Synchronoss Technologies Inc (SNCR) Exchange: NASDAQ
Data as of Aug. 19, 2025
$6.20 ($-0.22) -3.43%
Synchronoss Technologies Inc - Daily Information
Click for more stock information on Synchronoss Technologies Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $6.39 |
| Previous Close | $6.20 |
| High | $6.55 |
| Low | $6.05 |
| Adjusted Open | $6.39 |
| Previous Adjusted Close | $6.20 |
| Adjusted High | $6.55 |
| Adjusted Low | $6.05 |
About Synchronoss Technologies Inc (SNCR)
Synchronoss Technologies Inc (NASDAQ: SNCR) is a cloud-based software solutions provider, founded in 2002 and headquartered in Bridgewater, New Jersey. The company specializes in the fields of mobile, cable and satellite technology, enabling service operators around the world to connect, interact and transact with billions of connected devices. Synchronoss offers its customers data synchronization, smartphone activation, service assurance, campaign automation and cloud migration solutions, among many others. The company has a global workforce of around 1,500 employees and serves clients in more than 60 countries. Since its founding, it has gradually expanded its customer base and acquired multiple companies in the United States and Europe, such as Intralinks, Stepstone Technologies and STRATACACHE. In 2019, Synchronoss acquired two companies, Monitise and Endace, for a combined total of over $300 million.
Invest in Synchronoss Technologies Inc (SNCR)
Historical Stock Data for Synchronoss Technologies Inc (SNCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $6.39 | $6.55 | $6.05 | $6.20 | $6.20 | 114,330 |
| 2025-08-15 | $6.65 | $6.65 | $6.38 | $6.42 | $6.42 | 50,325 |
| 2025-08-14 | $6.96 | $7.09 | $6.57 | $6.59 | $6.59 | 76,757 |
| 2025-08-13 | $6.90 | $7.23 | $6.90 | $7.09 | $7.09 | 91,527 |
| 2025-08-12 | $7.41 | $7.42 | $6.35 | $6.71 | $6.71 | 150,109 |
| 2025-08-11 | $7.84 | $7.97 | $7.46 | $7.59 | $7.59 | 67,599 |
| 2025-08-08 | $7.57 | $8.16 | $7.57 | $7.82 | $7.82 | 66,692 |
| 2025-08-07 | $7.48 | $7.67 | $7.36 | $7.57 | $7.57 | 35,278 |
| 2025-08-06 | $7.49 | $7.58 | $7.27 | $7.40 | $7.40 | 24,480 |
| 2025-08-05 | $7.60 | $7.60 | $7.31 | $7.43 | $7.43 | 40,921 |
| 2025-08-04 | $7.19 | $7.66 | $7.19 | $7.60 | $7.60 | 47,676 |
| 2025-08-01 | $7.26 | $7.32 | $7.05 | $7.17 | $7.17 | 104,976 |
| 2025-07-31 | $7.76 | $7.82 | $7.26 | $7.32 | $7.32 | 93,143 |
| 2025-07-30 | $7.88 | $8.05 | $7.65 | $7.79 | $7.79 | 72,976 |
| 2025-07-29 | $8.25 | $8.34 | $7.87 | $7.88 | $7.88 | 70,115 |
| 2025-07-28 | $8.49 | $8.62 | $8.20 | $8.22 | $8.22 | 61,157 |
| 2025-07-25 | $8.25 | $8.66 | $8.25 | $8.45 | $8.45 | 156,378 |
| 2025-07-24 | $9.00 | $9.30 | $8.00 | $8.25 | $8.25 | 397,602 |
| 2025-07-23 | $7.53 | $7.54 | $7.22 | $7.51 | $7.51 | 80,529 |
| 2025-07-22 | $7.38 | $7.62 | $7.23 | $7.41 | $7.41 | 91,412 |
| 2025-07-21 | $7.29 | $7.49 | $7.19 | $7.40 | $7.40 | 55,305 |
| 2025-07-18 | $7.42 | $7.50 | $7.09 | $7.25 | $7.25 | 56,268 |
| 2025-07-17 | $7.33 | $7.67 | $7.19 | $7.42 | $7.42 | 73,451 |
| 2025-07-16 | $7.32 | $7.44 | $7.03 | $7.39 | $7.39 | 87,279 |
| 2025-07-15 | $7.52 | $7.52 | $7.20 | $7.23 | $7.23 | 50,071 |
| 2025-07-14 | $7.57 | $7.81 | $7.42 | $7.52 | $7.52 | 60,316 |
| 2025-07-11 | $7.90 | $7.95 | $7.53 | $7.57 | $7.57 | 85,803 |
| 2025-07-10 | $7.51 | $7.98 | $7.45 | $7.92 | $7.92 | 84,167 |
| 2025-07-09 | $7.89 | $7.96 | $7.43 | $7.51 | $7.51 | 54,114 |
| 2025-07-08 | $7.25 | $7.97 | $7.16 | $7.81 | $7.81 | 83,591 |
| 2025-07-07 | $7.34 | $7.37 | $7.10 | $7.31 | $7.31 | 88,696 |
| 2025-07-03 | $7.63 | $7.63 | $7.25 | $7.36 | $7.36 | 36,140 |
| 2025-07-02 | $7.50 | $7.67 | $7.23 | $7.61 | $7.61 | 99,319 |
| 2025-07-01 | $6.92 | $7.49 | $6.87 | $7.45 | $7.45 | 138,305 |
| 2025-06-30 | $6.75 | $7.19 | $6.69 | $6.85 | $6.85 | 183,813 |
| 2025-06-27 | $6.42 | $6.79 | $6.36 | $6.59 | $6.59 | 1,350,225 |
| 2025-06-26 | $6.16 | $6.53 | $6.15 | $6.31 | $6.31 | 72,037 |
| 2025-06-25 | $6.13 | $6.30 | $6.03 | $6.13 | $6.13 | 46,160 |
| 2025-06-24 | $6.02 | $6.26 | $6.02 | $6.14 | $6.14 | 68,160 |
| 2025-06-23 | $6.32 | $6.35 | $6.00 | $6.00 | $6.00 | 95,203 |
| 2025-06-20 | $6.54 | $6.54 | $6.21 | $6.39 | $6.39 | 114,903 |
| 2025-06-18 | $6.54 | $7.26 | $6.42 | $6.42 | $6.42 | 58,854 |
| 2025-06-17 | $6.67 | $6.93 | $6.53 | $6.53 | $6.53 | 64,673 |
| 2025-06-16 | $6.74 | $6.86 | $6.67 | $6.72 | $6.72 | 46,616 |
| 2025-06-13 | $6.84 | $7.14 | $6.60 | $6.62 | $6.62 | 54,324 |
| 2025-06-12 | $7.03 | $7.12 | $6.78 | $6.96 | $6.96 | 55,415 |
| 2025-06-11 | $7.20 | $7.43 | $7.09 | $7.16 | $7.16 | 45,847 |
| 2025-06-10 | $7.00 | $7.25 | $6.94 | $7.19 | $7.19 | 62,096 |
| 2025-06-09 | $7.07 | $7.19 | $6.82 | $6.99 | $6.99 | 84,532 |
| 2025-06-06 | $6.93 | $7.25 | $6.89 | $7.07 | $7.07 | 52,347 |
| 2025-06-05 | $7.00 | $7.20 | $6.88 | $6.91 | $6.91 | 46,201 |
| 2025-06-04 | $6.97 | $7.19 | $6.88 | $6.92 | $6.92 | 42,603 |
| 2025-06-03 | $6.81 | $7.23 | $6.74 | $7.00 | $7.00 | 68,592 |
| 2025-06-02 | $6.83 | $7.34 | $6.83 | $6.89 | $6.89 | 135,272 |
| 2025-05-30 | $6.62 | $7.02 | $6.55 | $6.84 | $6.84 | 54,786 |
| 2025-05-29 | $6.78 | $6.96 | $6.42 | $6.60 | $6.60 | 68,018 |
| 2025-05-28 | $6.50 | $6.83 | $6.36 | $6.78 | $6.78 | 116,876 |
| 2025-05-27 | $6.51 | $6.70 | $6.31 | $6.50 | $6.50 | 109,838 |
| 2025-05-23 | $6.70 | $6.72 | $6.45 | $6.50 | $6.50 | 93,136 |
| 2025-05-22 | $6.74 | $6.91 | $6.58 | $6.77 | $6.77 | 66,559 |
| 2025-05-21 | $6.91 | $7.28 | $6.69 | $6.75 | $6.75 | 83,956 |
| 2025-05-20 | $6.90 | $7.25 | $6.86 | $6.93 | $6.93 | 78,670 |
| 2025-05-19 | $6.87 | $6.99 | $6.65 | $6.90 | $6.90 | 174,277 |
| 2025-05-16 | $7.19 | $7.27 | $6.96 | $6.96 | $6.96 | 66,119 |
| 2025-05-15 | $7.60 | $7.70 | $7.13 | $7.20 | $7.20 | 94,661 |
| 2025-05-14 | $7.36 | $7.73 | $7.25 | $7.60 | $7.60 | 70,044 |
| 2025-05-13 | $7.96 | $8.04 | $7.32 | $7.44 | $7.44 | 136,649 |
| 2025-05-12 | $8.25 | $8.84 | $7.89 | $7.99 | $7.99 | 140,449 |
| 2025-05-09 | $7.90 | $8.53 | $7.84 | $8.17 | $8.17 | 97,575 |
| 2025-05-08 | $8.37 | $8.45 | $7.69 | $7.89 | $7.89 | 191,839 |
| 2025-05-07 | $9.33 | $9.92 | $8.10 | $8.22 | $8.22 | 306,138 |
| 2025-05-06 | $10.11 | $10.38 | $9.58 | $10.32 | $10.32 | 70,119 |
| 2025-05-05 | $10.66 | $10.68 | $10.05 | $10.12 | $10.12 | 63,524 |
| 2025-05-02 | $10.17 | $11.13 | $10.12 | $10.66 | $10.66 | 88,685 |
| 2025-05-01 | $10.50 | $10.50 | $9.95 | $10.01 | $10.01 | 69,833 |
| 2025-04-30 | $10.28 | $10.59 | $9.94 | $10.50 | $10.50 | 80,021 |
| 2025-04-29 | $10.65 | $11.01 | $10.34 | $10.44 | $10.44 | 70,420 |
| 2025-04-28 | $11.20 | $11.20 | $10.51 | $10.70 | $10.70 | 58,434 |
| 2025-04-25 | $10.87 | $11.41 | $10.77 | $11.17 | $11.17 | 86,418 |
| 2025-04-24 | $10.60 | $10.94 | $10.44 | $10.92 | $10.92 | 32,790 |
| 2025-04-23 | $10.97 | $11.04 | $10.27 | $10.51 | $10.51 | 38,839 |
| 2025-04-22 | $10.45 | $10.88 | $10.10 | $10.53 | $10.53 | 86,143 |
| 2025-04-21 | $9.57 | $10.45 | $9.57 | $10.35 | $10.35 | 118,070 |
| 2025-04-17 | $9.99 | $10.15 | $9.46 | $9.76 | $9.76 | 78,731 |
| 2025-04-16 | $9.92 | $10.36 | $9.60 | $9.81 | $9.81 | 69,109 |
| 2025-04-15 | $10.39 | $10.56 | $9.90 | $10.12 | $10.12 | 59,740 |
| 2025-04-14 | $10.02 | $10.68 | $9.89 | $10.42 | $10.42 | 69,267 |
| 2025-04-11 | $9.67 | $10.23 | $9.47 | $9.83 | $9.83 | 60,902 |
