | $6.60 | $6.60 | 392,920 |
| 2018-12-13 | $6.90 | $6.94 | $6.72 | $6.82 | $6.82 | 425,159 |
| 2018-12-12 | $6.83 | $7.07 | $6.70 | $6.91 | $6.91 | 568,734 |
| 2018-12-11 | $6.99 | $6.99 | $6.61 | $6.65 | $6.65 | 517,428 |
| 2018-12-10 | $6.95 | $7.00 | $6.76 | $6.82 | $6.82 | 579,463 |
| 2018-12-07 | $7.44 | $7.50 | $6.99 | $7.00 | $7.00 | 521,069 |
| 2018-12-06 | $7.14 | $7.30 | $7.04 | $7.17 | $7.17 | 548,483 |
| 2018-12-04 | $7.79 | $7.85 | $7.38 | $7.39 | $7.39 | 766,940 |
| 2018-12-03 | $7.95 | $7.98 | $7.76 | $7.84 | $7.84 | 752,363 |
| 2018-11-30 | $7.57 | $7.83 | $7.52 | $7.69 | $7.69 | 802,173 |
| 2018-11-29 | $7.64 | $7.75 | $7.53 | $7.66 | $7.66 | 814,239 |
| 2018-11-28 | $7.48 | $7.68 | $7.27 | $7.66 | $7.66 | 684,821 |
| 2018-11-27 | $7.37 | $7.59 | $7.37 | $7.45 | $7.45 | 512,025 |
| 2018-11-26 | $7.74 | $7.78 | $7.33 | $7.37 | $7.37 | 962,382 |
| 2018-11-23 | $7.58 | $7.81 | $7.58 | $7.67 | $7.67 | 256,985 |
| 2018-11-21 | $7.88 | $8.01 | $7.81 | $7.89 | $7.89 | 448,075 |
| 2018-11-20 | $7.96 | $7.96 | $7.61 | $7.71 | $7.71 | 473,285 |
| 2018-11-19 | $8.19 | $8.27 | $7.98 | $8.16 | $8.16 | 464,157 |
| 2018-11-16 | $8.18 | $8.30 | $8.01 | $8.28 | $8.28 | 827,534 |
| 2018-11-15 | $7.80 | $8.28 | $7.77 | $8.19 | $8.19 | 672,167 |
| 2018-11-14 | $7.82 | $7.86 | $7.56 | $7.76 | $7.76 | 591,343 |
| 2018-11-13 | $7.83 | $7.97 | $7.62 | $7.64 | $7.64 | 426,442 |
| 2018-11-12 | $8.27 | $8.27 | $7.79 | $7.83 | $7.83 | 471,819 |
| 2018-11-09 | $8.09 | $8.19 | $8.00 | $8.09 | $8.09 | 500,061 |
| 2018-11-08 | $8.29 | $8.43 | $8.23 | $8.27 | $8.27 | 377,099 |
| 2018-11-07 | $8.25 | $8.40 | $8.12 | $8.32 | $8.32 | 433,259 |
| 2018-11-06 | $8.18 | $8.23 | $7.96 | $8.17 | $8.17 | 381,340 |
| 2018-11-05 | $8.36 | $8.43 | $8.05 | $8.20 | $8.20 | 596,791 |
| 2018-11-02 | $8.20 | $8.32 | $8.11 | $8.23 | $8.23 | 604,549 |
| 2018-11-01 | $8.29 | $8.29 | $8.01 | $8.12 | $8.12 | 916,394 |
| 2018-10-31 | $8.05 | $8.29 | $7.92 | $8.21 | $8.21 | 1,429,010 |
| 2018-10-30 | $7.31 | $7.97 | $7.27 | $7.95 | $7.95 | 758,818 |
| 2018-10-29 | $7.84 | $7.88 | $7.28 | $7.36 | $7.36 | 953,577 |
| 2018-10-26 | $7.86 | $7.98 | $7.32 | $7.86 | $7.86 | 1,166,567 |
| 2018-10-25 | $8.08 | $8.23 | $7.94 | $7.96 | $7.96 | 1,087,597 |
| 2018-10-24 | $8.43 | $8.52 | $7.91 | $7.91 | $7.91 | 587,931 |
| 2018-10-23 | $8.81 | $8.81 | $8.31 | $8.38 | $8.38 | 724,703 |
| 2018-10-22 | $9.15 | $9.19 | $8.93 | $9.01 | $9.01 | 391,328 |
| 2018-10-19 | $9.52 | $9.71 | $9.14 | $9.15 | $9.15 | 506,716 |
| 2018-10-18 | $9.63 | $9.63 | $9.36 | $9.54 | $9.54 | 780,541 |
| 2018-10-17 | $9.87 | $9.94 | $9.73 | $9.77 | $9.77 | 359,569 |
| 2018-10-16 | $9.99 | $10.07 | $9.86 | $9.95 | $9.95 | 611,047 |
| 2018-10-15 | $10.06 | $10.14 | $9.82 | $10.01 | $10.01 | 491,908 |
| 2018-10-12 | $10.12 | $10.12 | $9.86 | $10.00 | $10.00 | 557,140 |
| 2018-10-11 | $10.14 | $10.24 | $9.90 | $9.90 | $9.90 | 574,864 |
| 2018-10-10 | $10.72 | $10.82 | $10.25 | $10.26 | $10.26 | 533,023 |
| 2018-10-09 | $10.57 | $10.90 | $10.47 | $10.82 | $10.82 | 554,740 |
| 2018-10-08 | $10.38 | $10.50 | $10.29 | $10.47 | $10.47 | 264,197 |
| 2018-10-05 | $10.54 | $10.59 | $10.30 | $10.44 | $10.44 | 233,593 |
| 2018-10-04 | $10.58 | $10.80 | $10.54 | $10.59 | $10.59 | 269,606 |
| 2018-10-03 | $10.57 | $10.66 | $10.32 | $10.64 | $10.64 | 313,698 |
| 2018-10-02 | $10.38 | $10.53 | $10.25 | $10.48 | $10.48 | 343,587 |
| 2018-10-01 | $10.43 | $10.52 | $10.31 | $10.34 | $10.34 | 578,119 |
| 2018-09-28 | $10.25 | $10.55 | $10.15 | $10.35 | $10.35 | 297,299 |
| 2018-09-27 | $10.25 | $10.35 | $10.10 | $10.25 | $10.25 | 235,479 |
| 2018-09-26 | $10.40 | $10.45 | $10.20 | $10.20 | $10.20 | 373,323 |
| 2018-09-25 | $10.10 | $10.55 | $10.01 | $10.50 | $10.50 | 571,396 |
| 2018-09-24 | $10.05 | $10.10 | $9.85 | $10.05 | $10.05 | 559,137 |
| 2018-09-21 | $9.95 | $10.13 | $9.85 | $10.00 | $10.00 | 1,104,759 |
| 2018-09-20 | $9.90 | $9.95 | $9.75 | $9.95 | $9.95 | 930,947 |
| 2018-09-19 | $9.55 | $9.90 | $9.54 | $9.80 | $9.80 | 691,300 |
| 2018-09-18 | $9.55 | $9.60 | $9.40 | $9.55 | $9.55 | 533,886 |
| 2018-09-17 | $9.50 | $9.65 | $9.35 | $9.45 | $9.45 | 430,223 |
| 2018-09-14 | $9.50 | $9.63 | $9.33 | $9.45 | $9.45 | 796,467 |
| 2018-09-13 | $9.60 | $9.65 | $9.30 | $9.45 | $9.45 | 538,789 |
| 2018-09-12 | $9.80 | $9.85 | $9.60 | $9.65 | $9.65 | 623,219 |
| 2018-09-11 | $9.55 | $9.80 | $9.50 | $9.65 | $9.65 | 752,732 |
| 2018-09-10 | $9.80 | $9.90 | $9.50 | $9.55 | $9.55 | 467,178 |
| 2018-09-07 | $9.90 | $9.93 | $9.50 | $9.75 | $9.75 | 414,260 |
| 2018-09-06 | $10.00 | $10.05 | $9.90 | $9.95 | $9.95 | 739,534 |
| 2018-09-05 | $10.00 | $10.05 | $9.75 | $10.00 | $10.00 | 558,669 |
| 2018-09-04 | $10.50 | $10.50 | $10.10 | $10.15 | $10.15 | 316,683 |
| 2018-08-31 | $10.40 | $10.60 | $10.30 | $10.50 | $10.50 | 441,331 |
| 2018-08-30 | $11.20 | $11.20 | $10.45 | $10.45 | $10.45 | 599,254 |
| 2018-08-29 | $11.00 | $11.25 | $10.95 | $11.20 | $11.20 | 428,384 |
| 2018-08-28 | $11.00 | $11.20 | $10.85 | $11.00 | $11.00 | 504,289 |
| 2018-08-27 | $10.85 | $11.10 | $10.80 | $11.00 | $11.00 | 501,516 |
| 2018-08-24 | $10.90 | $10.95 | $10.70 | $10.80 | $10.80 | 392,222 |
| 2018-08-23 | $10.85 | $11.00 | $10.80 | $10.90 | $10.90 | 648,112 |
| 2018-08-22 | $10.55 | $10.95 | $10.55 | $10.85 | $10.85 | 937,733 |
| 2018-08-21 | $10.15 | $10.55 | $10.10 | $10.50 | $10.50 | 552,352 |
| 2018-08-20 | $9.95 | $10.15 | $9.75 | $10.05 | $10.05 | 418,322 |
| 2018-08-17 | $9.80 | $9.95 | $9.65 | $9.95 | $9.95 | 353,485 |
| 2018-08-16 | $9.80 | $9.95 | $9.60 | $9.85 | $9.85 | 879,441 |
| 2018-08-15 | $10.30 | $10.40 | $9.70 | $9.75 | $9.75 | 404,187 |
| 2018-08-14 | $10.25 | $10.55 | $10.10 | $10.40 | $10.40 | 724,123 |
| 2018-08-13 | $10.60 | $10.60 | $10.20 | $10.25 | $10.25 | 383,706 |
| 2018-08-10 | $10.50 | $10.75 | $10.45 | $10.55 | $10.55 | 395,594 |
| 2018-08-09 | $10.65 | $10.70 | $10.50 | $10.55 | $10.55 | 274,396 |
| 2018-08-08 | $10.45 | $10.60 | $10.35 | $10.55 | $10.55 | 318,982 |
| 2018-08-07 | $10.50 | $10.63 | $10.40 | $10.50 | $10.50 | 318,295 |
| 2018-08-06 | $10.15 | $10.40 | $10.05 | $10.35 | $10.35 | 257,420 |
| 2018-08-03 | $10.50 | $10.75 | $10.05 | $10.15 | $10.15 | 681,574 |
| 2018-08-02 | $10.55 | $11.00 | $10.50 | $10.65 | $10.65 | 495,192 |
| 2018-08-01 | $10.90 | $10.95 | $10.50 | $10.75 | $10.75 | 853,228 |
| 2018-07-31 | $10.65 | $11.05 | $10.40 | $11.05 | $11.05 | 985,648 |
| 2018-07-30 | $10.90 | $10.95 | $10.53 | $10.60 | $10.60 | 739,929 |
| 2018-07-27 | $9.65 | $10.75 | $9.65 | $10.70 | $10.70 | 1,497,036 |
| 2018-07-26 | $9.50 | $9.85 | $9.50 | $9.65 | $9.65 | 340,528 |
| 2018-07-25 | $9.80 | $9.95 | $9.30 | $9.50 | $9.50 | 983,991 |
| 2018-07-24 | $9.90 | $10.05 | $9.75 | $9.85 | $9.85 | 620,632 |
| 2018-07-23 | $9.85 | $9.85 | $9.55 | $9.80 | $9.80 | 579,343 |
| 2018-07-20 | $9.85 | $9.90 | $9.70 | $9.75 | $9.75 | 329,386 |
| 2018-07-19 | $9.55 | $9.90 | $9.55 | $9.85 | $9.85 | 663,399 |