| 2025-04-10 | $10.42 | $10.42 | $9.25 | $9.74 | $9.74 | 68,056 |
| 2025-04-09 | $9.03 | $10.88 | $8.54 | $10.71 | $10.71 | 102,932 |
| 2025-04-08 | $9.60 | $10.05 | $8.91 | $9.10 | $9.10 | 45,363 |
| 2025-04-07 | $9.16 | $10.43 | $9.03 | $9.59 | $9.59 | 98,427 |
| 2025-04-04 | $10.48 | $10.60 | $9.25 | $9.84 | $9.84 | 160,376 |
| 2025-04-03 | $10.79 | $11.08 | $9.69 | $11.00 | $11.00 | 99,521 |
| 2025-04-02 | $10.92 | $11.55 | $10.85 | $11.44 | $11.44 | 74,785 |
| 2025-04-01 | $10.84 | $11.39 | $10.55 | $11.13 | $11.13 | 84,620 |
| 2025-03-31 | $11.52 | $11.52 | $10.59 | $10.89 | $10.89 | 89,784 |
| 2025-03-28 | $11.70 | $11.91 | $11.15 | $11.64 | $11.64 | 90,245 |
| 2025-03-27 | $12.01 | $12.19 | $11.64 | $11.72 | $11.72 | 164,627 |
| 2025-03-26 | $12.18 | $12.18 | $11.65 | $12.00 | $12.00 | 102,478 |
| 2025-03-25 | $12.06 | $12.64 | $11.74 | $12.23 | $12.23 | 103,344 |
| 2025-03-24 | $12.66 | $12.85 | $11.74 | $12.02 | $12.02 | 196,354 |
| 2025-03-21 | $12.17 | $12.78 | $12.17 | $12.52 | $12.52 | 155,490 |
| 2025-03-20 | $12.08 | $12.24 | $11.99 | $12.17 | $12.17 | 162,305 |
| 2025-03-19 | $12.20 | $12.45 | $11.65 | $12.10 | $12.10 | 100,363 |
| 2025-03-18 | $12.42 | $12.49 | $11.71 | $12.31 | $12.31 | 207,989 |
| 2025-03-17 | $11.05 | $12.47 | $11.05 | $12.23 | $12.23 | 323,350 |
| 2025-03-14 | $10.26 | $11.00 | $10.26 | $10.89 | $10.89 | 191,996 |
| 2025-03-13 | $9.95 | $10.54 | $9.59 | $10.23 | $10.23 | 177,751 |
| 2025-03-12 | $8.98 | $10.50 | $8.50 | $9.98 | $9.98 | 438,391 |
| 2025-03-11 | $7.75 | $8.75 | $7.13 | $7.13 | $7.13 | 106,123 |
| 2025-03-10 | $8.35 | $8.49 | $7.60 | $7.75 | $7.75 | 73,874 |
| 2025-03-07 | $8.46 | $8.67 | $8.19 | $8.35 | $8.35 | 14,648 |
| 2025-03-06 | $8.65 | $8.90 | $8.46 | $8.46 | $8.46 | 15,184 |
| 2025-03-05 | $8.55 | $8.77 | $8.38 | $8.66 | $8.66 | 9,256 |
| 2025-03-04 | $8.61 | $8.75 | $8.42 | $8.50 | $8.50 | 33,199 |
| 2025-03-03 | $8.95 | $9.34 | $8.82 | $8.82 | $8.82 | 53,632 |
| 2025-02-28 | $9.01 | $9.12 | $8.72 | $8.99 | $8.99 | 42,748 |
| 2025-02-27 | $9.28 | $9.30 | $8.99 | $9.15 | $9.15 | 31,826 |
| 2025-02-26 | $9.31 | $9.38 | $9.21 | $9.28 | $9.28 | 36,864 |
| 2025-02-25 | $9.44 | $9.44 | $9.20 | $9.30 | $9.30 | 15,989 |
| 2025-02-24 | $9.60 | $9.79 | $9.23 | $9.50 | $9.50 | 34,450 |
| 2025-02-21 | $9.75 | $9.98 | $9.61 | $9.61 | $9.61 | 32,468 |
| 2025-02-20 | $9.67 | $9.85 | $9.67 | $9.76 | $9.76 | 27,701 |
| 2025-02-19 | $9.93 | $10.19 | $9.58 | $9.68 | $9.68 | 38,396 |
| 2025-02-18 | $10.30 | $10.32 | $9.91 | $10.01 | $10.01 | 35,240 |
| 2025-02-14 | $10.40 | $10.52 | $9.81 | $10.38 | $10.38 | 36,818 |
| 2025-02-13 | $9.91 | $10.44 | $9.51 | $10.34 | $10.34 | 47,364 |
| 2025-02-12 | $10.21 | $10.49 | $9.86 | $9.87 | $9.87 | 33,867 |
| 2025-02-11 | $10.80 | $10.80 | $10.21 | $10.42 | $10.42 | 30,336 |
| 2025-02-10 | $10.10 | $10.91 | $10.04 | $10.81 | $10.81 | 65,276 |
| 2025-02-07 | $10.09 | $10.13 | $9.70 | $10.05 | $10.05 | 34,296 |
| 2025-02-06 | $10.15 | $10.42 | $9.75 | $9.93 | $9.93 | 44,059 |
| 2025-02-05 | $9.67 | $10.36 | $9.53 | $10.31 | $10.31 | 43,000 |
| 2025-02-04 | $9.54 | $9.89 | $9.41 | $9.71 | $9.71 | 21,148 |
| 2025-02-03 | $9.45 | $9.70 | $9.02 | $9.54 | $9.54 | 51,961 |
| 2025-01-31 | $9.99 | $10.10 | $9.53 | $9.88 | $9.88 | 30,858 |
| 2025-01-30 | $9.82 | $9.98 | $9.46 | $9.98 | $9.98 | 16,919 |
| 2025-01-29 | $9.96 | $10.06 | $9.42 | $9.62 | $9.62 | 33,690 |
| 2025-01-28 | $9.83 | $10.04 | $9.56 | $9.88 | $9.88 | 22,623 |
| 2025-01-27 | $9.99 | $9.99 | $9.50 | $9.69 | $9.69 | 26,337 |
| 2025-01-24 | $10.17 | $10.40 | $9.75 | $10.14 | $10.14 | 34,795 |
| 2025-01-23 | $9.41 | $10.38 | $9.31 | $10.21 | $10.21 | 26,493 |
| 2025-01-22 | $9.29 | $9.79 | $9.29 | $9.41 | $9.41 | 90,691 |
| 2025-01-21 | $10.36 | $10.48 | $9.25 | $9.30 | $9.30 | 110,266 |
| 2025-01-17 | $9.22 | $10.25 | $9.22 | $10.17 | $10.17 | 88,002 |
| 2025-01-16 | $9.12 | $9.17 | $8.74 | $9.17 | $9.17 | 49,477 |
| 2025-01-15 | $9.05 | $9.10 | $8.66 | $9.03 | $9.03 | 89,017 |
| 2025-01-14 | $8.83 | $9.11 | $8.46 | $8.60 | $8.60 | 74,629 |
| 2025-01-13 | $8.40 | $8.71 | $8.40 | $8.68 | $8.68 | 53,219 |
| 2025-01-10 | $8.66 | $8.79 | $8.40 | $8.40 | $8.40 | 76,502 |
| 2025-01-08 | $8.85 | $8.94 | $8.61 | $8.78 | $8.78 | 53,937 |
| 2025-01-07 | $8.82 | $9.04 | $8.63 | $8.90 | $8.90 | 45,703 |
| 2025-01-06 | $9.25 | $9.47 | $8.52 | $8.68 | $8.68 | 108,190 |
| 2025-01-03 | $9.45 | $9.45 | $8.93 | $9.17 | $9.17 | 59,268 |
| 2025-01-02 | $9.64 | $9.87 | $9.09 | $9.51 | $9.51 | 82,593 |
| 2024-12-31 | $9.15 | $9.62 | $9.00 | $9.60 | $9.60 | 59,215 |
| 2024-12-30 | $9.25 | $9.33 | $8.90 | $9.27 | $9.27 | 84,527 |
| 2024-12-27 | $9.00 | $9.31 | $8.90 | $9.27 | $9.27 | 39,904 |
| 2024-12-26 | $9.20 | $9.20 | $8.90 | $8.99 | $8.99 | 28,040 |
| 2024-12-24 | $9.34 | $9.34 | $9.10 | $9.22 | $9.22 | 8,367 |
| 2024-12-23 | $9.22 | $9.50 | $8.95 | $9.34 | $9.34 | 21,696 |
| 2024-12-20 | $8.90 | $9.45 | $8.90 | $9.36 | $9.36 | 75,616 |
| 2024-12-19 | $8.91 | $9.03 | $8.50 | $8.90 | $8.90 | 57,566 |
| 2024-12-18 | $9.44 | $9.49 | $8.88 | $8.88 | $8.88 | 68,623 |
| 2024-12-17 | $9.95 | $10.03 | $9.30 | $9.34 | $9.34 | 99,068 |
| 2024-12-16 | $10.27 | $10.39 | $9.92 | $10.06 | $10.06 | 34,456 |
| 2024-12-13 | $10.44 | $10.45 | $10.06 | $10.28 | $10.28 | 81,461 |
| 2024-12-12 | $9.91 | $10.80 | $9.84 | $10.21 | $10.21 | 101,457 |
| 2024-12-11 | $10.01 | $10.12 | $9.63 | $9.91 | $9.91 | 28,670 |
| 2024-12-10 | $10.37 | $10.37 | $9.63 | $10.00 | $10.00 | 65,881 |
| 2024-12-09 | $9.94 | $10.38 | $9.76 | $10.25 | $10.25 | 52,535 |
| 2024-12-06 | $10.08 | $10.08 | $9.64 | $9.94 | $9.94 | 31,535 |
| 2024-12-05 | $9.72 | $10.25 | $9.72 | $9.97 | $9.97 | 46,956 |
| 2024-12-04 | $10.03 | $10.28 | $9.60 | $9.86 | $9.86 | 76,210 |
| 2024-12-03 | $10.05 | $10.71 | $9.62 | $10.12 | $10.12 | 89,699 |
| 2024-12-02 | $9.79 | $10.33 | $9.72 | $10.13 | $10.13 | 57,546 |
| 2024-11-29 | $9.81 | $9.99 | $9.63 | $9.88 | $9.88 | 9,864 |
| 2024-11-27 | $9.40 | $10.03 | $9.40 | $9.81 | $9.81 | 75,058 |
| 2024-11-26 | $9.54 | $9.90 | $9.04 | $9.41 | $9.41 | 78,395 |
| 2024-11-25 | $10.56 | $10.67 | $9.56 | $9.56 | $9.56 | 62,151 |
| 2024-11-22 | $9.00 | $9.60 | $9.00 | $9.52 | $9.52 | 27,048 |
| 2024-11-21 | $9.42 | $9.45 | $8.90 | $8.93 | $8.93 | 43,121 |
| 2024-11-20 | $8.98 | $9.36 | $8.81 | $9.31 | $9.31 | 28,419 |
| 2024-11-19 | $8.73 | $9.49 | $8.73 | $8.98 | $8.98 | 41,258 |
| 2024-11-18 | $9.00 | $9.00 | $8.35 | $8.73 | $8.73 | 93,377 |
| 2024-11-15 | $8.59 | $9.10 | $8.59 | $8.95 | $8.95 | 108,688 |
| 2024-11-14 | $9.70 | $9.70 | $7.68 | $8.96 | $8.96 | 276,774 |
| 2024-11-13 | $10.56 | $11.00 | $9.60 | $9.80 | $9.80 | 220,592 |
| 2024-11-12 | $11.80 | $11.80 | $10.65 | $11.07 | $11.07 | 85,613 |
| 2024-11-11 | $11.35 | $12.18 | $11.26 | $11.61 | $11.61 | 202,109 |
| 2024-11-08 | $11.19 | $11.45 | $11.01 | $11.36 | $11.36 | 59,330 |
| 2024-11-07 | $11.20 | $11.46 | $11.11 | $11.27 | $11.27 | 36,784 |
| 2024-11-06 | $10.80 | $11.17 | $10.54 | $11.08 | $11.08 | 70,825 |
| 2024-11-05 | $10.21 | $10.93 | $10.20 | $10.60 | $10.60 | 90,165 |
| 2024-11-04 | $10.75 | $11.13 | $10.17 | $10.20 | $10.20 | 184,113 |
| 2024-11-01 | $10.81 | $11.13 | $10.70 | $10.89 | $10.89 | 66,058 |
| 2024-10-31 | $11.20 | $11.24 | $10.46 | $10.77 | $10.77 | 109,625 |
| 2024-10-30 | $11.30 | $11.42 | $11.08 | $11.15 | $11.15 | 56,720 |
| 2024-10-29 | $11.02 | $11.44 | $10.82 | $11.29 | $11.29 | 41,370 |
| 2024-10-28 | $10.65 | $11.26 | $10.62 | $11.14 | $11.14 | 42,353 |
| 2024-10-25 | $11.05 | $11.15 | $10.56 | $10.62 | $10.62 | 46,738 |
| 2024-10-24 | $10.67 | $11.29 | $10.51 | $11.05 | $11.05 | 67,326 |
| 2024-10-23 | $11.00 | $11.05 | $10.45 | $10.61 | $10.61 | 59,098 |
| 2024-10-22 | $10.96 | $11.27 | $10.85 | $11.00 | $11.00 | 111,384 |
| 2024-10-21 | $11.73 | $11.73 | $10.89 | $11.09 | $11.09 | 72,259 |
| 2024-10-18 | $11.72 | $11.83 | $11.35 | $11.69 | $11.69 | 58,360 |
| 2024-10-17 | $11.98 | $12.06 | $11.74 | $11.74 | $11.74 | 41,089 |
| 2024-10-16 | $11.85 | $12.42 | $11.75 | $12.12 | $12.12 | 100,608 |
| 2024-10-15 | $12.31 | $12.44 | $11.90 | $11.95 | $11.95 | 52,806 |
| 2024-10-14 | $12.66 | $12.67 | $12.01 | $12.22 | $12.22 | 101,462 |
| 2024-10-11 | $13.03 | $13.11 | $12.45 | $12.77 | $12.77 | 50,952 |
| 2024-10-10 | $11.83 | $12.99 | $11.70 | $12.99 | $12.99 | 99,207 |
| 2024-10-09 | $12.96 | $13.05 | $11.82 | $11.93 | $11.93 | 214,472 |
| 2024-10-08 | $13.79 | $13.90 | $13.01 | $13.01 | $13.01 | 88,105 |
| 2024-10-07 | $13.61 | $13.96 | $13.56 | $13.81 | $13.81 | 83,978 |
| 2024-10-04 | $13.59 | $13.74 | $13.03 | $13.50 | $13.50 | 59,064 |
| 2024-10-03 | $13.18 | $13.72 | $13.12 | $13.32 | $13.32 | 40,536 |
| 2024-10-02 | $13.98 | $14.09 | $12.80 | $13.30 | $13.30 | 194,873 |
| 2024-10-01 | $15.25 | $15.46 | $13.86 | $14.10 | $14.10 | 116,094 |
| 2024-09-30 | $14.16 | $15.12 | $14.16 | $14.89 | $14.89 | 197,002 |
| 2024-09-27 | $13.41 | $15.13 | $13.23 | $14.11 | $14.11 | 598,843 |
| 2024-09-26 | $13.45 | $13.52 | $12.97 | $13.42 | $13.42 | 66,908 |
| 2024-09-25 | $12.90 | $13.51 | $12.81 | $13.18 | $13.18 | 71,037 |
| 2024-09-24 | $13.05 | $13.32 | $12.75 | $13.12 | $13.12 | 83,282 |
| 2024-09-23 | $13.39 | $13.58 | $12.85 | $12.99 | $12.99 | 98,792 |
| 2024-09-20 | $12.73 | $13.77 | $12.73 | $13.47 | $13.47 | 87,659 |
| 2024-09-19 | $11.94 | $13.01 | $11.94 | $12.71 | $12.71 | 113,172 |
| 2024-09-18 | $12.53 | $12.91 | $11.71 | $11.77 | $11.77 | 115,254 |
| 2024-09-17 | $12.76 | $13.14 | $12.32 | $12.46 | $12.46 | 98,379 |
| 2024-09-16 | $13.35 | $13.56 | $12.51 | $12.61 | $12.61 | 165,185 |
| 2024-09-13 | $13.70 | $14.65 | $13.41 | $14.00 | $14.00 | 98,764 |
| 2024-09-12 | $13.74 | $13.81 | $13.37 | $13.67 | $13.67 | 56,418 |
| 2024-09-11 | $13.99 | $13.99 | $13.46 | $13.56 | $13.56 | 57,766 |
| 2024-09-10 | $13.63 | $13.94 | $13.20 | $13.94 | $13.94 | 93,652 |
| 2024-09-09 | $13.05 | $14.48 | $13.05 | $13.66 | $13.66 | 189,292 |
| 2024-09-06 | $14.03 | $14.18 | $12.78 | $13.05 | $13.05 | 118,639 |
| 2024-09-05 | $14.18 | $14.84 | $13.78 | $14.07 | $14.07 | 222,137 |
| 2024-09-04 | $14.77 | $14.95 | $13.71 | $14.28 | $14.28 | 151,786 |
| 2024-09-03 | $14.81 | $15.00 | $13.77 | $14.71 | $14.71 | 343,968 |
| 2024-08-30 | $14.25 | $15.45 | $14.25 | $14.81 | $14.81 | 219,755 |
| 2024-08-29 | $13.80 | $14.48 | $13.76 | $14.23 | $14.23 | 219,746 |
| 2024-08-28 | $13.72 | $14.25 | $13.43 | $13.72 | $13.72 | 165,168 |
| 2024-08-27 | $12.66 | $14.00 | $12.63 | $13.75 | $13.75 | 186,029 |
| 2024-08-26 | $12.94 | $12.96 | $12.50 | $12.83 | $12.83 | 132,548 |
| 2024-08-23 | $12.50 | $12.91 | $12.47 | $12.85 | $12.85 | 74,910 |
| 2024-08-22 | $12.66 | $12.78 | $12.38 | $12.42 | $12.42 | 54,381 |
| 2024-08-21 | $12.61 | $12.84 | $12.55 | $12.64 | $12.64 | 69,948 |
| 2024-08-20 | $12.70 | $12.98 | $12.53 | $12.60 | $12.60 | 69,773 |
| 2024-08-19 | $11.93 | $12.90 | $11.76 | $12.77 | $12.77 | 171,941 |
| 2024-08-16 | $11.95 | $12.09 | $11.66 | $11.79 | $11.79 | 64,274 |
| 2024-08-15 | $12.16 | $12.16 | $11.54 | $11.90 | $11.90 | 152,228 |
| 2024-08-14 | $11.74 | $12.16 | $11.40 | $11.83 | $11.83 | 167,164 |
| 2024-08-13 | $11.39 | $11.59 | $11.06 | $11.43 | $11.43 | 107,519 |
| 2024-08-12 | $11.70 | $11.80 | $10.78 | $11.25 | $11.25 | 126,037 |
| 2024-08-09 | $11.20 | $11.74 | $11.20 | $11.50 | $11.50 | 107,247 |
| 2024-08-08 | $10.04 | $11.35 | $9.87 | $11.20 | $11.20 | 159,188 |
| 2024-08-07 | $10.95 | $11.29 | $9.75 | $9.75 | $9.75 | 91,475 |
| 2024-08-06 | $10.06 | $10.49 | $9.82 | $10.14 | $10.14 | 69,391 |
| 2024-08-05 | $9.82 | $10.22 | $9.21 | $10.18 | $10.18 | 50,498 |
| 2024-08-02 | $9.90 | $10.27 | $9.42 | $10.00 | $10.00 | 54,537 |
| 2024-08-01 | $10.32 | $10.41 | $9.92 | $10.06 | $10.06 | 30,476 |
| 2024-07-31 | $10.19 | $10.54 | $10.00 | $10.45 | $10.45 | 37,566 |
| 2024-07-30 | $10.38 | $10.64 | $9.60 | $9.93 | $9.93 | 34,520 |
| 2024-07-29 | $10.80 | $11.04 | $10.38 | $10.38 | $10.38 | 26,012 |
| 2024-07-26 | $10.25 | $11.21 | $10.17 | $10.70 | $10.70 | 48,432 |
| 2024-07-25 | $10.01 | $10.44 | $9.85 | $10.16 | $10.16 | 23,627 |
| 2024-07-24 | $10.00 | $10.17 | $9.85 | $10.01 | $10.01 | 36,195 |
| 2024-07-23 | $9.70 | $10.15 | $9.65 | $10.01 | $10.01 | 12,913 |
| 2024-07-22 | $9.46 | $9.85 | $9.45 | $9.84 | $9.84 | 23,048 |
| 2024-07-19 | $10.24 | $10.45 | $9.39 | $9.47 | $9.47 | 33,654 |
| 2024-07-18 | $9.85 | $10.36 | $9.85 | $10.32 | $10.32 | 18,265 |
| 2024-07-17 | $9.93 | $9.99 | $9.57 | $9.87 | $9.87 | 26,639 |
| 2024-07-16 | $9.27 | $9.99 | $9.13 | $9.72 | $9.72 | 29,015 |
| 2024-07-15 | $9.20 | $10.02 | $9.14 | $9.22 | $9.22 | 47,356 |
| 2024-07-12 | $9.33 | $9.62 | $9.26 | $9.26 | $9.26 | 12,046 |
| 2024-07-11 | $9.28 | $9.69 | $9.04 | $9.18 | $9.18 | 27,177 |
| 2024-07-10 | $9.60 | $9.69 | $8.81 | $9.15 | $9.15 | 37,156 |
| 2024-07-09 | $10.48 | $10.62 | $9.32 | $9.51 | $9.51 | 47,137 |
| 2024-07-08 | $10.26 | $10.81 | $10.12 | $10.44 | $10.44 | 38,678 |
| 2024-07-05 | $9.39 | $10.30 | $9.11 | $10.22 | $10.22 | 108,168 |
| 2024-07-03 | $9.25 | $9.50 | $9.25 | $9.40 | $9.40 | 15,910 |
| 2024-07-02 | $9.33 | $9.50 | $9.07 | $9.26 | $9.26 | 20,041 |
| 2024-07-01 | $9.66 | $10.30 | $9.04 | $9.34 | $9.34 | 91,194 |
| 2024-06-28 | $8.05 | $9.50 | $8.02 | $9.30 | $9.30 | 64,283 |
| 2024-06-27 | $8.01 | $8.25 | $7.71 | $7.87 | $7.87 | 27,097 |
| 2024-06-26 | $7.62 | $8.15 | $7.46 | $8.00 | $8.00 | 24,422 |
| 2024-06-25 | $7.62 | $8.00 | $7.61 | $7.61 | $7.61 | 30,736 |
| 2024-06-24 | $7.95 | $8.00 | $7.39 | $7.82 | $7.82 | 25,331 |
| 2024-06-21 | $7.77 | $8.04 | $7.66 | $7.95 | $7.95 | 49,101 |
| 2024-06-20 | $7.71 | $7.99 | $7.50 | $7.85 | $7.85 | 23,707 |
| 2024-06-18 | $8.28 | $8.50 | $7.75 | $7.75 | $7.75 | 31,316 |
| 2024-06-17 | $7.96 | $8.29 | $7.60 | $8.28 | $8.28 | 45,733 |
| 2024-06-14 | $8.51 | $8.51 | $7.88 | $8.05 | $8.05 | 32,530 |
| 2024-06-13 | $8.39 | $8.79 | $8.14 | $8.40 | $8.40 | 29,435 |
| 2024-06-12 | $8.71 | $9.05 | $8.25 | $8.41 | $8.41 | 53,768 |
| 2024-06-11 | $8.62 | $8.83 | $8.42 | $8.56 | $8.56 | 27,799 |
| 2024-06-10 | $8.66 | $8.87 | $8.61 | $8.70 | $8.70 | 27,236 |
| 2024-06-07 | $8.88 | $8.97 | $8.55 | $8.74 | $8.74 | 23,720 |
| 2024-06-06 | $9.13 | $9.30 | $8.55 | $8.70 | $8.70 | 36,436 |
| 2024-06-05 | $9.21 | $9.54 | $9.00 | $9.23 | $9.23 | 36,795 |
| 2024-06-04 | $9.14 | $9.39 | $8.84 | $9.21 | $9.21 | 25,856 |
| 2024-06-03 | $8.97 | $9.20 | $8.51 | $9.13 | $9.13 | 36,507 |
| 2024-05-31 | $9.38 | $9.59 | $8.95 | $9.08 | $9.08 | 22,916 |