| 2018-07-18 | $9.65 | $9.73 | $9.50 | $9.60 | $9.60 | 434,674 |
| 2018-07-17 | $9.85 | $10.00 | $9.65 | $9.70 | $9.70 | 849,553 |
| 2018-07-16 | $10.20 | $10.25 | $9.65 | $9.90 | $9.90 | 686,897 |
| 2018-07-13 | $10.40 | $10.50 | $10.30 | $10.30 | $10.30 | 368,171 |
| 2018-07-12 | $10.35 | $10.55 | $10.15 | $10.40 | $10.40 | 715,192 |
| 2018-07-11 | $10.45 | $10.65 | $10.25 | $10.30 | $10.30 | 453,037 |
| 2018-07-10 | $10.70 | $11.00 | $10.55 | $10.60 | $10.60 | 557,737 |
| 2018-07-09 | $10.55 | $10.80 | $10.55 | $10.65 | $10.65 | 430,949 |
| 2018-07-06 | $10.55 | $10.65 | $10.50 | $10.55 | $10.55 | 435,759 |
| 2018-07-05 | $10.85 | $10.85 | $10.55 | $10.65 | $10.65 | 755,120 |
| 2018-07-03 | $10.70 | $10.90 | $10.50 | $10.70 | $10.70 | 749,589 |
| 2018-07-02 | $10.85 | $10.85 | $10.45 | $10.50 | $10.50 | 592,927 |
| 2018-06-29 | $11.05 | $11.10 | $10.80 | $10.85 | $10.85 | 622,408 |
| 2018-06-28 | $11.35 | $11.35 | $10.90 | $11.00 | $11.00 | 870,894 |
| 2018-06-27 | $11.20 | $11.65 | $11.20 | $11.30 | $11.30 | 720,632 |
| 2018-06-26 | $10.65 | $11.15 | $10.55 | $11.10 | $11.10 | 661,954 |
| 2018-06-25 | $10.85 | $10.90 | $10.50 | $10.65 | $10.65 | 534,247 |
| 2018-06-22 | $10.40 | $11.13 | $10.35 | $11.00 | $11.00 | 3,168,829 |
| 2018-06-21 | $10.25 | $10.35 | $10.00 | $10.15 | $10.15 | 411,622 |
| 2018-06-20 | $10.35 | $10.50 | $10.25 | $10.35 | $10.35 | 416,249 |
| 2018-06-19 | $10.20 | $10.50 | $10.10 | $10.35 | $10.35 | 498,004 |
| 2018-06-18 | $10.10 | $10.40 | $10.00 | $10.30 | $10.30 | 572,084 |
| 2018-06-15 | $10.20 | $10.20 | $9.90 | $10.10 | $10.10 | 791,742 |
| 2018-06-14 | $10.35 | $10.40 | $10.25 | $10.30 | $10.30 | 358,980 |
| 2018-06-13 | $10.35 | $10.50 | $10.25 | $10.30 | $10.30 | 458,463 |
| 2018-06-12 | $10.35 | $10.45 | $10.30 | $10.40 | $10.40 | 308,295 |
| 2018-06-11 | $10.30 | $10.50 | $10.21 | $10.35 | $10.35 | 429,203 |
| 2018-06-08 | $10.65 | $10.65 | $10.30 | $10.30 | $10.30 | 475,927 |
| 2018-06-07 | $10.55 | $10.78 | $10.55 | $10.65 | $10.65 | 241,341 |
| 2018-06-06 | $10.60 | $10.70 | $10.45 | $10.50 | $10.50 | 412,092 |
| 2018-06-05 | $10.50 | $10.60 | $10.35 | $10.60 | $10.60 | 514,847 |
| 2018-06-04 | $10.90 | $10.90 | $10.50 | $10.55 | $10.55 | 556,695 |
| 2018-06-01 | $10.90 | $10.95 | $10.73 | $10.85 | $10.85 | 434,568 |
| 2018-05-31 | $10.80 | $10.98 | $10.65 | $10.85 | $10.85 | 674,202 |
| 2018-05-30 | $10.65 | $11.15 | $10.60 | $10.85 | $10.85 | 712,355 |
| 2018-05-29 | $10.50 | $10.60 | $10.40 | $10.55 | $10.55 | 385,178 |
| 2018-05-25 | $10.50 | $10.70 | $10.45 | $10.60 | $10.60 | 663,900 |
| 2018-05-24 | $10.50 | $10.70 | $10.45 | $10.60 | $10.60 | 334,407 |
| 2018-05-23 | $10.40 | $10.65 | $10.30 | $10.60 | $10.60 | 406,946 |
| 2018-05-22 | $10.80 | $10.95 | $10.48 | $10.50 | $10.50 | 434,237 |
| 2018-05-21 | $10.80 | $10.90 | $10.70 | $10.90 | $10.90 | 286,599 |
| 2018-05-18 | $10.70 | $10.80 | $10.60 | $10.70 | $10.70 | 384,351 |
| 2018-05-17 | $10.65 | $10.90 | $10.65 | $10.75 | $10.75 | 585,538 |
| 2018-05-16 | $10.60 | $10.75 | $10.55 | $10.60 | $10.60 | 461,276 |
| 2018-05-15 | $10.30 | $10.73 | $10.23 | $10.55 | $10.55 | 713,659 |
| 2018-05-14 | $10.40 | $10.53 | $10.30 | $10.30 | $10.30 | 341,366 |
| 2018-05-11 | $10.55 | $10.60 | $10.30 | $10.35 | $10.35 | 601,717 |
| 2018-05-10 | $10.65 | $10.68 | $10.45 | $10.55 | $10.55 | 258,680 |
| 2018-05-09 | $10.70 | $10.85 | $10.60 | $10.65 | $10.65 | 765,863 |
| 2018-05-08 | $10.35 | $10.55 | $10.05 | $10.55 | $10.55 | 566,871 |
| 2018-05-07 | $10.65 | $10.75 | $10.28 | $10.30 | $10.30 | 1,039,631 |
| 2018-05-04 | $10.25 | $10.75 | $10.20 | $10.65 | $10.65 | 918,433 |
| 2018-05-03 | $10.50 | $10.55 | $10.20 | $10.30 | $10.30 | 513,611 |
| 2018-05-02 | $10.45 | $10.65 | $10.43 | $10.50 | $10.50 | 1,269,879 |
| 2018-05-01 | $10.30 | $10.50 | $10.25 | $10.45 | $10.45 | 814,770 |
| 2018-04-30 | $10.35 | $10.75 | $10.30 | $10.50 | $10.50 | 1,440,123 |
| 2018-04-27 | $9.40 | $10.30 | $9.35 | $10.25 | $10.25 | 1,019,909 |
| 2018-04-26 | $9.60 | $9.93 | $9.60 | $9.70 | $9.70 | 285,474 |
| 2018-04-25 | $9.60 | $9.80 | $9.50 | $9.65 | $9.65 | 373,855 |
| 2018-04-24 | $9.75 | $9.85 | $9.55 | $9.65 | $9.65 | 419,605 |
| 2018-04-23 | $9.80 | $9.80 | $9.55 | $9.65 | $9.65 | 236,866 |
| 2018-04-20 | $9.75 | $9.90 | $9.65 | $9.80 | $9.80 | 336,361 |
| 2018-04-19 | $9.85 | $9.88 | $9.55 | $9.80 | $9.80 | 405,360 |
| 2018-04-18 | $9.85 | $10.08 | $9.80 | $9.80 | $9.80 | 406,310 |
| 2018-04-17 | $9.65 | $9.80 | $9.55 | $9.75 | $9.75 | 310,711 |
| 2018-04-16 | $9.45 | $9.70 | $9.30 | $9.65 | $9.65 | 405,233 |
| 2018-04-13 | $9.35 | $9.45 | $9.25 | $9.40 | $9.40 | 367,837 |
| 2018-04-12 | $9.05 | $9.30 | $8.90 | $9.30 | $9.30 | 506,746 |
| 2018-04-11 | $8.85 | $9.13 | $8.80 | $9.00 | $9.00 | 804,443 |
| 2018-04-10 | $8.65 | $8.85 | $8.55 | $8.80 | $8.80 | 826,492 |
| 2018-04-09 | $8.75 | $8.75 | $8.40 | $8.45 | $8.45 | 455,696 |
| 2018-04-06 | $8.80 | $8.90 | $8.53 | $8.70 | $8.70 | 737,714 |
| 2018-04-05 | $8.60 | $9.05 | $8.60 | $8.80 | $8.80 | 430,393 |
| 2018-04-04 | $8.30 | $8.60 | $8.15 | $8.55 | $8.55 | 521,521 |
| 2018-04-03 | $8.05 | $8.50 | $7.98 | $8.45 | $8.45 | 913,248 |
| 2018-04-02 | $8.05 | $8.15 | $7.90 | $8.00 | $8.00 | 438,709 |
| 2018-03-29 | $8.05 | $8.30 | $8.00 | $8.10 | $8.10 | 627,738 |
| 2018-03-28 | $8.15 | $8.23 | $7.95 | $8.05 | $8.05 | 757,227 |
| 2018-03-27 | $8.50 | $8.50 | $8.15 | $8.15 | $8.15 | 591,685 |
| 2018-03-26 | $8.45 | $8.55 | $8.30 | $8.45 | $8.45 | 888,614 |
| 2018-03-23 | $8.60 | $8.75 | $8.30 | $8.35 | $8.35 | 384,191 |
| 2018-03-22 | $8.85 | $9.00 | $8.50 | $8.55 | $8.55 | 383,329 |
| 2018-03-21 | $8.65 | $9.00 | $8.65 | $9.00 | $9.00 | 638,160 |
| 2018-03-20 | $8.65 | $8.75 | $8.60 | $8.65 | $8.65 | 245,860 |
| 2018-03-19 | $8.85 | $8.90 | $8.50 | $8.60 | $8.60 | 453,994 |
| 2018-03-16 | $8.60 | $8.95 | $8.60 | $8.85 | $8.85 | 1,160,810 |
| 2018-03-15 | $8.75 | $8.85 | $8.45 | $8.60 | $8.60 | 340,333 |
| 2018-03-14 | $8.85 | $9.03 | $8.60 | $8.75 | $8.75 | 855,961 |
| 2018-03-13 | $8.95 | $9.05 | $8.70 | $8.75 | $8.75 | 554,062 |
| 2018-03-12 | $8.80 | $9.00 | $8.70 | $8.90 | $8.90 | 701,327 |
| 2018-03-09 | $8.90 | $9.05 | $8.75 | $8.80 | $8.80 | 688,276 |
| 2018-03-08 | $8.80 | $8.95 | $8.75 | $8.80 | $8.80 | 404,954 |
| 2018-03-07 | $8.75 | $9.00 | $8.60 | $8.80 | $8.80 | 495,727 |
| 2018-03-06 | $8.85 | $9.00 | $8.65 | $8.85 | $8.85 | 1,252,146 |
| 2018-03-05 | $8.70 | $8.90 | $8.55 | $8.75 | $8.75 | 692,859 |
| 2018-03-02 | $8.20 | $8.65 | $8.15 | $8.55 | $8.55 | 402,163 |
| 2018-03-01 | $8.20 | $8.40 | $8.10 | $8.30 | $8.30 | 346,000 |
| 2018-02-28 | $8.55 | $8.60 | $8.25 | $8.25 | $8.25 | 575,632 |
| 2018-02-27 | $8.65 | $8.80 | $8.45 | $8.45 | $8.45 | 621,499 |
| 2018-02-26 | $8.65 | $8.75 | $8.45 | $8.65 | $8.65 | 195,562 |
| 2018-02-23 | $8.50 | $8.70 | $8.45 | $8.65 | $8.65 | 422,642 |
| 2018-02-22 | $8.50 | $8.65 | $8.40 | $8.50 | $8.50 | 274,512 |
| 2018-02-21 | $8.35 | $8.60 | $8.25 | $8.40 | $8.40 | 389,914 |
| 2018-02-20 | $8.45 | $8.55 | $8.30 | $8.35 | $8.35 | 626,114 |
| 2018-02-16 | $8.35 | $8.55 | $8.33 | $8.50 | $8.50 | 334,997 |
| 2018-02-15 | $8.35 | $8.45 | $8.13 | $8.40 | $8.40 | 700,361 |
| 2018-02-14 | $7.90 | $8.38 | $7.90 | $8.30 | $8.30 | 574,241 |
| 2018-02-13 | $8.05 | $8.20 | $7.95 | $8.00 | $8.00 | 472,737 |
| 2018-02-12 | $7.95 | $8.25 | $7.70 | $8.10 | $8.10 | 708,576 |
| 2018-02-09 | $7.45 | $8.55 | $7.45 | $7.90 | $7.90 | 512,075 |
| 2018-02-08 | $8.20 | $8.25 | $7.90 | $8.00 | $8.00 | 692,851 |
| 2018-02-07 | $8.45 | $8.53 | $8.10 | $8.20 | $8.20 | 446,433 |
| 2018-02-06 | $8.25 | $8.65 | $8.25 | $8.45 | $8.45 | 450,883 |
| 2018-02-05 | $8.65 | $8.90 | $8.35 | $8.40 | $8.40 | 341,995 |
| 2018-02-02 | $9.05 | $9.10 | $8.68 | $8.70 | $8.70 | 495,714 |
| 2018-02-01 | $9.05 | $9.40 | $9.05 | $9.20 | $9.20 | 468,072 |
| 2018-01-31 | $9.10 | $9.20 | $9.00 | $9.10 | $9.10 | 256,001 |
| 2018-01-30 | $9.10 | $9.13 | $8.90 | $9.05 | $9.05 | 273,584 |
| 2018-01-29 | $9.35 | $9.40 | $9.10 | $9.15 | $9.15 | 172,278 |
| 2018-01-26 | $9.50 | $9.55 | $9.35 | $9.45 | $9.45 | 159,998 |
| 2018-01-25 | $9.65 | $9.65 | $9.35 | $9.50 | $9.50 | 330,969 |
| 2018-01-24 | $9.70 | $9.80 | $9.50 | $9.50 | $9.50 | 266,656 |
| 2018-01-23 | $9.55 | $9.90 | $9.45 | $9.70 | $9.70 | 797,705 |
| 2018-01-22 | $9.40 | $9.55 | $9.35 | $9.55 | $9.55 | 333,048 |
| 2018-01-19 | $9.15 | $9.50 | $9.00 | $9.40 | $9.40 | 237,064 |
| 2018-01-18 | $9.65 | $9.65 | $9.25 | $9.25 | $9.25 | 362,435 |
| 2018-01-17 | $9.75 | $9.80 | $9.55 | $9.70 | $9.70 | 713,072 |
| 2018-01-16 | $9.80 | $9.85 | $9.53 | $9.65 | $9.65 | 694,401 |
| 2018-01-12 | $9.65 | $9.95 | $9.50 | $9.85 | $9.85 | 646,912 |
| 2018-01-11 | $8.95 | $9.65 | $8.75 | $9.60 | $9.60 | 759,361 |
| 2018-01-10 | $8.85 | $8.90 | $8.75 | $8.80 | $8.80 | 137,767 |
| 2018-01-09 | $8.90 | $8.95 | $8.80 | $8.85 | $8.85 | 325,814 |
| 2018-01-08 | $8.80 | $8.95 | $8.70 | $8.95 | $8.95 | 154,141 |
| 2018-01-05 | $8.85 | $8.90 | $8.70 | $8.85 | $8.85 | 368,312 |
| 2018-01-04 | $8.80 | $8.90 | $8.65 | $8.80 | $8.80 | 484,345 |
| 2018-01-03 | $8.75 | $8.85 | $8.65 | $8.75 | $8.75 | 422,873 |
| 2018-01-02 | $8.70 | $8.80 | $8.60 | $8.70 | $8.70 | 384,512 |
| 2017-12-29 | $8.55 | $8.68 | $8.30 | $8.60 | $8.60 | 503,705 |
| 2017-12-28 | $8.60 | $8.65 | $8.50 | $8.50 | $8.50 | 165,090 |
| 2017-12-27 | $8.70 | $8.75 | $8.55 | $8.60 | $8.60 | 160,391 |
| 2017-12-26 | $8.70 | $8.80 | $8.60 | $8.70 | $8.70 | 207,355 |
| 2017-12-22 | $8.65 | $8.75 | $8.60 | $8.65 | $8.65 | 311,370 |
| 2017-12-21 | $8.73 | $8.85 | $8.50 | $8.70 | $8.70 | 423,700 |
| 2017-12-20 | $8.35 | $8.60 | $8.25 | $8.50 | $8.50 | 322,050 |
| 2017-12-19 | $8.53 | $8.55 | $8.25 | $8.30 | $8.30 | 321,657 |
| 2017-12-18 | $8.50 | $8.55 | $8.40 | $8.50 | $8.50 | 279,870 |
| 2017-12-15 | $8.55 | $8.60 | $8.25 | $8.35 | $8.35 | 978,850 |
| 2017-12-14 | $8.40 | $8.48 | $8.33 | $8.45 | $8.45 | 460,563 |
| 2017-12-13 | $8.40 | $8.60 | $8.40 | $8.50 | $8.50 | 258,122 |
| 2017-12-12 | $8.50 | $8.55 | $8.38 | $8.45 | $8.45 | 235,608 |
| 2017-12-11 | $8.25 | $8.50 | $8.25 | $8.45 | $8.45 | 367,437 |
| 2017-12-08 | $8.35 | $8.50 | $8.20 | $8.20 | $8.20 | 244,901 |
| 2017-12-07 | $8.45 | $8.48 | $8.30 | $8.30 | $8.30 | 302,916 |
| 2017-12-06 | $8.80 | $8.85 | $8.40 | $8.45 | $8.45 | 385,645 |
| 2017-12-05 | $9.05 | $9.15 | $8.80 | $8.80 | $8.80 | 316,598 |
| 2017-12-04 | $9.00 | $9.20 | $8.95 | $9.05 | $9.05 | 481,203 |
| 2017-12-01 | $9.00 | $9.20 | $8.70 | $8.95 | $8.95 | 294,114 |
| 2017-11-30 | $8.95 | $9.10 | $8.80 | $8.85 | $8.85 | 441,511 |
| 2017-11-29 | $8.80 | $8.90 | $8.65 | $8.75 | $8.75 | 260,184 |
| 2017-11-28 | $8.75 | $8.85 | $8.65 | $8.85 | $8.85 | 469,858 |
| 2017-11-27 | $8.90 | $8.95 | $8.65 | $8.75 | $8.75 | 343,838 |
| 2017-11-24 | $9.00 | $9.05 | $8.85 | $8.95 | $8.95 | 167,483 |
| 2017-11-22 | $9.00 | $9.13 | $8.90 | $8.95 | $8.95 | 194,974 |
| 2017-11-21 | $8.80 | $8.98 | $8.78 | $8.85 | $8.85 | 488,348 |
| 2017-11-20 | $8.95 | $8.95 | $8.65 | $8.75 | $8.75 | 218,232 |
| 2017-11-17 | $8.50 | $9.00 | $8.50 | $8.95 | $8.95 | 533,837 |
| 2017-11-16 | $8.60 | $8.75 | $8.50 | $8.50 | $8.50 | 495,268 |
| 2017-11-15 | $8.60 | $8.75 | $8.55 | $8.55 | $8.55 | 353,487 |
| 2017-11-14 | $9.30 | $9.40 | $8.75 | $8.75 | $8.75 | 403,833 |
| 2017-11-13 | $9.55 | $9.60 | $9.30 | $9.40 | $9.40 | 392,786 |
| 2017-11-10 | $9.65 | $9.85 | $9.57 | $9.65 | $9.65 | 534,698 |
| 2017-11-09 | $9.30 | $9.82 | $9.25 | $9.75 | $9.75 | 660,490 |
| 2017-11-08 | $9.30 | $9.55 | $9.30 | $9.35 | $9.35 | 910,032 |
| 2017-11-07 | $9.55 | $9.60 | $9.30 | $9.45 | $9.45 | 692,540 |
| 2017-11-06 | $9.50 | $9.75 | $9.45 | $9.45 | $9.45 | 850,385 |
| 2017-11-03 | $9.00 | $9.45 | $8.90 | $9.45 | $9.45 | 818,330 |
| 2017-11-02 | $9.15 | $9.15 | $8.75 | $9.00 | $9.00 | 798,527 |
| 2017-11-01 | $8.75 | $8.90 | $8.60 | $8.60 | $8.60 | 537,835 |
| 2017-10-31 | $8.85 | $8.90 | $8.25 | $8.75 | $8.75 | 768,003 |
| 2017-10-30 | $9.25 | $9.45 | $9.15 | $9.20 | $9.20 | 538,668 |
| 2017-10-27 | $9.20 | $9.43 | $9.10 | $9.20 | $9.20 | 457,266 |
| 2017-10-26 | $9.15 | $9.35 | $9.07 | $9.25 | $9.25 | 222,211 |
| 2017-10-25 | $9.15 | $9.30 | $9.00 | $9.15 | $9.15 | 351,127 |
| 2017-10-24 | $9.50 | $9.50 | $9.15 | $9.20 | $9.20 | 445,290 |
| 2017-10-23 | $9.45 | $9.55 | $9.30 | $9.35 | $9.35 | 262,383 |
| 2017-10-20 | $9.55 | $9.55 | $9.35 | $9.45 | $9.45 | 332,755 |
| 2017-10-19 | $9.70 | $9.73 | $9.35 | $9.50 | $9.50 | 266,625 |
| 2017-10-18 | $9.60 | $9.80 | $9.50 | $9.70 | $9.70 | 832,678 |
| 2017-10-17 | $9.75 | $9.80 | $9.55 | $9.55 | $9.55 | 228,998 |
| 2017-10-16 | $9.90 | $9.95 | $9.55 | $9.70 | $9.70 | 270,513 |
| 2017-10-13 | $9.90 | $10.00 | $9.80 | $9.85 | $9.85 | 396,508 |
| 2017-10-12 | $9.75 | $9.75 | $9.60 | $9.65 | $9.65 | 447,290 |
| 2017-10-11 | $9.80 | $9.90 | $9.70 | $9.80 | $9.80 | 347,597 |
| 2017-10-10 | $10.05 | $10.05 | $9.70 | $9.75 | $9.75 | 397,010 |
| 2017-10-09 | $9.70 | $9.90 | $9.65 | $9.85 | $9.85 | 281,103 |
| 2017-10-06 | $9.60 | $9.83 | $9.45 | $9.70 | $9.70 | 533,306 |
| 2017-10-05 | $9.75 | $9.85 | $9.63 | $9.70 | $9.70 | 667,267 |
| 2017-10-04 | $9.70 | $9.85 | $9.60 | $9.70 | $9.70 | 1,088,011 |
| 2017-10-03 | $10.05 | $10.05 | $9.65 | $9.70 | $9.70 | 694,519 |
| 2017-10-02 | $9.90 | $10.15 | $9.80 | $10.05 | $10.05 | 598,299 |
| 2017-09-29 | $10.10 | $10.15 | $9.93 | $10.00 | $10.00 | 804,849 |
| 2017-09-28 | $9.95 | $10.20 | $9.90 | $10.15 | $10.15 | 489,949 |
| 2017-09-27 | $9.75 | $10.00 | $9.70 | $10.00 | $10.00 | 845,372 |
| 2017-09-26 | $9.85 | $9.85 | $9.70 | $9.75 | $9.75 | 971,057 |
| 2017-09-25 | $9.70 | $9.85 | $9.60 | $9.80 | $9.80 | 881,847 |
| 2017-09-22 | $9.60 | $9.78 | $9.55 | $9.60 | $9.60 | 353,129 |
| 2017-09-21 | $9.60 | $9.65 | $9.30 | $9.60 | $9.60 | 568,782 |
| 2017-09-20 | $9.65 | $9.75 | $9.53 | $9.60 | $9.60 | 652,239 |