| 2024-05-30 | $8.91 | $9.49 | $8.68 | $9.32 | $9.32 | 35,142 |
| 2024-05-29 | $8.74 | $9.62 | $8.64 | $8.91 | $8.91 | 33,639 |
| 2024-05-28 | $9.25 | $9.29 | $8.69 | $8.87 | $8.87 | 38,210 |
| 2024-05-24 | $9.96 | $10.21 | $9.25 | $9.40 | $9.40 | 30,351 |
| 2024-05-23 | $10.37 | $10.50 | $9.92 | $9.92 | $9.92 | 32,646 |
| 2024-05-22 | $10.57 | $10.85 | $10.17 | $10.54 | $10.54 | 32,584 |
| 2024-05-21 | $10.46 | $10.92 | $10.33 | $10.54 | $10.54 | 27,908 |
| 2024-05-20 | $10.00 | $10.85 | $9.96 | $10.64 | $10.64 | 41,294 |
| 2024-05-17 | $10.66 | $10.69 | $9.85 | $9.85 | $9.85 | 45,917 |
| 2024-05-16 | $10.42 | $10.67 | $10.16 | $10.60 | $10.60 | 59,877 |
| 2024-05-15 | $8.85 | $10.43 | $8.78 | $10.10 | $10.10 | 125,845 |
| 2024-05-14 | $8.67 | $8.72 | $8.38 | $8.69 | $8.69 | 19,988 |
| 2024-05-13 | $8.00 | $8.60 | $8.00 | $8.47 | $8.47 | 23,200 |
| 2024-05-10 | $9.07 | $9.20 | $7.21 | $7.96 | $7.96 | 97,339 |
| 2024-05-09 | $9.05 | $9.99 | $9.02 | $9.15 | $9.15 | 100,641 |
| 2024-05-08 | $7.53 | $9.25 | $7.53 | $9.00 | $9.00 | 125,149 |
| 2024-05-07 | $6.73 | $7.12 | $6.71 | $6.87 | $6.87 | 30,878 |
| 2024-05-06 | $6.44 | $6.89 | $6.44 | $6.80 | $6.80 | 29,302 |
| 2024-05-03 | $6.57 | $6.57 | $6.39 | $6.45 | $6.45 | 10,843 |
| 2024-05-02 | $6.42 | $6.84 | $6.33 | $6.45 | $6.45 | 21,976 |
| 2024-05-01 | $6.27 | $6.62 | $6.17 | $6.45 | $6.45 | 5,018 |
| 2024-04-30 | $6.56 | $6.70 | $6.02 | $6.31 | $6.31 | 68,422 |
| 2024-04-29 | $6.59 | $6.59 | $6.19 | $6.55 | $6.55 | 29,709 |
| 2024-04-26 | $6.46 | $6.55 | $6.30 | $6.54 | $6.54 | 15,110 |
| 2024-04-25 | $6.48 | $6.54 | $6.39 | $6.46 | $6.46 | 8,488 |
| 2024-04-24 | $6.45 | $6.70 | $6.41 | $6.52 | $6.52 | 25,244 |
| 2024-04-23 | $6.43 | $6.75 | $6.31 | $6.56 | $6.56 | 28,886 |
| 2024-04-22 | $6.27 | $6.79 | $6.10 | $6.44 | $6.44 | 33,574 |
| 2024-04-19 | $6.32 | $6.71 | $6.30 | $6.31 | $6.31 | 34,070 |
| 2024-04-18 | $6.36 | $6.57 | $6.26 | $6.42 | $6.42 | 89,573 |
| 2024-04-17 | $6.99 | $7.07 | $6.33 | $6.45 | $6.45 | 72,359 |
| 2024-04-16 | $7.46 | $7.46 | $6.77 | $6.85 | $6.85 | 56,486 |
| 2024-04-15 | $7.35 | $7.56 | $7.31 | $7.55 | $7.55 | 40,918 |
| 2024-04-12 | $7.65 | $7.68 | $7.35 | $7.50 | $7.50 | 40,575 |
| 2024-04-11 | $7.74 | $7.87 | $7.51 | $7.80 | $7.80 | 59,202 |
| 2024-04-10 | $7.88 | $7.98 | $7.56 | $7.85 | $7.85 | 55,920 |
| 2024-04-09 | $7.99 | $8.22 | $7.90 | $8.00 | $8.00 | 35,824 |
| 2024-04-08 | $7.84 | $8.06 | $7.59 | $8.05 | $8.05 | 37,840 |
| 2024-04-05 | $7.98 | $8.28 | $7.80 | $8.00 | $8.00 | 27,136 |
| 2024-04-04 | $8.26 | $8.27 | $7.64 | $7.91 | $7.91 | 37,136 |
| 2024-04-03 | $8.10 | $8.37 | $7.81 | $8.26 | $8.26 | 39,332 |
| 2024-04-02 | $7.96 | $8.19 | $7.81 | $8.10 | $8.10 | 45,624 |
| 2024-04-01 | $8.31 | $8.31 | $7.79 | $8.10 | $8.10 | 48,626 |
| 2024-03-28 | $8.48 | $8.75 | $8.30 | $8.35 | $8.35 | 18,869 |
| 2024-03-27 | $8.28 | $8.50 | $8.15 | $8.48 | $8.48 | 25,882 |
| 2024-03-26 | $8.86 | $8.99 | $8.00 | $8.25 | $8.25 | 71,476 |
| 2024-03-25 | $8.84 | $9.03 | $8.76 | $8.86 | $8.86 | 16,715 |
| 2024-03-22 | $8.63 | $9.00 | $8.57 | $8.73 | $8.73 | 30,084 |
| 2024-03-21 | $8.50 | $8.89 | $8.18 | $8.74 | $8.74 | 60,858 |
| 2024-03-20 | $8.33 | $8.57 | $8.20 | $8.45 | $8.45 | 30,373 |
| 2024-03-19 | $8.49 | $8.72 | $8.31 | $8.36 | $8.36 | 67,479 |
| 2024-03-18 | $8.95 | $9.06 | $8.15 | $8.75 | $8.75 | 175,100 |
| 2024-03-15 | $9.25 | $9.30 | $8.95 | $9.18 | $9.18 | 73,300 |
| 2024-03-14 | $9.25 | $9.40 | $8.90 | $9.36 | $9.36 | 61,600 |
| 2024-03-13 | $9.50 | $9.90 | $8.40 | $9.38 | $9.38 | 281,222 |
| 2024-03-12 | $11.47 | $11.90 | $10.02 | $10.32 | $10.32 | 145,851 |
| 2024-03-11 | $11.19 | $11.88 | $11.00 | $11.35 | $11.35 | 150,882 |
| 2024-03-08 | $10.58 | $11.23 | $10.41 | $10.84 | $10.84 | 76,719 |
| 2024-03-07 | $10.00 | $11.15 | $9.53 | $10.69 | $10.69 | 180,593 |
| 2024-03-06 | $9.25 | $10.03 | $9.16 | $9.80 | $9.80 | 122,616 |
| 2024-03-05 | $9.09 | $9.45 | $9.00 | $9.25 | $9.25 | 50,649 |
| 2024-03-04 | $9.49 | $9.49 | $8.90 | $9.28 | $9.28 | 80,281 |
| 2024-03-01 | $9.32 | $9.79 | $9.00 | $9.58 | $9.58 | 85,691 |
| 2024-02-29 | $9.64 | $9.89 | $9.00 | $9.33 | $9.33 | 112,151 |
| 2024-02-28 | $10.23 | $10.36 | $9.63 | $9.66 | $9.66 | 60,911 |
| 2024-02-27 | $9.66 | $10.80 | $9.66 | $10.35 | $10.35 | 71,017 |
| 2024-02-26 | $10.84 | $11.93 | $9.41 | $9.70 | $9.70 | 340,533 |
| 2024-02-23 | $9.25 | $11.85 | $9.25 | $10.65 | $10.65 | 277,326 |
| 2024-02-22 | $8.70 | $10.02 | $8.66 | $9.22 | $9.22 | 131,819 |
| 2024-02-21 | $12.41 | $12.41 | $7.40 | $9.69 | $9.69 | 841,644 |
| 2024-02-20 | $11.18 | $13.97 | $11.18 | $12.24 | $12.24 | 428,345 |
| 2024-02-16 | $9.40 | $10.89 | $9.22 | $10.78 | $10.78 | 425,645 |
| 2024-02-15 | $7.69 | $9.94 | $7.65 | $9.20 | $9.20 | 596,903 |
| 2024-02-14 | $6.56 | $7.41 | $6.37 | $7.29 | $7.29 | 172,762 |
| 2024-02-13 | $6.25 | $6.37 | $6.11 | $6.35 | $6.35 | 87,329 |
| 2024-02-12 | $6.20 | $6.34 | $6.08 | $6.21 | $6.21 | 39,363 |
| 2024-02-09 | $6.17 | $6.59 | $5.84 | $6.20 | $6.20 | 48,870 |
| 2024-02-08 | $6.06 | $6.12 | $5.83 | $6.07 | $6.07 | 51,671 |
| 2024-02-07 | $7.00 | $7.00 | $5.95 | $6.09 | $6.09 | 94,107 |
| 2024-02-06 | $6.80 | $7.07 | $6.58 | $6.91 | $6.91 | 31,190 |
| 2024-02-05 | $7.40 | $7.48 | $6.54 | $6.65 | $6.65 | 52,180 |
| 2024-02-02 | $7.40 | $7.66 | $7.31 | $7.45 | $7.45 | 50,443 |
| 2024-02-01 | $7.84 | $7.84 | $7.02 | $7.30 | $7.30 | 79,295 |
| 2024-01-31 | $8.49 | $8.59 | $7.21 | $7.49 | $7.49 | 83,740 |
| 2024-01-30 | $8.59 | $8.75 | $8.33 | $8.41 | $8.41 | 155,995 |
| 2024-01-29 | $7.40 | $8.25 | $7.29 | $8.20 | $8.20 | 192,862 |
| 2024-01-26 | $5.97 | $7.58 | $5.92 | $7.22 | $7.22 | 187,374 |
| 2024-01-25 | $5.76 | $5.92 | $5.75 | $5.77 | $5.77 | 13,824 |
| 2024-01-24 | $5.85 | $5.90 | $5.74 | $5.84 | $5.84 | 23,314 |
| 2024-01-23 | $5.75 | $5.86 | $5.48 | $5.82 | $5.82 | 9,777 |
| 2024-01-22 | $5.73 | $5.79 | $5.59 | $5.70 | $5.70 | 26,316 |
| 2024-01-19 | $5.55 | $5.67 | $5.40 | $5.66 | $5.66 | 101,625 |
| 2024-01-18 | $5.50 | $5.68 | $5.36 | $5.56 | $5.56 | 38,144 |
| 2024-01-17 | $5.51 | $5.70 | $5.35 | $5.53 | $5.53 | 21,411 |
| 2024-01-16 | $5.40 | $5.53 | $5.34 | $5.42 | $5.42 | 12,770 |
| 2024-01-12 | $5.47 | $5.48 | $5.31 | $5.44 | $5.44 | 17,606 |
| 2024-01-11 | $5.51 | $5.51 | $5.18 | $5.44 | $5.44 | 61,307 |
| 2024-01-10 | $5.45 | $5.58 | $5.33 | $5.55 | $5.55 | 32,151 |
| 2024-01-09 | $5.57 | $5.58 | $5.29 | $5.48 | $5.48 | 14,975 |
| 2024-01-08 | $5.39 | $5.75 | $5.34 | $5.57 | $5.57 | 12,038 |
| 2024-01-05 | $5.45 | $5.70 | $5.27 | $5.35 | $5.35 | 15,236 |
| 2024-01-04 | $6.01 | $6.01 | $5.38 | $5.45 | $5.45 | 164,788 |
| 2024-01-03 | $5.99 | $6.08 | $5.78 | $6.05 | $6.05 | 34,756 |
| 2024-01-02 | $6.19 | $6.21 | $5.70 | $6.10 | $6.10 | 46,100 |
| 2023-12-29 | $6.24 | $6.38 | $6.01 | $6.21 | $6.21 | 31,555 |
| 2023-12-28 | $5.87 | $6.33 | $5.87 | $6.29 | $6.29 | 101,426 |
| 2023-12-27 | $5.67 | $5.80 | $5.51 | $5.80 | $5.80 | 35,224 |
| 2023-12-26 | $5.37 | $5.81 | $5.37 | $5.71 | $5.71 | 28,887 |
| 2023-12-22 | $5.49 | $5.49 | $5.20 | $5.47 | $5.47 | 36,280 |
| 2023-12-21 | $5.81 | $5.81 | $5.26 | $5.61 | $5.61 | 53,741 |
| 2023-12-20 | $5.85 | $6.19 | $5.60 | $5.76 | $5.76 | 134,701 |
| 2023-12-19 | $5.55 | $5.90 | $5.18 | $5.84 | $5.84 | 126,039 |
| 2023-12-18 | $5.08 | $5.59 | $4.82 | $5.52 | $5.52 | 316,176 |
| 2023-12-15 | $3.78 | $4.87 | $3.78 | $4.86 | $4.86 | 250,410 |
| 2023-12-14 | $3.81 | $3.82 | $3.70 | $3.79 | $3.79 | 47,668 |
| 2023-12-13 | $3.75 | $3.77 | $3.55 | $3.74 | $3.74 | 80,218 |
| 2023-12-12 | $3.97 | $3.97 | $3.65 | $3.67 | $3.67 | 142,844 |
| 2023-12-11 | $3.76 | $4.28 | $3.76 | $3.97 | $3.97 | 170,273 |
| 2023-12-08 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 549,139 |
| 2023-12-07 | $0.52 | $0.52 | $0.46 | $0.48 | $0.48 | 222,535 |
| 2023-12-06 | $0.48 | $0.52 | $0.48 | $0.51 | $0.51 | 535,066 |
| 2023-12-05 | $0.54 | $0.55 | $0.47 | $0.50 | $0.50 | 328,525 |
| 2023-12-04 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 116,539 |
| 2023-12-01 | $0.53 | $0.56 | $0.48 | $0.51 | $0.51 | 476,243 |
| 2023-11-30 | $0.54 | $0.58 | $0.52 | $0.54 | $0.54 | 124,340 |
| 2023-11-29 | $0.57 | $0.61 | $0.55 | $0.56 | $0.56 | 168,409 |
| 2023-11-28 | $0.61 | $0.64 | $0.57 | $0.57 | $0.57 | 163,609 |
| 2023-11-27 | $0.58 | $0.62 | $0.56 | $0.58 | $0.58 | 441,755 |
| 2023-11-24 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 157,708 |
| 2023-11-22 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 322,796 |
| 2023-11-21 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 474,682 |
| 2023-11-20 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 160,771 |
| 2023-11-17 | $0.60 | $0.60 | $0.52 | $0.56 | $0.56 | 606,454 |
| 2023-11-16 | $0.50 | $0.58 | $0.50 | $0.57 | $0.57 | 807,811 |
| 2023-11-15 | $0.47 | $0.51 | $0.47 | $0.49 | $0.49 | 702,615 |
| 2023-11-14 | $0.45 | $0.49 | $0.43 | $0.46 | $0.46 | 536,070 |
| 2023-11-13 | $0.49 | $0.50 | $0.42 | $0.44 | $0.44 | 581,869 |
| 2023-11-10 | $0.37 | $0.50 | $0.37 | $0.46 | $0.46 | 2,002,845 |
| 2023-11-09 | $0.33 | $0.35 | $0.30 | $0.35 | $0.35 | 634,834 |
| 2023-11-08 | $0.46 | $0.47 | $0.32 | $0.36 | $0.36 | 1,786,124 |
| 2023-11-07 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 98,473 |
| 2023-11-06 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 110,702 |
| 2023-11-03 | $0.43 | $0.50 | $0.43 | $0.48 | $0.48 | 465,165 |
| 2023-11-02 | $0.46 | $0.47 | $0.41 | $0.43 | $0.43 | 365,384 |
| 2023-11-01 | $0.46 | $0.51 | $0.43 | $0.44 | $0.44 | 616,688 |
| 2023-10-31 | $0.41 | $0.46 | $0.40 | $0.46 | $0.46 | 387,949 |
| 2023-10-30 | $0.48 | $0.48 | $0.40 | $0.42 | $0.42 | 435,514 |
| 2023-10-27 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 489,008 |
| 2023-10-26 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 325,454 |
| 2023-10-25 | $0.45 | $0.50 | $0.44 | $0.45 | $0.45 | 437,134 |
| 2023-10-24 | $0.42 | $0.46 | $0.42 | $0.43 | $0.43 | 285,031 |
| 2023-10-23 | $0.44 | $0.49 | $0.39 | $0.44 | $0.44 | 309,062 |
| 2023-10-20 | $0.49 | $0.50 | $0.43 | $0.47 | $0.47 | 522,812 |
| 2023-10-19 | $0.53 | $0.56 | $0.49 | $0.49 | $0.49 | 192,933 |
| 2023-10-18 | $0.56 | $0.59 | $0.52 | $0.53 | $0.53 | 115,784 |
| 2023-10-17 | $0.57 | $0.62 | $0.53 | $0.56 | $0.56 | 113,005 |
| 2023-10-16 | $0.58 | $0.63 | $0.54 | $0.54 | $0.54 | 173,004 |
| 2023-10-13 | $0.52 | $0.64 | $0.50 | $0.58 | $0.58 | 557,625 |
| 2023-10-12 | $0.58 | $0.60 | $0.48 | $0.48 | $0.48 | 405,309 |
| 2023-10-11 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 108,622 |
| 2023-10-10 | $0.68 | $0.71 | $0.60 | $0.61 | $0.61 | 415,904 |
| 2023-10-09 | $0.75 | $0.75 | $0.65 | $0.67 | $0.67 | 327,843 |
| 2023-10-06 | $0.75 | $0.77 | $0.72 | $0.76 | $0.76 | 136,159 |
| 2023-10-05 | $0.86 | $0.86 | $0.73 | $0.76 | $0.76 | 594,495 |
| 2023-10-04 | $0.92 | $0.92 | $0.87 | $0.89 | $0.89 | 56,146 |
| 2023-10-03 | $0.95 | $0.95 | $0.89 | $0.90 | $0.90 | 44,023 |
| 2023-10-02 | $0.95 | $0.96 | $0.90 | $0.91 | $0.91 | 35,202 |
| 2023-09-29 | $0.95 | $0.98 | $0.90 | $0.96 | $0.96 | 51,650 |
| 2023-09-28 | $0.98 | $1.00 | $0.93 | $0.93 | $0.93 | 112,974 |
| 2023-09-27 | $0.98 | $1.01 | $0.97 | $0.97 | $0.97 | 55,159 |
| 2023-09-26 | $0.94 | $1.01 | $0.93 | $0.99 | $0.99 | 73,175 |
| 2023-09-25 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 28,565 |
| 2023-09-22 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 15,625 |
| 2023-09-21 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 81,343 |
| 2023-09-20 | $0.99 | $1.01 | $0.98 | $0.98 | $0.98 | 52,864 |
| 2023-09-19 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 29,654 |
| 2023-09-18 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 37,508 |
| 2023-09-15 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 115,438 |
| 2023-09-14 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 42,084 |
| 2023-09-13 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 86,156 |
| 2023-09-12 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 23,076 |
| 2023-09-11 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 26,899 |
| 2023-09-08 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 91,702 |
| 2023-09-07 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 31,419 |
| 2023-09-06 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 24,180 |
| 2023-09-05 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 50,144 |
| 2023-09-01 | $1.01 | $1.02 | $0.96 | $0.97 | $0.97 | 116,084 |
| 2023-08-31 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 134,769 |
| 2023-08-30 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 74,740 |
| 2023-08-29 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 82,065 |
| 2023-08-28 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 23,120 |
| 2023-08-25 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 36,887 |
| 2023-08-24 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 51,775 |
| 2023-08-23 | $1.04 | $1.07 | $1.01 | $1.03 | $1.03 | 31,563 |
| 2023-08-22 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 11,803 |
| 2023-08-21 | $1.05 | $1.08 | $1.05 | $1.06 | $1.06 | 34,077 |
| 2023-08-18 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 37,568 |
| 2023-08-17 | $1.04 | $1.06 | $1.01 | $1.03 | $1.03 | 56,910 |
| 2023-08-16 | $1.05 | $1.08 | $1.02 | $1.04 | $1.04 | 92,413 |
| 2023-08-15 | $1.08 | $1.10 | $1.06 | $1.06 | $1.06 | 64,086 |
| 2023-08-14 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 156,873 |
| 2023-08-11 | $1.08 | $1.14 | $1.08 | $1.11 | $1.11 | 722,712 |
| 2023-08-10 | $1.01 | $1.08 | $1.01 | $1.08 | $1.08 | 675,986 |
| 2023-08-09 | $0.99 | $1.02 | $0.97 | $1.01 | $1.01 | 132,667 |
| 2023-08-08 | $0.96 | $1.00 | $0.95 | $0.95 | $0.95 | 52,292 |
| 2023-08-07 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 157,232 |
| 2023-08-04 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 68,875 |
| 2023-08-03 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 60,962 |
| 2023-08-02 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 43,014 |
| 2023-08-01 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 32,394 |
| 2023-07-31 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 210,305 |
| 2023-07-28 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 168,179 |
| 2023-07-27 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 41,709 |
| 2023-07-26 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 117,504 |
| 2023-07-25 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 65,957 |
| 2023-07-24 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 66,579 |