| 2017-09-19 | $9.55 | $9.75 | $9.50 | $9.65 | $9.65 | 572,433 |
| 2017-09-18 | $9.50 | $9.82 | $9.40 | $9.55 | $9.55 | 931,237 |
| 2017-09-15 | $9.50 | $9.60 | $9.40 | $9.50 | $9.50 | 2,092,929 |
| 2017-09-14 | $9.20 | $9.50 | $9.20 | $9.45 | $9.45 | 1,073,913 |
| 2017-09-13 | $8.95 | $9.25 | $8.85 | $9.10 | $9.10 | 502,224 |
| 2017-09-12 | $8.65 | $9.03 | $8.63 | $8.90 | $8.90 | 408,096 |
| 2017-09-11 | $8.30 | $8.65 | $8.28 | $8.65 | $8.65 | 441,892 |
| 2017-09-08 | $8.70 | $8.70 | $8.10 | $8.30 | $8.30 | 609,470 |
| 2017-09-07 | $8.55 | $8.70 | $8.45 | $8.70 | $8.70 | 484,640 |
| 2017-09-06 | $8.30 | $8.65 | $8.28 | $8.55 | $8.55 | 594,723 |
| 2017-09-05 | $8.30 | $8.35 | $8.10 | $8.25 | $8.25 | 534,609 |
| 2017-09-01 | $8.00 | $8.25 | $7.88 | $8.25 | $8.25 | 468,083 |
| 2017-08-31 | $7.75 | $8.07 | $7.70 | $8.05 | $8.05 | 616,716 |
| 2017-08-30 | $7.70 | $7.75 | $7.55 | $7.70 | $7.70 | 774,676 |
| 2017-08-29 | $7.45 | $7.75 | $7.40 | $7.75 | $7.75 | 637,201 |
| 2017-08-28 | $7.60 | $7.75 | $7.35 | $7.55 | $7.55 | 356,471 |
| 2017-08-25 | $7.50 | $7.65 | $7.38 | $7.55 | $7.55 | 623,030 |
| 2017-08-24 | $7.45 | $7.63 | $7.40 | $7.45 | $7.45 | 641,977 |
| 2017-08-23 | $7.50 | $7.55 | $7.40 | $7.45 | $7.45 | 388,369 |
| 2017-08-22 | $7.45 | $7.65 | $7.45 | $7.55 | $7.55 | 845,894 |
| 2017-08-21 | $7.50 | $7.55 | $7.40 | $7.45 | $7.45 | 428,684 |
| 2017-08-18 | $7.40 | $7.70 | $7.30 | $7.55 | $7.55 | 1,004,117 |
| 2017-08-17 | $7.45 | $7.60 | $7.40 | $7.45 | $7.45 | 455,714 |
| 2017-08-16 | $7.80 | $7.80 | $7.40 | $7.50 | $7.50 | 1,016,819 |
| 2017-08-15 | $8.15 | $8.20 | $7.70 | $7.75 | $7.75 | 528,092 |
| 2017-08-14 | $8.05 | $8.20 | $7.95 | $8.20 | $8.20 | 499,028 |
| 2017-08-11 | $7.90 | $8.20 | $7.85 | $7.95 | $7.95 | 524,673 |
| 2017-08-10 | $8.20 | $8.30 | $8.10 | $8.10 | $8.10 | 385,089 |
| 2017-08-09 | $8.20 | $8.28 | $8.07 | $8.20 | $8.20 | 360,515 |
| 2017-08-08 | $8.25 | $8.40 | $8.18 | $8.20 | $8.20 | 502,472 |
| 2017-08-07 | $8.35 | $8.40 | $8.15 | $8.25 | $8.25 | 658,357 |
| 2017-08-04 | $8.40 | $8.50 | $8.25 | $8.40 | $8.40 | 439,839 |
| 2017-08-03 | $8.45 | $8.55 | $8.20 | $8.40 | $8.40 | 607,378 |
| 2017-08-02 | $8.35 | $8.60 | $8.30 | $8.45 | $8.45 | 816,150 |
| 2017-08-01 | $8.35 | $8.55 | $8.20 | $8.45 | $8.45 | 798,692 |
| 2017-07-31 | $7.95 | $8.45 | $7.78 | $8.35 | $8.35 | 1,258,757 |
| 2017-07-28 | $7.70 | $8.00 | $7.65 | $7.85 | $7.85 | 922,794 |
| 2017-07-27 | $7.40 | $7.50 | $7.20 | $7.45 | $7.45 | 530,442 |
| 2017-07-26 | $7.45 | $7.50 | $7.20 | $7.35 | $7.35 | 338,372 |
| 2017-07-25 | $7.40 | $7.50 | $7.30 | $7.35 | $7.35 | 484,198 |
| 2017-07-24 | $7.35 | $7.35 | $7.20 | $7.25 | $7.25 | 520,981 |
| 2017-07-21 | $7.75 | $7.80 | $7.25 | $7.35 | $7.35 | 595,290 |
| 2017-07-20 | $7.75 | $7.85 | $7.60 | $7.70 | $7.70 | 747,773 |
| 2017-07-19 | $7.45 | $7.70 | $7.40 | $7.70 | $7.70 | 615,093 |
| 2017-07-18 | $7.50 | $7.50 | $7.30 | $7.40 | $7.40 | 500,033 |
| 2017-07-17 | $7.40 | $7.60 | $7.35 | $7.45 | $7.45 | 441,258 |
| 2017-07-14 | $7.30 | $7.48 | $7.30 | $7.45 | $7.45 | 517,293 |
| 2017-07-13 | $7.25 | $7.40 | $7.15 | $7.35 | $7.35 | 624,420 |
| 2017-07-12 | $7.50 | $7.60 | $7.20 | $7.25 | $7.25 | 469,631 |
| 2017-07-11 | $7.35 | $7.40 | $7.15 | $7.40 | $7.40 | 502,506 |
| 2017-07-10 | $7.05 | $7.35 | $7.00 | $7.35 | $7.35 | 486,538 |
| 2017-07-07 | $7.00 | $7.15 | $6.90 | $7.10 | $7.10 | 547,673 |
| 2017-07-06 | $7.30 | $7.40 | $6.98 | $7.00 | $7.00 | 486,095 |
| 2017-07-05 | $7.50 | $7.55 | $7.15 | $7.25 | $7.25 | 592,991 |
| 2017-07-03 | $7.45 | $7.65 | $7.40 | $7.55 | $7.55 | 420,951 |
| 2017-06-30 | $7.60 | $7.65 | $7.25 | $7.35 | $7.35 | 964,184 |
| 2017-06-29 | $7.25 | $7.63 | $7.10 | $7.55 | $7.55 | 1,401,585 |
| 2017-06-28 | $6.85 | $7.10 | $6.80 | $7.05 | $7.05 | 714,493 |
| 2017-06-27 | $6.90 | $7.00 | $6.78 | $6.85 | $6.85 | 1,082,330 |
| 2017-06-26 | $6.65 | $6.90 | $6.60 | $6.80 | $6.80 | 630,512 |
| 2017-06-23 | $6.65 | $6.75 | $6.60 | $6.65 | $6.65 | 1,024,542 |
| 2017-06-22 | $6.70 | $6.80 | $6.58 | $6.65 | $6.65 | 3,383,122 |
| 2017-06-21 | $7.05 | $7.14 | $6.65 | $6.70 | $6.70 | 954,122 |
| 2017-06-20 | $7.25 | $7.30 | $7.00 | $7.05 | $7.05 | 548,391 |
| 2017-06-19 | $7.35 | $7.48 | $7.25 | $7.40 | $7.40 | 502,907 |
| 2017-06-16 | $7.10 | $7.35 | $7.05 | $7.30 | $7.30 | 1,135,376 |
| 2017-06-15 | $7.35 | $7.53 | $7.20 | $7.25 | $7.25 | 480,650 |
| 2017-06-14 | $7.75 | $7.75 | $7.40 | $7.55 | $7.55 | 772,888 |
| 2017-06-13 | $7.75 | $7.95 | $7.70 | $7.85 | $7.85 | 437,575 |
| 2017-06-12 | $7.85 | $8.10 | $7.65 | $7.70 | $7.70 | 821,017 |
| 2017-06-09 | $7.20 | $7.90 | $7.20 | $7.80 | $7.80 | 969,509 |
| 2017-06-08 | $7.05 | $7.35 | $7.03 | $7.25 | $7.25 | 588,377 |
| 2017-06-07 | $7.35 | $7.50 | $7.00 | $7.10 | $7.10 | 1,218,438 |
| 2017-06-06 | $7.40 | $7.55 | $7.15 | $7.40 | $7.40 | 368,120 |
| 2017-06-05 | $7.25 | $7.50 | $7.25 | $7.45 | $7.45 | 450,422 |
| 2017-06-02 | $7.50 | $7.60 | $7.25 | $7.25 | $7.25 | 843,606 |
| 2017-06-01 | $7.45 | $7.65 | $7.30 | $7.55 | $7.55 | 701,621 |
| 2017-05-31 | $7.45 | $7.55 | $7.33 | $7.40 | $7.40 | 717,034 |
| 2017-05-30 | $7.55 | $7.65 | $7.45 | $7.50 | $7.50 | 430,117 |
| 2017-05-26 | $7.55 | $7.78 | $7.50 | $7.70 | $7.70 | 396,842 |
| 2017-05-25 | $7.75 | $7.95 | $7.50 | $7.55 | $7.55 | 699,800 |
| 2017-05-24 | $7.90 | $8.00 | $7.65 | $7.75 | $7.75 | 405,121 |
| 2017-05-23 | $8.00 | $8.03 | $7.85 | $7.90 | $7.90 | 475,084 |
| 2017-05-22 | $8.10 | $8.15 | $7.98 | $8.05 | $8.05 | 586,249 |
| 2017-05-19 | $7.85 | $8.10 | $7.75 | $8.00 | $8.00 | 1,156,282 |
| 2017-05-18 | $7.80 | $7.95 | $7.70 | $7.80 | $7.80 | 752,504 |
| 2017-05-17 | $8.20 | $8.20 | $7.80 | $7.80 | $7.80 | 610,147 |
| 2017-05-16 | $7.90 | $8.20 | $7.85 | $8.20 | $8.20 | 729,003 |
| 2017-05-15 | $8.00 | $8.15 | $7.85 | $7.85 | $7.85 | 552,294 |
| 2017-05-12 | $7.85 | $8.00 | $7.75 | $7.95 | $7.95 | 666,730 |
| 2017-05-11 | $7.95 | $8.00 | $7.70 | $7.85 | $7.85 | 397,195 |
| 2017-05-10 | $7.55 | $7.95 | $7.55 | $7.85 | $7.85 | 512,459 |
| 2017-05-09 | $7.65 | $7.65 | $7.45 | $7.50 | $7.50 | 356,431 |
| 2017-05-08 | $7.60 | $7.75 | $7.55 | $7.60 | $7.60 | 653,826 |
| 2017-05-05 | $7.30 | $7.75 | $7.20 | $7.60 | $7.60 | 1,121,182 |
| 2017-05-04 | $7.55 | $7.60 | $7.30 | $7.30 | $7.30 | 967,360 |
| 2017-05-03 | $7.75 | $7.75 | $7.38 | $7.60 | $7.60 | 1,041,040 |
| 2017-05-02 | $7.70 | $7.83 | $7.55 | $7.75 | $7.75 | 1,270,008 |
| 2017-05-01 | $7.70 | $7.70 | $7.55 | $7.65 | $7.65 | 840,144 |
| 2017-04-28 | $7.85 | $7.90 | $7.35 | $7.65 | $7.65 | 2,140,162 |
| 2017-04-27 | $7.90 | $8.00 | $7.60 | $7.90 | $7.90 | 1,251,658 |
| 2017-04-26 | $7.80 | $8.20 | $7.70 | $8.00 | $8.00 | 1,002,175 |
| 2017-04-25 | $7.75 | $7.95 | $7.65 | $7.85 | $7.85 | 449,508 |
| 2017-04-24 | $7.85 | $7.90 | $7.65 | $7.70 | $7.70 | 715,331 |
| 2017-04-21 | $7.85 | $7.90 | $7.60 | $7.70 | $7.70 | 828,881 |
| 2017-04-20 | $7.80 | $7.95 | $7.70 | $7.90 | $7.90 | 812,299 |
| 2017-04-19 | $8.05 | $8.15 | $7.75 | $7.75 | $7.75 | 709,824 |
| 2017-04-18 | $8.05 | $8.15 | $7.83 | $8.00 | $8.00 | 784,190 |
| 2017-04-17 | $7.90 | $8.10 | $7.85 | $8.10 | $8.10 | 539,663 |
| 2017-04-13 | $8.10 | $8.20 | $7.83 | $7.95 | $7.95 | 761,882 |
| 2017-04-12 | $8.20 | $8.25 | $7.95 | $8.10 | $8.10 | 766,794 |
| 2017-04-11 | $8.20 | $8.25 | $8.05 | $8.25 | $8.25 | 530,214 |
| 2017-04-10 | $8.15 | $8.28 | $8.03 | $8.20 | $8.20 | 1,138,514 |
| 2017-04-07 | $8.10 | $8.15 | $7.90 | $8.05 | $8.05 | 559,748 |
| 2017-04-06 | $8.05 | $8.15 | $7.88 | $8.15 | $8.15 | 689,350 |
| 2017-04-05 | $8.20 | $8.28 | $7.95 | $7.95 | $7.95 | 1,136,024 |
| 2017-04-04 | $7.90 | $8.20 | $7.85 | $8.00 | $8.00 | 1,020,218 |
| 2017-04-03 | $8.15 | $8.20 | $7.80 | $7.90 | $7.90 | 720,638 |
| 2017-03-31 | $8.05 | $8.20 | $8.00 | $8.10 | $8.10 | 784,527 |
| 2017-03-30 | $8.05 | $8.07 | $7.85 | $8.00 | $8.00 | 955,000 |
| 2017-03-29 | $7.75 | $8.05 | $7.65 | $7.90 | $7.90 | 584,670 |
| 2017-03-28 | $7.50 | $7.85 | $7.40 | $7.80 | $7.80 | 613,371 |
| 2017-03-27 | $7.40 | $7.55 | $7.28 | $7.50 | $7.50 | 797,023 |
| 2017-03-24 | $7.65 | $7.70 | $7.50 | $7.60 | $7.60 | 1,512,617 |
| 2017-03-23 | $7.20 | $7.70 | $7.00 | $7.65 | $7.65 | 1,103,368 |
| 2017-03-22 | $7.20 | $7.35 | $7.03 | $7.25 | $7.25 | 680,648 |
| 2017-03-21 | $7.30 | $7.55 | $7.15 | $7.30 | $7.30 | 1,114,930 |
| 2017-03-20 | $7.50 | $7.60 | $7.18 | $7.30 | $7.30 | 1,559,137 |
| 2017-03-17 | $7.35 | $7.65 | $7.25 | $7.60 | $7.60 | 2,397,678 |
| 2017-03-16 | $7.35 | $7.38 | $7.05 | $7.30 | $7.30 | 755,269 |
| 2017-03-15 | $6.85 | $7.30 | $6.75 | $7.25 | $7.25 | 1,110,821 |
| 2017-03-14 | $6.60 | $6.80 | $6.40 | $6.75 | $6.75 | 619,101 |
| 2017-03-13 | $6.75 | $6.90 | $6.65 | $6.75 | $6.75 | 450,328 |
| 2017-03-10 | $6.90 | $7.00 | $6.60 | $6.75 | $6.75 | 496,057 |
| 2017-03-09 | $6.90 | $7.00 | $6.65 | $6.85 | $6.85 | 810,962 |
| 2017-03-08 | $7.25 | $7.30 | $6.90 | $6.90 | $6.90 | 983,149 |
| 2017-03-07 | $7.55 | $7.65 | $7.15 | $7.20 | $7.20 | 484,307 |
| 2017-03-06 | $7.50 | $7.60 | $7.25 | $7.50 | $7.50 | 484,783 |
| 2017-03-03 | $7.60 | $7.75 | $7.40 | $7.50 | $7.50 | 692,294 |
| 2017-03-02 | $7.85 | $8.00 | $7.55 | $7.60 | $7.60 | 605,409 |
| 2017-03-01 | $7.80 | $8.15 | $7.75 | $8.00 | $8.00 | 590,015 |
| 2017-02-28 | $7.90 | $7.95 | $7.65 | $7.70 | $7.70 | 870,227 |
| 2017-02-27 | $7.45 | $8.00 | $7.45 | $7.90 | $7.90 | 656,557 |
| 2017-02-24 | $7.85 | $7.90 | $7.40 | $7.50 | $7.50 | 624,406 |
| 2017-02-23 | $7.95 | $8.07 | $7.80 | $7.90 | $7.90 | 892,396 |
| 2017-02-22 | $8.00 | $8.15 | $7.70 | $7.85 | $7.85 | 578,399 |
| 2017-02-21 | $7.65 | $8.20 | $7.60 | $8.15 | $8.15 | 896,627 |
| 2017-02-17 | $7.60 | $7.70 | $7.40 | $7.50 | $7.50 | 676,747 |
| 2017-02-16 | $8.15 | $8.15 | $7.60 | $7.60 | $7.60 | 511,997 |
| 2017-02-15 | $8.20 | $8.25 | $8.00 | $8.10 | $8.10 | 454,066 |
| 2017-02-14 | $7.85 | $8.25 | $7.65 | $8.25 | $8.25 | 812,696 |
| 2017-02-13 | $8.20 | $8.30 | $7.60 | $7.70 | $7.70 | 730,742 |
| 2017-02-10 | $8.00 | $8.40 | $7.75 | $8.15 | $8.15 | 786,495 |
| 2017-02-09 | $7.75 | $8.15 | $7.70 | $8.15 | $8.15 | 810,709 |
| 2017-02-08 | $7.60 | $7.75 | $7.45 | $7.70 | $7.70 | 494,513 |
| 2017-02-07 | $7.60 | $7.75 | $7.50 | $7.60 | $7.60 | 318,663 |
| 2017-02-06 | $7.70 | $7.75 | $7.50 | $7.65 | $7.65 | 316,507 |
| 2017-02-03 | $7.45 | $7.75 | $7.40 | $7.70 | $7.70 | 405,536 |
| 2017-02-02 | $7.45 | $7.50 | $7.25 | $7.40 | $7.40 | 421,665 |
| 2017-02-01 | $7.65 | $7.75 | $7.30 | $7.40 | $7.40 | 472,836 |
| 2017-01-31 | $7.65 | $7.70 | $7.45 | $7.55 | $7.55 | 642,687 |
| 2017-01-30 | $7.75 | $7.75 | $7.50 | $7.65 | $7.65 | 542,582 |
| 2017-01-27 | $7.85 | $7.90 | $7.70 | $7.85 | $7.85 | 202,401 |
| 2017-01-26 | $8.10 | $8.20 | $7.90 | $7.95 | $7.95 | 400,885 |
| 2017-01-25 | $7.85 | $8.10 | $7.80 | $8.05 | $8.05 | 497,070 |
| 2017-01-24 | $7.70 | $7.93 | $7.55 | $7.85 | $7.85 | 515,429 |
| 2017-01-23 | $7.65 | $7.80 | $7.50 | $7.60 | $7.60 | 361,859 |
| 2017-01-20 | $7.65 | $7.80 | $7.60 | $7.70 | $7.70 | 354,822 |
| 2017-01-19 | $7.60 | $7.73 | $7.40 | $7.65 | $7.65 | 883,788 |
| 2017-01-18 | $7.75 | $7.90 | $7.55 | $7.60 | $7.60 | 688,318 |
| 2017-01-17 | $7.85 | $7.95 | $7.75 | $7.80 | $7.80 | 773,342 |
| 2017-01-13 | $7.85 | $8.05 | $7.70 | $7.90 | $7.90 | 642,373 |
| 2017-01-12 | $8.15 | $8.20 | $7.65 | $7.95 | $7.95 | 919,252 |
| 2017-01-11 | $8.10 | $8.50 | $8.00 | $8.10 | $8.10 | 817,986 |
| 2017-01-10 | $8.10 | $8.35 | $7.90 | $8.05 | $8.05 | 1,329,181 |
| 2017-01-09 | $8.40 | $8.45 | $8.05 | $8.10 | $8.10 | 739,860 |
| 2017-01-06 | $8.35 | $8.75 | $8.30 | $8.45 | $8.45 | 670,800 |
| 2017-01-05 | $8.75 | $8.75 | $8.15 | $8.35 | $8.35 | 776,075 |
| 2017-01-04 | $7.75 | $8.40 | $7.70 | $8.35 | $8.35 | 1,805,091 |
| 2017-01-03 | $7.70 | $7.90 | $7.60 | $7.70 | $7.70 | 580,336 |
| 2016-12-30 | $7.45 | $7.60 | $7.30 | $7.50 | $7.50 | 612,588 |
| 2016-12-29 | $7.65 | $7.75 | $7.45 | $7.45 | $7.45 | 423,403 |
| 2016-12-28 | $8.05 | $8.15 | $7.70 | $7.70 | $7.70 | 489,166 |
| 2016-12-27 | $7.85 | $8.15 | $7.83 | $8.05 | $8.05 | 473,124 |
| 2016-12-23 | $7.65 | $7.95 | $7.60 | $7.85 | $7.85 | 352,165 |
| 2016-12-22 | $7.70 | $7.88 | $7.65 | $7.70 | $7.70 | 509,415 |
| 2016-12-21 | $7.75 | $7.80 | $7.55 | $7.75 | $7.75 | 349,229 |
| 2016-12-20 | $7.65 | $7.85 | $7.60 | $7.70 | $7.70 | 498,485 |
| 2016-12-19 | $7.65 | $7.70 | $7.35 | $7.55 | $7.55 | 443,643 |
| 2016-12-16 | $7.85 | $7.85 | $7.55 | $7.60 | $7.60 | 1,713,372 |
| 2016-12-15 | $7.55 | $7.90 | $7.50 | $7.85 | $7.85 | 1,187,313 |
| 2016-12-14 | $7.85 | $7.90 | $7.55 | $7.65 | $7.65 | 1,192,065 |
| 2016-12-13 | $7.80 | $7.95 | $7.60 | $7.90 | $7.90 | 1,068,077 |
| 2016-12-12 | $7.75 | $8.20 | $7.58 | $7.75 | $7.75 | 987,624 |
| 2016-12-09 | $8.00 | $8.00 | $7.55 | $7.70 | $7.70 | 955,519 |
| 2016-12-08 | $7.85 | $8.00 | $7.75 | $7.90 | $7.90 | 922,649 |
| 2016-12-07 | $7.70 | $7.85 | $7.65 | $7.80 | $7.80 | 1,029,985 |
| 2016-12-06 | $7.75 | $7.90 | $7.60 | $7.80 | $7.80 | 721,614 |
| 2016-12-05 | $7.75 | $7.85 | $7.60 | $7.75 | $7.75 | 1,168,370 |
| 2016-12-02 | $7.45 | $7.75 | $7.40 | $7.70 | $7.70 | 1,186,942 |
| 2016-12-01 | $7.35 | $7.45 | $7.10 | $7.45 | $7.45 | 1,787,544 |
| 2016-11-30 | $6.95 | $7.40 | $6.90 | $7.35 | $7.35 | 2,975,443 |
| 2016-11-29 | $6.75 | $6.80 | $6.25 | $6.55 | $6.55 | 4,635,304 |
| 2016-11-28 | $7.85 | $7.85 | $7.45 | $7.50 | $7.50 | 412,692 |
| 2016-11-25 | $7.85 | $7.88 | $7.70 | $7.80 | $7.80 | 159,536 |
| 2016-11-23 | $7.80 | $8.00 | $7.65 | $8.00 | $8.00 | 587,086 |
| 2016-11-22 | $7.65 | $7.75 | $7.50 | $7.70 | $7.70 | 459,607 |
| 2016-11-21 | $7.45 | $7.65 | $7.33 | $7.65 | $7.65 | 397,970 |
| 2016-11-18 | $7.35 | $7.38 | $7.00 | $7.20 | $7.20 | 490,901 |
| 2016-11-17 | $7.40 | $7.50 | $7.20 | $7.25 | $7.25 | 347,561 |
| 2016-11-16 | $7.35 | $7.55 | $7.15 | $7.25 | $7.25 | 502,550 |
| 2016-11-15 | $7.15 | $7.45 | $7.10 | $7.30 | $7.30 | 377,462 |