| 2023-07-21 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 52,216 |
| 2023-07-20 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 43,491 |
| 2023-07-19 | $0.97 | $1.01 | $0.97 | $0.99 | $0.99 | 171,553 |
| 2023-07-18 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 64,764 |
| 2023-07-17 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 51,045 |
| 2023-07-14 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 21,934 |
| 2023-07-13 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 49,169 |
| 2023-07-12 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 50,630 |
| 2023-07-11 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 176,274 |
| 2023-07-10 | $0.91 | $0.95 | $0.91 | $0.93 | $0.93 | 57,200 |
| 2023-07-07 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 54,903 |
| 2023-07-06 | $0.93 | $0.93 | $0.88 | $0.91 | $0.91 | 133,555 |
| 2023-07-05 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 74,123 |
| 2023-07-03 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 40,428 |
| 2023-06-30 | $0.94 | $0.94 | $0.91 | $0.93 | $0.93 | 37,778 |
| 2023-06-29 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 48,000 |
| 2023-06-28 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 98,893 |
| 2023-06-27 | $0.85 | $0.92 | $0.85 | $0.90 | $0.90 | 103,737 |
| 2023-06-26 | $0.95 | $0.95 | $0.85 | $0.91 | $0.91 | 153,835 |
| 2023-06-23 | $0.95 | $0.97 | $0.89 | $0.89 | $0.89 | 272,087 |
| 2023-06-22 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 111,280 |
| 2023-06-21 | $1.00 | $1.00 | $0.94 | $0.96 | $0.96 | 234,818 |
| 2023-06-20 | $0.98 | $0.99 | $0.91 | $0.98 | $0.98 | 123,017 |
| 2023-06-16 | $0.98 | $1.00 | $0.97 | $0.98 | $0.98 | 91,851 |
| 2023-06-15 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 49,327 |
| 2023-06-14 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 55,926 |
| 2023-06-13 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 89,242 |
| 2023-06-12 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 57,445 |
| 2023-06-09 | $1.03 | $1.04 | $0.99 | $0.99 | $0.99 | 165,295 |
| 2023-06-08 | $1.00 | $1.03 | $0.98 | $1.01 | $1.01 | 40,200 |
| 2023-06-07 | $0.99 | $1.01 | $0.97 | $0.98 | $0.98 | 113,123 |
| 2023-06-06 | $1.03 | $1.03 | $0.97 | $0.97 | $0.97 | 48,989 |
| 2023-06-05 | $1.03 | $1.03 | $1.01 | $1.03 | $1.03 | 95,463 |
| 2023-06-02 | $0.98 | $1.04 | $0.97 | $1.01 | $1.01 | 168,146 |
| 2023-06-01 | $0.93 | $1.00 | $0.93 | $0.98 | $0.98 | 48,481 |
| 2023-05-31 | $0.95 | $1.00 | $0.93 | $0.96 | $0.96 | 86,066 |
| 2023-05-30 | $0.90 | $0.98 | $0.90 | $0.97 | $0.97 | 182,832 |
| 2023-05-26 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 153,191 |
| 2023-05-25 | $0.92 | $0.94 | $0.89 | $0.92 | $0.92 | 132,335 |
| 2023-05-24 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 35,263 |
| 2023-05-23 | $0.89 | $0.95 | $0.89 | $0.94 | $0.94 | 149,822 |
| 2023-05-22 | $0.87 | $0.91 | $0.87 | $0.91 | $0.91 | 47,413 |
| 2023-05-19 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 62,672 |
| 2023-05-18 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 67,225 |
| 2023-05-17 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 71,707 |
| 2023-05-16 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 101,261 |
| 2023-05-15 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 29,189 |
| 2023-05-12 | $0.88 | $0.89 | $0.86 | $0.89 | $0.89 | 78,683 |
| 2023-05-11 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 79,833 |
| 2023-05-10 | $0.89 | $0.89 | $0.82 | $0.86 | $0.86 | 103,618 |
| 2023-05-09 | $0.88 | $0.89 | $0.85 | $0.87 | $0.87 | 119,965 |
| 2023-05-08 | $0.89 | $0.93 | $0.88 | $0.90 | $0.90 | 26,510 |
| 2023-05-05 | $0.88 | $0.90 | $0.86 | $0.89 | $0.89 | 101,409 |
| 2023-05-04 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 209,566 |
| 2023-05-03 | $0.88 | $0.95 | $0.88 | $0.92 | $0.92 | 70,146 |
| 2023-05-02 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 26,799 |
| 2023-05-01 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 167,680 |
| 2023-04-28 | $0.87 | $0.93 | $0.86 | $0.88 | $0.88 | 161,649 |
| 2023-04-27 | $0.90 | $0.90 | $0.84 | $0.89 | $0.89 | 217,132 |
| 2023-04-26 | $0.93 | $0.95 | $0.87 | $0.90 | $0.90 | 125,965 |
| 2023-04-25 | $0.95 | $0.96 | $0.87 | $0.94 | $0.94 | 956,515 |
| 2023-04-24 | $0.96 | $0.98 | $0.95 | $0.95 | $0.95 | 84,142 |
| 2023-04-21 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 37,245 |
| 2023-04-20 | $1.03 | $1.03 | $0.95 | $0.97 | $0.97 | 53,772 |
| 2023-04-19 | $0.94 | $0.99 | $0.94 | $0.97 | $0.97 | 65,792 |
| 2023-04-18 | $0.97 | $0.99 | $0.95 | $0.98 | $0.98 | 164,092 |
| 2023-04-17 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 61,396 |
| 2023-04-14 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 29,754 |
| 2023-04-13 | $0.95 | $0.98 | $0.94 | $0.96 | $0.96 | 37,567 |
| 2023-04-12 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 65,742 |
| 2023-04-11 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 56,368 |
| 2023-04-10 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 132,188 |
| 2023-04-06 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 44,774 |
| 2023-04-05 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 152,946 |
| 2023-04-04 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 167,187 |
| 2023-04-03 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 96,223 |
| 2023-03-31 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 81,473 |
| 2023-03-30 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 56,593 |
| 2023-03-29 | $0.96 | $0.97 | $0.94 | $0.95 | $0.95 | 104,954 |
| 2023-03-28 | $0.94 | $0.96 | $0.92 | $0.95 | $0.95 | 100,165 |
| 2023-03-27 | $0.93 | $0.97 | $0.92 | $0.93 | $0.93 | 67,982 |
| 2023-03-24 | $0.93 | $0.97 | $0.91 | $0.94 | $0.94 | 76,501 |
| 2023-03-23 | $0.92 | $0.96 | $0.91 | $0.94 | $0.94 | 111,722 |
| 2023-03-22 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 71,269 |
| 2023-03-21 | $0.96 | $0.96 | $0.92 | $0.94 | $0.94 | 84,094 |
| 2023-03-20 | $0.93 | $0.94 | $0.90 | $0.93 | $0.93 | 285,535 |
| 2023-03-17 | $0.90 | $0.97 | $0.87 | $0.90 | $0.90 | 303,852 |
| 2023-03-16 | $0.93 | $0.96 | $0.89 | $0.94 | $0.94 | 175,862 |
| 2023-03-15 | $0.93 | $0.97 | $0.87 | $0.93 | $0.93 | 213,541 |
| 2023-03-14 | $0.95 | $0.97 | $0.91 | $0.94 | $0.94 | 284,122 |
| 2023-03-13 | $0.90 | $0.95 | $0.88 | $0.91 | $0.91 | 600,950 |
| 2023-03-10 | $0.81 | $0.82 | $0.75 | $0.80 | $0.80 | 317,462 |
| 2023-03-09 | $0.83 | $0.89 | $0.83 | $0.84 | $0.84 | 166,374 |
| 2023-03-08 | $0.84 | $0.84 | $0.73 | $0.83 | $0.83 | 1,268,862 |
| 2023-03-07 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 116,155 |
| 2023-03-06 | $1.06 | $1.06 | $1.02 | $1.04 | $1.04 | 95,542 |
| 2023-03-03 | $1.02 | $1.07 | $1.02 | $1.06 | $1.06 | 89,949 |
| 2023-03-02 | $1.03 | $1.09 | $1.01 | $1.01 | $1.01 | 107,155 |
| 2023-03-01 | $1.08 | $1.13 | $1.05 | $1.05 | $1.05 | 116,240 |
| 2023-02-28 | $1.03 | $1.09 | $1.01 | $1.07 | $1.07 | 111,641 |
| 2023-02-27 | $0.99 | $1.02 | $0.97 | $1.01 | $1.01 | 353,882 |
| 2023-02-24 | $0.99 | $1.02 | $0.96 | $0.99 | $0.99 | 358,021 |
| 2023-02-23 | $1.02 | $1.07 | $1.00 | $1.00 | $1.00 | 163,315 |
| 2023-02-22 | $1.06 | $1.09 | $1.02 | $1.02 | $1.02 | 252,547 |