| 2016-11-14 | $6.95 | $7.20 | $6.75 | $7.10 | $7.10 | 448,698 |
| 2016-11-11 | $6.70 | $6.95 | $6.45 | $6.90 | $6.90 | 573,867 |
| 2016-11-10 | $6.60 | $6.88 | $6.40 | $6.70 | $6.70 | 491,305 |
| 2016-11-09 | $6.15 | $6.60 | $6.15 | $6.60 | $6.60 | 464,425 |
| 2016-11-08 | $6.10 | $6.25 | $6.00 | $6.20 | $6.20 | 236,473 |
| 2016-11-07 | $6.20 | $6.30 | $6.15 | $6.15 | $6.15 | 346,155 |
| 2016-11-04 | $6.10 | $6.20 | $5.95 | $6.15 | $6.15 | 467,927 |
| 2016-11-03 | $5.90 | $6.10 | $5.85 | $6.10 | $6.10 | 356,529 |
| 2016-11-02 | $5.85 | $6.00 | $5.80 | $5.90 | $5.90 | 397,129 |
| 2016-11-01 | $6.40 | $6.45 | $5.90 | $5.95 | $5.95 | 586,778 |
| 2016-10-31 | $6.55 | $6.60 | $6.30 | $6.30 | $6.30 | 491,485 |
| 2016-10-28 | $6.50 | $6.65 | $6.40 | $6.55 | $6.55 | 718,834 |
| 2016-10-27 | $7.00 | $7.00 | $6.75 | $6.80 | $6.80 | 490,618 |
| 2016-10-26 | $6.95 | $7.05 | $6.80 | $6.85 | $6.85 | 687,067 |
| 2016-10-25 | $7.10 | $7.20 | $6.95 | $7.00 | $7.00 | 454,388 |
| 2016-10-24 | $7.20 | $7.38 | $7.10 | $7.10 | $7.10 | 321,449 |
| 2016-10-21 | $7.10 | $7.50 | $7.10 | $7.20 | $7.20 | 354,572 |
| 2016-10-20 | $7.30 | $7.30 | $7.15 | $7.15 | $7.15 | 211,099 |
| 2016-10-19 | $7.20 | $7.55 | $7.20 | $7.35 | $7.35 | 349,109 |
| 2016-10-18 | $7.25 | $7.30 | $7.10 | $7.10 | $7.10 | 208,426 |
| 2016-10-17 | $7.20 | $7.25 | $7.05 | $7.15 | $7.15 | 488,690 |
| 2016-10-14 | $7.24 | $7.40 | $7.06 | $7.16 | $7.16 | 376,473 |
| 2016-10-13 | $7.15 | $7.28 | $7.14 | $7.19 | $7.19 | 347,150 |
| 2016-10-12 | $7.09 | $7.29 | $7.05 | $7.22 | $7.22 | 747,591 |
| 2016-10-11 | $7.30 | $7.31 | $7.09 | $7.12 | $7.12 | 326,303 |
| 2016-10-10 | $7.45 | $7.51 | $7.28 | $7.33 | $7.33 | 521,880 |
| 2016-10-07 | $7.60 | $7.61 | $7.40 | $7.40 | $7.40 | 402,422 |
| 2016-10-06 | $7.66 | $7.73 | $7.57 | $7.62 | $7.62 | 294,558 |
| 2016-10-05 | $7.50 | $7.72 | $7.48 | $7.64 | $7.64 | 618,885 |
| 2016-10-04 | $7.36 | $7.51 | $7.35 | $7.36 | $7.36 | 690,660 |
| 2016-10-03 | $7.38 | $7.40 | $7.26 | $7.36 | $7.36 | 329,855 |
| 2016-09-30 | $7.21 | $7.44 | $7.09 | $7.36 | $7.36 | 556,534 |
| 2016-09-29 | $7.00 | $7.42 | $7.00 | $7.14 | $7.14 | 825,550 |
| 2016-09-28 | $6.54 | $6.99 | $6.50 | $6.98 | $6.98 | 640,466 |
| 2016-09-27 | $6.59 | $6.59 | $6.41 | $6.51 | $6.51 | 502,985 |
| 2016-09-26 | $6.86 | $6.90 | $6.63 | $6.63 | $6.63 | 326,536 |
| 2016-09-23 | $6.80 | $6.92 | $6.79 | $6.81 | $6.81 | 556,475 |
| 2016-09-22 | $6.88 | $6.98 | $6.79 | $6.90 | $6.90 | 600,514 |
| 2016-09-21 | $6.67 | $6.82 | $6.63 | $6.80 | $6.80 | 912,443 |
| 2016-09-20 | $6.77 | $6.80 | $6.59 | $6.60 | $6.60 | 442,333 |
| 2016-09-19 | $6.85 | $6.93 | $6.69 | $6.78 | $6.78 | 414,849 |
| 2016-09-16 | $6.72 | $6.81 | $6.67 | $6.78 | $6.78 | 1,514,001 |
| 2016-09-15 | $6.74 | $6.82 | $6.68 | $6.78 | $6.78 | 432,731 |
| 2016-09-14 | $6.71 | $6.82 | $6.62 | $6.71 | $6.71 | 471,230 |
| 2016-09-13 | $6.82 | $6.88 | $6.60 | $6.70 | $6.70 | 633,322 |
| 2016-09-12 | $6.82 | $6.95 | $6.69 | $6.90 | $6.90 | 745,837 |
| 2016-09-09 | $7.04 | $7.07 | $6.83 | $6.86 | $6.86 | 745,406 |
| 2016-09-08 | $7.16 | $7.20 | $7.00 | $7.14 | $7.14 | 719,952 |
| 2016-09-07 | $7.14 | $7.17 | $7.04 | $7.10 | $7.10 | 446,485 |
| 2016-09-06 | $7.15 | $7.21 | $7.04 | $7.11 | $7.11 | 409,111 |
| 2016-09-02 | $7.12 | $7.25 | $7.08 | $7.18 | $7.18 | 451,275 |
| 2016-09-01 | $7.04 | $7.04 | $6.91 | $7.00 | $7.00 | 558,125 |
| 2016-08-31 | $7.18 | $7.26 | $7.01 | $7.06 | $7.06 | 934,471 |
| 2016-08-30 | $7.43 | $7.49 | $7.17 | $7.22 | $7.22 | 782,279 |
| 2016-08-29 | $7.51 | $7.54 | $7.36 | $7.45 | $7.45 | 450,119 |
| 2016-08-26 | $7.46 | $7.59 | $7.39 | $7.50 | $7.50 | 1,227,182 |
| 2016-08-25 | $7.46 | $7.56 | $7.33 | $7.43 | $7.43 | 508,129 |
| 2016-08-24 | $7.50 | $7.55 | $7.44 | $7.51 | $7.51 | 788,610 |
| 2016-08-23 | $7.50 | $7.64 | $7.47 | $7.50 | $7.50 | 835,421 |
| 2016-08-22 | $7.40 | $7.64 | $7.40 | $7.51 | $7.51 | 623,789 |
| 2016-08-19 | $7.69 | $7.70 | $7.57 | $7.63 | $7.63 | 548,475 |
| 2016-08-18 | $7.35 | $7.72 | $7.35 | $7.70 | $7.70 | 1,386,178 |
| 2016-08-17 | $7.12 | $7.34 | $6.99 | $7.33 | $7.33 | 843,853 |
| 2016-08-16 | $7.02 | $7.17 | $6.93 | $7.15 | $7.15 | 347,956 |
| 2016-08-15 | $6.86 | $7.08 | $6.86 | $7.02 | $7.02 | 471,184 |
| 2016-08-12 | $6.84 | $6.92 | $6.70 | $6.82 | $6.82 | 432,073 |
| 2016-08-11 | $6.83 | $6.98 | $6.75 | $6.80 | $6.80 | 719,484 |
| 2016-08-10 | $6.81 | $6.91 | $6.65 | $6.72 | $6.72 | 557,683 |
| 2016-08-09 | $7.00 | $7.00 | $6.78 | $6.86 | $6.86 | 473,790 |
| 2016-08-08 | $6.89 | $7.28 | $6.89 | $6.96 | $6.96 | 735,469 |
| 2016-08-05 | $6.60 | $6.98 | $6.55 | $6.93 | $6.93 | 769,321 |
| 2016-08-04 | $6.44 | $6.61 | $6.43 | $6.56 | $6.56 | 508,879 |
| 2016-08-03 | $6.21 | $6.51 | $6.16 | $6.51 | $6.51 | 853,386 |
| 2016-08-02 | $6.25 | $6.28 | $6.11 | $6.24 | $6.24 | 802,032 |
| 2016-08-01 | $6.30 | $6.44 | $6.16 | $6.20 | $6.20 | 1,126,368 |
| 2016-07-29 | $5.83 | $6.44 | $5.76 | $6.32 | $6.32 | 1,640,638 |
| 2016-07-28 | $5.89 | $5.90 | $5.49 | $5.73 | $5.73 | 967,036 |
| 2016-07-27 | $5.76 | $5.91 | $5.76 | $5.88 | $5.88 | 844,308 |
| 2016-07-26 | $5.56 | $5.74 | $5.53 | $5.74 | $5.74 | 566,463 |
| 2016-07-25 | $5.57 | $5.62 | $5.52 | $5.57 | $5.57 | 408,222 |
| 2016-07-22 | $5.56 | $5.64 | $5.48 | $5.62 | $5.62 | 448,316 |
| 2016-07-21 | $5.66 | $5.81 | $5.54 | $5.57 | $5.57 | 504,531 |
| 2016-07-20 | $5.59 | $5.75 | $5.51 | $5.69 | $5.69 | 532,304 |
| 2016-07-19 | $5.81 | $5.82 | $5.60 | $5.60 | $5.60 | 547,429 |
| 2016-07-18 | $5.75 | $5.86 | $5.62 | $5.84 | $5.84 | 656,000 |
| 2016-07-15 | $5.86 | $5.91 | $5.76 | $5.78 | $5.78 | 431,489 |
| 2016-07-14 | $5.97 | $6.06 | $5.67 | $5.79 | $5.79 | 812,055 |
| 2016-07-13 | $6.04 | $6.10 | $5.81 | $5.91 | $5.91 | 421,215 |
| 2016-07-12 | $5.90 | $6.15 | $5.88 | $6.04 | $6.04 | 426,289 |
| 2016-07-11 | $5.89 | $5.94 | $5.72 | $5.76 | $5.76 | 627,045 |
| 2016-07-08 | $5.75 | $5.91 | $5.72 | $5.83 | $5.83 | 452,933 |
| 2016-07-07 | $5.75 | $5.83 | $5.56 | $5.67 | $5.67 | 962,687 |
| 2016-07-06 | $5.71 | $5.74 | $5.59 | $5.64 | $5.64 | 395,175 |
| 2016-07-05 | $5.78 | $5.91 | $5.59 | $5.72 | $5.72 | 813,133 |
| 2016-07-01 | $5.76 | $5.97 | $5.76 | $5.94 | $5.94 | 559,716 |
| 2016-06-30 | $5.61 | $5.80 | $5.55 | $5.79 | $5.79 | 732,604 |
| 2016-06-29 | $5.45 | $5.72 | $5.45 | $5.62 | $5.62 | 645,108 |
| 2016-06-28 | $5.41 | $5.45 | $5.24 | $5.43 | $5.43 | 656,711 |
| 2016-06-27 | $5.73 | $5.74 | $5.08 | $5.34 | $5.34 | 862,415 |
| 2016-06-24 | $5.60 | $5.89 | $5.60 | $5.89 | $5.89 | 1,053,430 |
| 2016-06-23 | $5.68 | $5.89 | $5.68 | $5.88 | $5.88 | 429,252 |
| 2016-06-22 | $5.70 | $5.84 | $5.57 | $5.63 | $5.63 | 505,858 |
| 2016-06-21 | $5.51 | $5.70 | $5.44 | $5.69 | $5.69 | 449,439 |
| 2016-06-20 | $5.69 | $5.79 | $5.49 | $5.54 | $5.54 | 447,966 |
| 2016-06-17 | $5.52 | $5.64 | $5.49 | $5.61 | $5.61 | 898,968 |
| 2016-06-16 | $5.36 | $5.52 | $5.20 | $5.48 | $5.48 | 768,899 |
| 2016-06-15 | $5.50 | $5.74 | $5.41 | $5.42 | $5.42 | 696,995 |
| 2016-06-14 | $5.24 | $5.42 | $5.21 | $5.34 | $5.34 | 553,445 |
| 2016-06-13 | $5.26 | $5.37 | $5.16 | $5.28 | $5.28 | 485,818 |
| 2016-06-10 | $5.32 | $5.45 | $5.26 | $5.30 | $5.30 | 512,118 |
| 2016-06-09 | $5.39 | $5.40 | $5.28 | $5.36 | $5.36 | 342,317 |
| 2016-06-08 | $5.48 | $5.62 | $5.39 | $5.42 | $5.42 | 522,074 |
| 2016-06-07 | $5.49 | $5.49 | $5.36 | $5.41 | $5.41 | 603,604 |
| 2016-06-06 | $4.83 | $5.46 | $4.83 | $5.45 | $5.45 | 780,111 |
| 2016-06-03 | $4.76 | $4.85 | $4.65 | $4.79 | $4.79 | 585,944 |
| 2016-06-02 | $4.97 | $4.97 | $4.67 | $4.74 | $4.74 | 522,274 |
| 2016-06-01 | $4.76 | $5.08 | $4.62 | $4.99 | $4.99 | 1,072,316 |
| 2016-05-31 | $4.57 | $4.69 | $4.55 | $4.59 | $4.59 | 820,729 |
| 2016-05-27 | $4.41 | $4.53 | $4.35 | $4.53 | $4.53 | 368,015 |
| 2016-05-26 | $4.60 | $4.67 | $4.36 | $4.44 | $4.44 | 520,403 |
| 2016-05-25 | $4.42 | $4.63 | $4.41 | $4.56 | $4.56 | 564,174 |
| 2016-05-24 | $4.40 | $4.42 | $4.27 | $4.35 | $4.35 | 575,780 |
| 2016-05-23 | $4.31 | $4.40 | $4.26 | $4.38 | $4.38 | 561,736 |
| 2016-05-20 | $4.35 | $4.44 | $4.29 | $4.37 | $4.37 | 425,654 |
| 2016-05-19 | $4.41 | $4.47 | $4.29 | $4.32 | $4.32 | 476,846 |
| 2016-05-18 | $4.65 | $4.76 | $4.44 | $4.46 | $4.46 | 485,914 |
| 2016-05-17 | $4.67 | $4.81 | $4.65 | $4.70 | $4.70 | 828,594 |
| 2016-05-16 | $4.47 | $4.85 | $4.47 | $4.69 | $4.69 | 622,308 |
| 2016-05-13 | $4.52 | $4.68 | $4.31 | $4.35 | $4.35 | 3,293,497 |
| 2016-05-12 | $4.70 | $4.75 | $4.48 | $4.52 | $4.52 | 840,026 |
| 2016-05-11 | $4.64 | $4.80 | $4.57 | $4.64 | $4.64 | 841,659 |
| 2016-05-10 | $4.64 | $4.73 | $4.57 | $4.68 | $4.68 | 888,468 |
| 2016-05-09 | $5.02 | $5.02 | $4.57 | $4.61 | $4.61 | 1,202,758 |
| 2016-05-06 | $4.78 | $5.16 | $4.78 | $5.07 | $5.07 | 991,219 |
| 2016-05-05 | $5.06 | $5.09 | $4.71 | $4.79 | $4.79 | 1,481,827 |
| 2016-05-04 | $4.92 | $5.06 | $4.79 | $4.97 | $4.97 | 1,629,532 |
| 2016-05-03 | $4.93 | $4.96 | $4.79 | $4.92 | $4.92 | 1,330,899 |
| 2016-05-02 | $4.78 | $5.24 | $4.74 | $4.98 | $4.98 | 1,888,727 |
| 2016-04-29 | $5.02 | $5.40 | $4.64 | $4.67 | $4.67 | 1,561,723 |
| 2016-04-28 | $5.35 | $5.40 | $5.20 | $5.27 | $5.27 | 1,068,023 |
| 2016-04-27 | $5.23 | $5.52 | $5.18 | $5.34 | $5.34 | 609,135 |
| 2016-04-26 | $5.26 | $5.26 | $5.06 | $5.19 | $5.19 | 614,698 |
| 2016-04-25 | $5.23 | $5.28 | $5.02 | $5.20 | $5.20 | 659,034 |
| 2016-04-22 | $5.11 | $5.42 | $5.11 | $5.27 | $5.27 | 791,235 |
| 2016-04-21 | $5.15 | $5.32 | $5.04 | $5.12 | $5.12 | 703,904 |
| 2016-04-20 | $5.19 | $5.31 | $4.95 | $5.10 | $5.10 | 1,172,214 |
| 2016-04-19 | $4.82 | $5.27 | $4.81 | $5.19 | $5.19 | 661,379 |
| 2016-04-18 | $4.49 | $4.81 | $4.48 | $4.78 | $4.78 | 479,409 |
| 2016-04-15 | $4.54 | $4.68 | $4.43 | $4.62 | $4.62 | 865,106 |
| 2016-04-14 | $4.29 | $4.65 | $4.25 | $4.63 | $4.63 | 883,265 |
| 2016-04-13 | $4.25 | $4.48 | $4.21 | $4.30 | $4.30 | 1,124,188 |
| 2016-04-12 | $4.00 | $4.29 | $3.96 | $4.25 | $4.25 | 1,404,472 |
| 2016-04-11 | $3.93 | $4.09 | $3.86 | $3.98 | $3.98 | 708,762 |
| 2016-04-08 | $3.98 | $4.07 | $3.87 | $3.94 | $3.94 | 1,004,670 |
| 2016-04-07 | $3.93 | $4.12 | $3.84 | $3.85 | $3.85 | 1,201,024 |
| 2016-04-06 | $3.86 | $3.98 | $3.74 | $3.98 | $3.98 | 1,278,073 |
| 2016-04-05 | $3.95 | $4.02 | $3.82 | $3.83 | $3.83 | 570,162 |
| 2016-04-04 | $4.26 | $4.28 | $3.95 | $3.98 | $3.98 | 974,124 |
| 2016-04-01 | $4.16 | $4.26 | $4.04 | $4.25 | $4.25 | 751,067 |
| 2016-03-31 | $4.18 | $4.37 | $4.17 | $4.32 | $4.32 | 352,329 |
| 2016-03-30 | $4.34 | $4.51 | $4.08 | $4.22 | $4.22 | 533,795 |
| 2016-03-29 | $4.01 | $4.31 | $3.92 | $4.27 | $4.27 | 474,235 |
| 2016-03-28 | $4.17 | $4.26 | $3.97 | $4.13 | $4.13 | 504,789 |
| 2016-03-24 | $4.03 | $4.19 | $3.96 | $4.19 | $4.19 | 594,064 |
| 2016-03-23 | $4.26 | $4.26 | $4.04 | $4.11 | $4.11 | 956,003 |
| 2016-03-22 | $4.55 | $4.58 | $4.22 | $4.27 | $4.27 | 553,690 |
| 2016-03-21 | $4.42 | $4.61 | $4.38 | $4.60 | $4.60 | 1,403,303 |
| 2016-03-18 | $4.61 | $4.64 | $4.29 | $4.46 | $4.46 | 2,505,763 |
| 2016-03-17 | $4.40 | $4.55 | $4.35 | $4.49 | $4.49 | 1,287,277 |
| 2016-03-16 | $4.25 | $4.38 | $4.14 | $4.38 | $4.38 | 573,162 |
| 2016-03-15 | $4.43 | $4.45 | $4.01 | $4.18 | $4.18 | 656,418 |
| 2016-03-14 | $4.47 | $4.64 | $4.38 | $4.55 | $4.55 | 1,494,967 |
| 2016-03-11 | $4.16 | $4.62 | $4.10 | $4.56 | $4.56 | 1,138,803 |
| 2016-03-10 | $4.14 | $4.16 | $3.95 | $4.05 | $4.05 | 954,706 |
| 2016-03-09 | $4.03 | $4.14 | $3.76 | $4.10 | $4.10 | 1,997,251 |
| 2016-03-08 | $4.12 | $4.22 | $3.86 | $3.94 | $3.94 | 1,898,394 |
| 2016-03-07 | $4.28 | $4.49 | $4.15 | $4.23 | $4.23 | 1,884,249 |
| 2016-03-04 | $4.30 | $4.53 | $4.18 | $4.26 | $4.26 | 1,317,025 |
| 2016-03-03 | $3.97 | $4.34 | $3.97 | $4.26 | $4.26 | 859,138 |
| 2016-03-02 | $3.74 | $4.05 | $3.74 | $4.03 | $4.03 | 630,880 |
| 2016-03-01 | $3.75 | $3.82 | $3.68 | $3.79 | $3.79 | 713,010 |
| 2016-02-29 | $3.67 | $3.79 | $3.63 | $3.73 | $3.73 | 863,232 |
| 2016-02-26 | $3.55 | $3.75 | $3.47 | $3.64 | $3.64 | 810,445 |
| 2016-02-25 | $3.55 | $3.56 | $3.39 | $3.43 | $3.43 | 755,010 |
| 2016-02-24 | $3.54 | $3.57 | $3.35 | $3.55 | $3.55 | 923,413 |
| 2016-02-23 | $3.91 | $4.03 | $3.61 | $3.62 | $3.62 | 563,838 |
| 2016-02-22 | $3.65 | $4.07 | $3.65 | $3.96 | $3.96 | 715,546 |
| 2016-02-19 | $3.62 | $3.69 | $3.51 | $3.54 | $3.54 | 534,456 |
| 2016-02-18 | $3.83 | $3.84 | $3.64 | $3.65 | $3.65 | 1,063,536 |
| 2016-02-17 | $3.67 | $3.86 | $3.62 | $3.79 | $3.79 | 2,004,707 |
| 2016-02-16 | $3.68 | $3.72 | $3.61 | $3.62 | $3.62 | 997,718 |
| 2016-02-12 | $3.74 | $3.75 | $3.46 | $3.62 | $3.62 | 2,313,113 |
| 2016-02-11 | $3.95 | $3.97 | $3.73 | $3.87 | $3.87 | 1,075,636 |
| 2016-02-10 | $4.24 | $4.35 | $4.00 | $4.01 | $4.01 | 1,022,303 |
| 2016-02-09 | $4.41 | $4.42 | $4.21 | $4.27 | $4.27 | 719,270 |
| 2016-02-08 | $4.51 | $4.54 | $4.34 | $4.50 | $4.50 | 732,158 |
| 2016-02-05 | $4.77 | $4.82 | $4.53 | $4.57 | $4.57 | 820,434 |
| 2016-02-04 | $4.63 | $4.94 | $4.63 | $4.84 | $4.84 | 843,973 |
| 2016-02-03 | $4.54 | $4.65 | $4.25 | $4.59 | $4.59 | 722,373 |
| 2016-02-02 | $4.58 | $4.62 | $4.37 | $4.41 | $4.41 | 572,369 |
| 2016-02-01 | $4.75 | $4.84 | $4.65 | $4.73 | $4.73 | 593,023 |
| 2016-01-29 | $4.68 | $4.88 | $4.62 | $4.87 | $4.87 | 845,452 |
| 2016-01-28 | $4.60 | $4.70 | $4.49 | $4.66 | $4.66 | 633,488 |
| 2016-01-27 | $4.32 | $4.47 | $4.27 | $4.36 | $4.36 | 869,873 |
| 2016-01-26 | $4.17 | $4.41 | $4.11 | $4.36 | $4.36 | 479,577 |
| 2016-01-25 | $4.25 | $4.49 | $4.14 | $4.15 | $4.15 | 518,860 |
| 2016-01-22 | $4.39 | $4.57 | $4.28 | $4.45 | $4.45 | 532,183 |
| 2016-01-21 | $4.15 | $4.48 | $4.11 | $4.24 | $4.24 | 920,180 |
| 2016-01-20 | $4.20 | $4.28 | $3.88 | $4.23 | $4.23 | 885,531 |
| 2016-01-19 | $4.45 | $4.48 | $4.19 | $4.29 | $4.29 | 684,171 |
| 2016-01-15 | $4.26 | $4.49 | $4.20 | $4.44 | $4.44 | 871,079 |
| 2016-01-14 | $4.46 | $4.54 | $4.27 | $4.47 | $4.47 | 703,009 |
| 2016-01-13 | $4.64 | $4.72 | $4.36 | $4.39 | $4.39 | 859,910 |