| 2023-02-21 | $1.12 | $1.14 | $1.03 | $1.03 | $1.03 | 247,060 |
| 2023-02-17 | $1.15 | $1.15 | $1.10 | $1.11 | $1.11 | 133,743 |
| 2023-02-16 | $1.05 | $1.17 | $1.02 | $1.15 | $1.15 | 608,582 |
| 2023-02-15 | $1.01 | $1.06 | $0.98 | $1.06 | $1.06 | 269,457 |
| 2023-02-14 | $0.95 | $0.98 | $0.93 | $0.95 | $0.95 | 59,508 |
| 2023-02-13 | $0.93 | $1.02 | $0.88 | $0.94 | $0.94 | 216,617 |
| 2023-02-10 | $1.00 | $1.04 | $0.86 | $0.92 | $0.92 | 270,976 |
| 2023-02-09 | $0.94 | $1.01 | $0.94 | $1.00 | $1.00 | 734,914 |
| 2023-02-08 | $0.99 | $1.06 | $0.95 | $0.96 | $0.96 | 511,924 |
| 2023-02-07 | $0.95 | $0.99 | $0.91 | $0.97 | $0.97 | 216,464 |
| 2023-02-06 | $0.87 | $0.97 | $0.87 | $0.95 | $0.95 | 217,934 |
| 2023-02-03 | $0.89 | $0.94 | $0.86 | $0.87 | $0.87 | 343,753 |
| 2023-02-02 | $0.82 | $0.90 | $0.82 | $0.86 | $0.86 | 350,433 |
| 2023-02-01 | $0.81 | $0.85 | $0.78 | $0.81 | $0.81 | 279,483 |
| 2023-01-31 | $0.80 | $0.81 | $0.76 | $0.78 | $0.78 | 223,752 |
| 2023-01-30 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 76,408 |
| 2023-01-27 | $0.82 | $0.83 | $0.79 | $0.81 | $0.81 | 174,821 |
| 2023-01-26 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 233,630 |
| 2023-01-25 | $0.80 | $0.82 | $0.78 | $0.79 | $0.79 | 67,659 |
| 2023-01-24 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 191,429 |
| 2023-01-23 | $0.82 | $0.85 | $0.77 | $0.80 | $0.80 | 344,962 |
| 2023-01-20 | $0.75 | $0.84 | $0.74 | $0.80 | $0.80 | 184,438 |
| 2023-01-19 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 42,958 |
| 2023-01-18 | $0.80 | $0.83 | $0.77 | $0.79 | $0.79 | 114,833 |
| 2023-01-17 | $0.79 | $0.80 | $0.75 | $0.79 | $0.79 | 202,641 |
| 2023-01-13 | $0.74 | $0.78 | $0.73 | $0.77 | $0.77 | 117,818 |
| 2023-01-12 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 154,561 |
| 2023-01-11 | $0.71 | $0.80 | $0.70 | $0.73 | $0.73 | 332,597 |
| 2023-01-10 | $0.71 | $0.73 | $0.69 | $0.71 | $0.71 | 77,080 |
| 2023-01-09 | $0.74 | $0.74 | $0.69 | $0.71 | $0.71 | 191,714 |
| 2023-01-06 | $0.68 | $0.70 | $0.66 | $0.69 | $0.69 | 136,917 |
| 2023-01-05 | $0.68 | $0.71 | $0.62 | $0.67 | $0.67 | 298,863 |
| 2023-01-04 | $0.62 | $0.67 | $0.60 | $0.66 | $0.66 | 728,235 |
| 2023-01-03 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 276,849 |
| 2022-12-30 | $0.59 | $0.63 | $0.54 | $0.62 | $0.62 | 859,329 |
| 2022-12-29 | $0.54 | $0.60 | $0.54 | $0.57 | $0.57 | 976,036 |
| 2022-12-28 | $0.59 | $0.63 | $0.56 | $0.57 | $0.57 | 328,918 |
| 2022-12-27 | $0.60 | $0.65 | $0.51 | $0.60 | $0.60 | 310,535 |
| 2022-12-23 | $0.54 | $0.61 | $0.54 | $0.59 | $0.59 | 248,065 |
| 2022-12-22 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 213,483 |
| 2022-12-21 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 300,472 |
| 2022-12-20 | $0.63 | $0.63 | $0.54 | $0.58 | $0.58 | 408,694 |
| 2022-12-19 | $0.66 | $0.66 | $0.59 | $0.61 | $0.61 | 277,841 |
| 2022-12-16 | $0.63 | $0.67 | $0.61 | $0.64 | $0.64 | 439,777 |
| 2022-12-15 | $0.68 | $0.70 | $0.63 | $0.63 | $0.63 | 265,024 |
| 2022-12-14 | $0.67 | $0.71 | $0.67 | $0.68 | $0.68 | 165,476 |
| 2022-12-13 | $0.68 | $0.71 | $0.65 | $0.67 | $0.67 | 412,869 |
| 2022-12-12 | $0.68 | $0.73 | $0.66 | $0.67 | $0.67 | 242,741 |
| 2022-12-09 | $0.77 | $0.77 | $0.68 | $0.69 | $0.69 | 578,969 |
| 2022-12-08 | $0.76 | $0.80 | $0.72 | $0.74 | $0.74 | 1,758,344 |
| 2022-12-07 | $0.78 | $0.81 | $0.75 | $0.75 | $0.75 | 190,398 |
| 2022-12-06 | $0.84 | $0.86 | $0.79 | $0.79 | $0.79 | 142,187 |
| 2022-12-05 | $0.93 | $0.93 | $0.84 | $0.84 | $0.84 | 220,188 |
| 2022-12-02 | $0.91 | $0.93 | $0.89 | $0.89 | $0.89 | 190,599 |
| 2022-12-01 | $0.95 | $0.95 | $0.88 | $0.90 | $0.90 | 218,244 |
| 2022-11-30 | $1.00 | $1.00 | $0.93 | $0.93 | $0.93 | 132,404 |
| 2022-11-29 | $0.88 | $1.01 | $0.87 | $0.98 | $0.98 | 3,429,898 |
| 2022-11-28 | $0.88 | $0.88 | $0.86 | $0.88 | $0.88 | 170,362 |
| 2022-11-25 | $0.88 | $0.88 | $0.83 | $0.85 | $0.85 | 84,339 |
| 2022-11-23 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 82,813 |
| 2022-11-22 | $0.95 | $0.95 | $0.83 | $0.85 | $0.85 | 463,622 |
| 2022-11-21 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 97,486 |
| 2022-11-18 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 54,142 |
| 2022-11-17 | $0.99 | $1.00 | $0.96 | $0.96 | $0.96 | 97,450 |
| 2022-11-16 | $1.02 | $1.02 | $0.95 | $0.99 | $0.99 | 129,603 |
| 2022-11-15 | $0.95 | $1.01 | $0.95 | $0.96 | $0.96 | 524,030 |
| 2022-11-14 | $0.93 | $0.98 | $0.90 | $0.95 | $0.95 | 417,108 |
| 2022-11-11 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 296,180 |
| 2022-11-10 | $1.01 | $1.06 | $0.91 | $0.91 | $0.91 | 1,564,988 |
| 2022-11-09 | $1.13 | $1.15 | $1.02 | $1.02 | $1.02 | 175,023 |
| 2022-11-08 | $1.07 | $1.14 | $1.07 | $1.11 | $1.11 | 119,615 |
| 2022-11-07 | $1.06 | $1.10 | $1.05 | $1.07 | $1.07 | 97,964 |
| 2022-11-04 | $1.11 | $1.12 | $1.03 | $1.05 | $1.05 | 115,833 |
| 2022-11-03 | $1.07 | $1.13 | $1.06 | $1.12 | $1.12 | 67,080 |
| 2022-11-02 | $1.17 | $1.17 | $1.10 | $1.10 | $1.10 | 59,913 |
| 2022-11-01 | $1.08 | $1.17 | $1.08 | $1.17 | $1.17 | 167,527 |
| 2022-10-31 | $1.03 | $1.11 | $1.03 | $1.06 | $1.06 | 161,106 |
| 2022-10-28 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 145,044 |
| 2022-10-27 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 84,579 |
| 2022-10-26 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 58,349 |
| 2022-10-25 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 175,197 |
| 2022-10-24 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 192,211 |
| 2022-10-21 | $1.02 | $1.05 | $1.01 | $1.01 | $1.01 | 97,765 |
| 2022-10-20 | $1.03 | $1.08 | $1.02 | $1.02 | $1.02 | 93,702 |
| 2022-10-19 | $1.08 | $1.09 | $1.04 | $1.04 | $1.04 | 124,531 |
| 2022-10-18 | $1.04 | $1.10 | $1.04 | $1.08 | $1.08 | 89,845 |
| 2022-10-17 | $1.10 | $1.12 | $1.05 | $1.06 | $1.06 | 159,973 |
| 2022-10-14 | $1.12 | $1.12 | $1.06 | $1.08 | $1.08 | 79,060 |
| 2022-10-13 | $1.09 | $1.11 | $1.03 | $1.09 | $1.09 | 158,188 |
| 2022-10-12 | $1.07 | $1.12 | $1.01 | $1.12 | $1.12 | 118,516 |
| 2022-10-11 | $1.15 | $1.15 | $1.05 | $1.06 | $1.06 | 330,902 |
| 2022-10-10 | $1.14 | $1.17 | $1.14 | $1.14 | $1.14 | 258,433 |
| 2022-10-07 | $1.19 | $1.21 | $1.15 | $1.16 | $1.16 | 79,383 |
| 2022-10-06 | $1.17 | $1.23 | $1.16 | $1.19 | $1.19 | 198,362 |
| 2022-10-05 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 106,129 |
| 2022-10-04 | $1.14 | $1.23 | $1.14 | $1.18 | $1.18 | 292,118 |
| 2022-10-03 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 184,560 |
| 2022-09-30 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 205,539 |
| 2022-09-29 | $1.20 | $1.23 | $1.18 | $1.20 | $1.20 | 74,411 |
| 2022-09-28 | $1.16 | $1.22 | $1.15 | $1.21 | $1.21 | 168,423 |
| 2022-09-27 | $1.17 | $1.19 | $1.13 | $1.14 | $1.14 | 109,936 |
| 2022-09-26 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 198,933 |
| 2022-09-23 | $1.17 | $1.17 | $1.14 | $1.16 | $1.16 | 202,363 |
| 2022-09-22 | $1.17 | $1.17 | $1.13 | $1.15 | $1.15 | 119,625 |
| 2022-09-21 | $1.26 | $1.27 | $1.16 | $1.19 | $1.19 | 160,128 |
| 2022-09-20 | $1.23 | $1.27 | $1.22 | $1.24 | $1.24 | 98,649 |
| 2022-09-19 | $1.26 | $1.29 | $1.21 | $1.24 | $1.24 | 185,705 |
| 2022-09-16 | $1.33 | $1.33 | $1.27 | $1.30 | $1.30 | 230,421 |
| 2022-09-15 | $1.40 | $1.42 | $1.36 | $1.37 | $1.37 | 202,596 |
| 2022-09-14 | $1.36 | $1.40 | $1.34 | $1.36 | $1.36 | 118,179 |
| 2022-09-13 | $1.31 | $1.36 | $1.30 | $1.34 | $1.34 | 371,303 |
| 2022-09-12 | $1.44 | $1.49 | $1.39 | $1.39 | $1.39 | 531,290 |
| 2022-09-09 | $1.44 | $1.50 | $1.44 | $1.47 | $1.47 | 127,358 |
| 2022-09-08 | $1.50 | $1.52 | $1.41 | $1.45 | $1.45 | 180,225 |
| 2022-09-07 | $1.44 | $1.48 | $1.44 | $1.48 | $1.48 | 163,590 |
| 2022-09-06 | $1.63 | $1.63 | $1.45 | $1.45 | $1.45 | 278,888 |
| 2022-09-02 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 107,309 |
| 2022-09-01 | $1.65 | $1.65 | $1.53 | $1.54 | $1.54 | 192,285 |
| 2022-08-31 | $1.60 | $1.69 | $1.60 | $1.62 | $1.62 | 277,270 |
| 2022-08-30 | $1.65 | $1.69 | $1.59 | $1.60 | $1.60 | 250,335 |
| 2022-08-29 | $1.59 | $1.75 | $1.58 | $1.62 | $1.62 | 667,565 |
| 2022-08-26 | $1.63 | $1.64 | $1.55 | $1.59 | $1.59 | 280,949 |
| 2022-08-25 | $1.76 | $1.78 | $1.55 | $1.60 | $1.60 | 353,229 |
| 2022-08-24 | $1.69 | $1.75 | $1.69 | $1.72 | $1.72 | 159,659 |
| 2022-08-23 | $1.69 | $1.72 | $1.64 | $1.69 | $1.69 | 202,496 |
| 2022-08-22 | $1.77 | $1.87 | $1.52 | $1.65 | $1.65 | 755,640 |
| 2022-08-19 | $1.70 | $1.71 | $1.65 | $1.69 | $1.69 | 323,636 |
| 2022-08-18 | $1.55 | $1.71 | $1.54 | $1.69 | $1.69 | 442,718 |
| 2022-08-17 | $1.65 | $1.68 | $1.50 | $1.50 | $1.50 | 126,915 |
| 2022-08-16 | $1.61 | $1.69 | $1.61 | $1.65 | $1.65 | 175,356 |
| 2022-08-15 | $1.70 | $1.74 | $1.66 | $1.67 | $1.67 | 62,049 |
| 2022-08-12 | $1.70 | $1.74 | $1.68 | $1.72 | $1.72 | 143,233 |
| 2022-08-11 | $1.65 | $1.74 | $1.65 | $1.70 | $1.70 | 152,758 |
| 2022-08-10 | $1.70 | $1.71 | $1.58 | $1.68 | $1.68 | 290,973 |
| 2022-08-09 | $1.78 | $1.84 | $1.65 | $1.65 | $1.65 | 717,243 |
| 2022-08-08 | $1.78 | $1.80 | $1.67 | $1.78 | $1.78 | 284,342 |
| 2022-08-05 | $1.57 | $1.81 | $1.57 | $1.74 | $1.74 | 252,337 |
| 2022-08-04 | $1.62 | $1.65 | $1.57 | $1.62 | $1.62 | 88,027 |
| 2022-08-03 | $1.60 | $1.64 | $1.59 | $1.62 | $1.62 | 94,545 |
| 2022-08-02 | $1.47 | $1.63 | $1.41 | $1.60 | $1.60 | 230,296 |
| 2022-08-01 | $1.35 | $1.52 | $1.29 | $1.45 | $1.45 | 221,121 |
| 2022-07-29 | $1.33 | $1.37 | $1.28 | $1.34 | $1.34 | 58,843 |
| 2022-07-28 | $1.35 | $1.37 | $1.33 | $1.36 | $1.36 | 70,358 |
| 2022-07-27 | $1.31 | $1.37 | $1.29 | $1.35 | $1.35 | 66,942 |
| 2022-07-26 | $1.33 | $1.33 | $1.28 | $1.30 | $1.30 | 22,212 |
| 2022-07-25 | $1.30 | $1.35 | $1.30 | $1.34 | $1.34 | 59,141 |
| 2022-07-22 | $1.35 | $1.37 | $1.28 | $1.30 | $1.30 | 224,991 |
| 2022-07-21 | $1.35 | $1.36 | $1.32 | $1.36 | $1.36 | 37,072 |
| 2022-07-20 | $1.31 | $1.36 | $1.31 | $1.34 | $1.34 | 126,667 |
| 2022-07-19 | $1.29 | $1.36 | $1.26 | $1.29 | $1.29 | 270,698 |
| 2022-07-18 | $1.14 | $1.34 | $1.14 | $1.25 | $1.25 | 334,229 |
| 2022-07-15 | $1.14 | $1.16 | $1.12 | $1.15 | $1.15 | 238,434 |
| 2022-07-14 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 121,622 |
| 2022-07-13 | $1.13 | $1.21 | $1.13 | $1.17 | $1.17 | 182,063 |
| 2022-07-12 | $1.16 | $1.18 | $1.14 | $1.16 | $1.16 | 75,937 |
| 2022-07-11 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 67,772 |
| 2022-07-08 | $1.19 | $1.20 | $1.16 | $1.19 | $1.19 | 88,175 |
| 2022-07-07 | $1.24 | $1.31 | $1.18 | $1.18 | $1.18 | 191,086 |
| 2022-07-06 | $1.16 | $1.32 | $1.16 | $1.25 | $1.25 | 138,447 |
| 2022-07-05 | $1.22 | $1.23 | $1.16 | $1.16 | $1.16 | 114,297 |
| 2022-07-01 | $1.16 | $1.28 | $1.15 | $1.22 | $1.22 | 142,983 |
| 2022-06-30 | $1.13 | $1.17 | $1.11 | $1.15 | $1.15 | 86,503 |
| 2022-06-29 | $1.19 | $1.20 | $1.12 | $1.16 | $1.16 | 218,683 |
| 2022-06-28 | $1.26 | $1.32 | $1.22 | $1.22 | $1.22 | 188,413 |
| 2022-06-27 | $1.27 | $1.30 | $1.24 | $1.26 | $1.26 | 135,256 |
| 2022-06-24 | $1.27 | $1.28 | $1.24 | $1.27 | $1.27 | 202,906 |
| 2022-06-23 | $1.17 | $1.26 | $1.17 | $1.24 | $1.24 | 188,907 |
| 2022-06-22 | $1.13 | $1.21 | $1.13 | $1.16 | $1.16 | 211,779 |
| 2022-06-21 | $1.15 | $1.20 | $1.13 | $1.16 | $1.16 | 161,099 |
| 2022-06-17 | $1.12 | $1.15 | $1.10 | $1.12 | $1.12 | 349,104 |
| 2022-06-16 | $1.18 | $1.26 | $1.10 | $1.11 | $1.11 | 478,454 |
| 2022-06-15 | $1.20 | $1.28 | $1.19 | $1.21 | $1.21 | 145,824 |
| 2022-06-14 | $1.22 | $1.22 | $1.16 | $1.20 | $1.20 | 204,339 |
| 2022-06-13 | $1.28 | $1.28 | $1.17 | $1.20 | $1.20 | 252,720 |
| 2022-06-10 | $1.35 | $1.35 | $1.28 | $1.33 | $1.33 | 222,018 |
| 2022-06-09 | $1.37 | $1.41 | $1.35 | $1.37 | $1.37 | 237,940 |
| 2022-06-08 | $1.51 | $1.57 | $1.37 | $1.40 | $1.40 | 694,322 |
| 2022-06-07 | $1.54 | $1.56 | $1.48 | $1.53 | $1.53 | 393,651 |
| 2022-06-06 | $1.57 | $1.61 | $1.51 | $1.57 | $1.57 | 127,793 |
| 2022-06-03 | $1.50 | $1.58 | $1.50 | $1.56 | $1.56 | 213,010 |
| 2022-06-02 | $1.50 | $1.56 | $1.50 | $1.50 | $1.50 | 164,290 |
| 2022-06-01 | $1.52 | $1.57 | $1.50 | $1.51 | $1.51 | 135,704 |
| 2022-05-31 | $1.56 | $1.63 | $1.48 | $1.52 | $1.52 | 145,394 |
| 2022-05-27 | $1.54 | $1.62 | $1.53 | $1.60 | $1.60 | 372,659 |
| 2022-05-26 | $1.45 | $1.63 | $1.45 | $1.53 | $1.53 | 132,785 |
| 2022-05-25 | $1.42 | $1.48 | $1.38 | $1.43 | $1.43 | 95,022 |
| 2022-05-24 | $1.50 | $1.52 | $1.39 | $1.44 | $1.44 | 336,339 |
| 2022-05-23 | $1.52 | $1.55 | $1.50 | $1.50 | $1.50 | 183,962 |
| 2022-05-20 | $1.61 | $1.65 | $1.52 | $1.54 | $1.54 | 246,305 |
| 2022-05-19 | $1.59 | $1.63 | $1.52 | $1.61 | $1.61 | 134,920 |
| 2022-05-18 | $1.56 | $1.60 | $1.53 | $1.57 | $1.57 | 118,126 |
| 2022-05-17 | $1.43 | $1.59 | $1.43 | $1.53 | $1.53 | 280,360 |
| 2022-05-16 | $1.48 | $1.58 | $1.40 | $1.41 | $1.41 | 224,666 |
| 2022-05-13 | $1.20 | $1.48 | $1.20 | $1.46 | $1.46 | 449,292 |
| 2022-05-12 | $1.26 | $1.26 | $1.16 | $1.19 | $1.19 | 319,030 |
| 2022-05-11 | $1.21 | $1.34 | $1.16 | $1.24 | $1.24 | 402,798 |
| 2022-05-10 | $1.22 | $1.22 | $1.06 | $1.13 | $1.13 | 535,830 |
| 2022-05-09 | $1.21 | $1.22 | $1.18 | $1.19 | $1.19 | 259,369 |
| 2022-05-06 | $1.28 | $1.28 | $1.21 | $1.23 | $1.23 | 181,823 |
| 2022-05-05 | $1.35 | $1.35 | $1.25 | $1.27 | $1.27 | 234,679 |
| 2022-05-04 | $1.34 | $1.35 | $1.31 | $1.35 | $1.35 | 183,029 |
| 2022-05-03 | $1.34 | $1.42 | $1.34 | $1.36 | $1.36 | 183,888 |
| 2022-05-02 | $1.27 | $1.34 | $1.24 | $1.33 | $1.33 | 138,981 |
| 2022-04-29 | $1.31 | $1.33 | $1.26 | $1.28 | $1.28 | 194,666 |
| 2022-04-28 | $1.31 | $1.34 | $1.26 | $1.31 | $1.31 | 268,853 |
| 2022-04-27 | $1.37 | $1.40 | $1.31 | $1.31 | $1.31 | 141,609 |
| 2022-04-26 | $1.34 | $1.45 | $1.31 | $1.40 | $1.40 | 372,326 |
| 2022-04-25 | $1.36 | $1.38 | $1.33 | $1.33 | $1.33 | 109,054 |
| 2022-04-22 | $1.38 | $1.43 | $1.36 | $1.37 | $1.37 | 238,611 |
| 2022-04-21 | $1.45 | $1.46 | $1.39 | $1.40 | $1.40 | 149,091 |
| 2022-04-20 | $1.51 | $1.51 | $1.45 | $1.46 | $1.46 | 70,628 |
| 2022-04-19 | $1.52 | $1.56 | $1.46 | $1.50 | $1.50 | 71,076 |
| 2022-04-18 | $1.54 | $1.54 | $1.48 | $1.52 | $1.52 | 225,073 |
| 2022-04-14 | $1.60 | $1.63 | $1.53 | $1.53 | $1.53 | 197,919 |
| 2022-04-13 | $1.57 | $1.61 | $1.57 | $1.60 | $1.60 | 220,513 |
| 2022-04-12 | $1.63 | $1.67 | $1.58 | $1.58 | $1.58 | 120,046 |
| 2022-04-11 | $1.62 | $1.67 | $1.61 | $1.63 | $1.63 | 88,343 |
| 2022-04-08 | $1.60 | $1.71 | $1.56 | $1.66 | $1.66 | 222,889 |
| 2022-04-07 | $1.72 | $1.72 | $1.61 | $1.61 | $1.61 | 106,427 |
| 2022-04-06 | $1.74 | $1.80 | $1.