| 2016-01-12 | $4.64 | $4.65 | $4.51 | $4.58 | $4.58 | 1,713,918 |
| 2016-01-11 | $4.78 | $4.79 | $4.45 | $4.56 | $4.56 | 833,777 |
| 2016-01-08 | $5.05 | $5.05 | $4.74 | $4.76 | $4.76 | 904,111 |
| 2016-01-07 | $5.05 | $5.11 | $4.90 | $5.01 | $5.01 | 2,204,848 |
| 2016-01-06 | $4.98 | $5.47 | $4.97 | $5.19 | $5.19 | 1,181,491 |
| 2016-01-05 | $5.31 | $5.38 | $5.09 | $5.20 | $5.20 | 720,261 |
| 2016-01-04 | $5.28 | $5.39 | $5.12 | $5.34 | $5.34 | 918,065 |
| 2015-12-31 | $5.20 | $5.35 | $5.14 | $5.28 | $5.28 | 496,873 |
| 2015-12-30 | $5.25 | $5.42 | $5.18 | $5.19 | $5.19 | 699,498 |
| 2015-12-29 | $5.50 | $5.59 | $5.30 | $5.40 | $5.40 | 392,463 |
| 2015-12-28 | $5.59 | $5.61 | $5.38 | $5.40 | $5.40 | 442,117 |
| 2015-12-24 | $5.85 | $5.89 | $5.70 | $5.71 | $5.71 | 293,045 |
| 2015-12-23 | $5.74 | $5.84 | $5.55 | $5.84 | $5.84 | 464,508 |
| 2015-12-22 | $5.33 | $5.62 | $5.30 | $5.56 | $5.56 | 827,189 |
| 2015-12-21 | $5.40 | $5.51 | $5.22 | $5.33 | $5.33 | 999,371 |
| 2015-12-18 | $5.45 | $5.53 | $5.32 | $5.41 | $5.41 | 1,957,562 |
| 2015-12-17 | $5.38 | $5.58 | $5.32 | $5.45 | $5.45 | 1,316,170 |
| 2015-12-16 | $5.09 | $5.43 | $4.86 | $5.40 | $5.40 | 1,463,135 |
| 2015-12-15 | $4.89 | $5.28 | $4.89 | $5.11 | $5.11 | 1,763,519 |
| 2015-12-14 | $4.82 | $4.93 | $4.77 | $4.83 | $4.83 | 997,775 |
| 2015-12-11 | $5.22 | $5.22 | $4.78 | $4.83 | $4.83 | 1,007,221 |
| 2015-12-10 | $5.33 | $5.42 | $5.26 | $5.34 | $5.34 | 797,331 |
| 2015-12-09 | $5.45 | $5.68 | $5.29 | $5.37 | $5.37 | 1,211,582 |
| 2015-12-08 | $5.22 | $5.64 | $5.21 | $5.39 | $5.39 | 852,914 |
| 2015-12-07 | $5.75 | $5.76 | $5.27 | $5.41 | $5.41 | 802,664 |
| 2015-12-04 | $6.07 | $6.07 | $5.72 | $5.77 | $5.77 | 684,554 |
| 2015-12-03 | $6.28 | $6.36 | $6.14 | $6.18 | $6.18 | 821,974 |
| 2015-12-02 | $6.41 | $6.50 | $6.17 | $6.18 | $6.18 | 1,078,928 |
| 2015-12-01 | $6.46 | $6.53 | $6.37 | $6.52 | $6.52 | 1,137,028 |
| 2015-11-30 | $6.07 | $6.50 | $6.03 | $6.50 | $6.50 | 1,111,142 |
| 2015-11-27 | $6.03 | $6.10 | $5.90 | $6.01 | $6.01 | 443,608 |
| 2015-11-25 | $5.99 | $6.32 | $5.89 | $6.11 | $6.11 | 978,849 |
| 2015-11-24 | $5.94 | $6.24 | $5.89 | $6.08 | $6.08 | 1,128,715 |
| 2015-11-23 | $5.76 | $5.94 | $5.70 | $5.88 | $5.88 | 667,797 |
| 2015-11-20 | $5.73 | $5.83 | $5.67 | $5.77 | $5.77 | 683,836 |
| 2015-11-19 | $5.87 | $5.94 | $5.65 | $5.72 | $5.72 | 635,468 |
| 2015-11-18 | $5.76 | $5.95 | $5.68 | $5.93 | $5.93 | 826,904 |
| 2015-11-17 | $5.78 | $5.87 | $5.57 | $5.70 | $5.70 | 1,060,409 |
| 2015-11-16 | $5.65 | $5.91 | $5.58 | $5.83 | $5.83 | 661,939 |
| 2015-11-13 | $5.53 | $5.82 | $5.46 | $5.66 | $5.66 | 822,755 |
| 2015-11-12 | $5.59 | $5.73 | $5.49 | $5.54 | $5.54 | 730,390 |
| 2015-11-11 | $6.08 | $6.10 | $5.69 | $5.71 | $5.71 | 867,703 |
| 2015-11-10 | $6.11 | $6.21 | $5.99 | $6.07 | $6.07 | 828,040 |
| 2015-11-09 | $6.21 | $6.31 | $6.01 | $6.12 | $6.12 | 756,337 |
| 2015-11-06 | $6.17 | $6.24 | $5.94 | $6.22 | $6.22 | 612,648 |
| 2015-11-05 | $6.16 | $6.39 | $6.06 | $6.10 | $6.10 | 1,049,668 |
| 2015-11-04 | $6.19 | $6.22 | $6.00 | $6.18 | $6.18 | 1,297,486 |
| 2015-11-03 | $5.95 | $6.25 | $5.91 | $6.19 | $6.19 | 1,053,121 |
| 2015-11-02 | $5.63 | $5.99 | $5.52 | $5.91 | $5.91 | 1,152,100 |
| 2015-10-30 | $5.42 | $5.70 | $5.20 | $5.66 | $5.66 | 1,085,604 |
| 2015-10-29 | $5.34 | $5.50 | $5.23 | $5.32 | $5.32 | 950,581 |
| 2015-10-28 | $5.28 | $5.56 | $5.25 | $5.47 | $5.47 | 744,157 |
| 2015-10-27 | $5.34 | $5.54 | $5.19 | $5.21 | $5.21 | 897,876 |
| 2015-10-26 | $5.72 | $5.79 | $5.33 | $5.44 | $5.44 | 830,202 |
| 2015-10-23 | $5.86 | $5.93 | $5.62 | $5.72 | $5.72 | 624,410 |
| 2015-10-22 | $5.81 | $6.13 | $5.78 | $5.91 | $5.91 | 708,529 |
| 2015-10-21 | $5.89 | $5.94 | $5.74 | $5.74 | $5.74 | 571,423 |
| 2015-10-20 | $5.76 | $6.00 | $5.71 | $5.89 | $5.89 | 519,567 |
| 2015-10-19 | $5.96 | $6.05 | $5.69 | $5.75 | $5.75 | 760,123 |
| 2015-10-16 | $6.27 | $6.27 | $5.92 | $6.04 | $6.04 | 522,567 |
| 2015-10-15 | $6.00 | $6.25 | $5.89 | $6.23 | $6.23 | 1,107,634 |
| 2015-10-14 | $6.04 | $6.17 | $5.98 | $6.04 | $6.04 | 1,237,161 |
| 2015-10-13 | $6.15 | $6.33 | $6.04 | $6.07 | $6.07 | 684,557 |
| 2015-10-12 | $6.61 | $6.61 | $6.10 | $6.20 | $6.20 | 623,878 |
| 2015-10-09 | $6.65 | $6.73 | $6.46 | $6.57 | $6.57 | 723,750 |
| 2015-10-08 | $6.34 | $6.64 | $6.19 | $6.60 | $6.60 | 621,785 |
| 2015-10-07 | $6.50 | $6.65 | $6.17 | $6.36 | $6.36 | 1,451,545 |
| 2015-10-06 | $6.13 | $6.40 | $6.07 | $6.34 | $6.34 | 1,315,816 |
| 2015-10-05 | $5.59 | $6.12 | $5.52 | $6.10 | $6.10 | 1,534,666 |
| 2015-10-02 | $4.98 | $5.51 | $4.98 | $5.50 | $5.50 | 996,489 |
| 2015-10-01 | $5.21 | $5.37 | $5.00 | $5.02 | $5.02 | 1,305,322 |
| 2015-09-30 | $5.16 | $5.19 | $4.98 | $5.12 | $5.12 | 1,072,559 |
| 2015-09-29 | $5.17 | $5.28 | $5.05 | $5.09 | $5.09 | 928,339 |
| 2015-09-28 | $5.52 | $5.56 | $5.10 | $5.16 | $5.16 | 1,054,222 |
| 2015-09-25 | $5.61 | $5.64 | $5.45 | $5.59 | $5.59 | 985,090 |
| 2015-09-24 | $5.51 | $5.62 | $5.41 | $5.56 | $5.56 | 1,327,973 |
| 2015-09-23 | $5.72 | $5.72 | $5.53 | $5.55 | $5.55 | 848,467 |
| 2015-09-22 | $5.61 | $5.75 | $5.54 | $5.69 | $5.69 | 1,029,093 |
| 2015-09-21 | $5.81 | $5.88 | $5.59 | $5.71 | $5.71 | 1,273,655 |
| 2015-09-18 | $5.90 | $5.95 | $5.64 | $5.73 | $5.73 | 2,537,023 |
| 2015-09-17 | $5.70 | $6.06 | $5.67 | $6.00 | $6.00 | 2,129,451 |
| 2015-09-16 | $5.65 | $5.86 | $4.89 | $5.85 | $5.85 | 5,584,608 |
| 2015-09-15 | $6.08 | $6.25 | $6.05 | $6.18 | $6.18 | 773,834 |
| 2015-09-14 | $6.12 | $6.17 | $6.05 | $6.10 | $6.10 | 654,708 |
| 2015-09-11 | $6.18 | $6.19 | $5.98 | $6.15 | $6.15 | 962,707 |
| 2015-09-10 | $6.27 | $6.34 | $6.07 | $6.32 | $6.32 | 903,370 |
| 2015-09-09 | $6.59 | $6.72 | $6.23 | $6.28 | $6.28 | 851,409 |
| 2015-09-08 | $6.57 | $6.75 | $6.42 | $6.58 | $6.58 | 836,031 |
| 2015-09-04 | $6.61 | $6.68 | $6.44 | $6.53 | $6.53 | 792,676 |
| 2015-09-03 | $6.79 | $6.94 | $6.66 | $6.75 | $6.75 | 1,002,752 |
| 2015-09-02 | $6.94 | $6.99 | $6.61 | $6.79 | $6.79 | 1,305,413 |
| 2015-09-01 | $7.11 | $7.24 | $6.80 | $6.86 | $6.86 | 1,872,518 |
| 2015-08-31 | $6.84 | $7.42 | $6.73 | $7.33 | $7.33 | 1,468,646 |
| 2015-08-28 | $6.48 | $7.16 | $6.46 | $7.04 | $7.04 | 1,566,423 |
| 2015-08-27 | $6.30 | $6.62 | $6.25 | $6.60 | $6.60 | 1,104,478 |
| 2015-08-26 | $6.32 | $6.32 | $6.12 | $6.16 | $6.16 | 1,014,397 |
| 2015-08-25 | $6.28 | $6.28 | $6.05 | $6.10 | $6.10 | 885,052 |
| 2015-08-24 | $6.00 | $6.34 | $5.79 | $6.07 | $6.07 | 1,346,091 |
| 2015-08-21 | $6.22 | $6.46 | $6.15 | $6.27 | $6.27 | 995,184 |
| 2015-08-20 | $6.78 | $6.86 | $6.31 | $6.34 | $6.34 | 1,049,896 |
| 2015-08-19 | $7.08 | $7.14 | $6.71 | $6.77 | $6.77 | 1,046,759 |
| 2015-08-18 | $7.08 | $7.17 | $7.02 | $7.11 | $7.11 | 611,992 |
Newpark Resources Inc (NR) News Headlines
Recent Newpark Resources Inc (NR) News
Similar Companies to Newpark Resources Inc (NR) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |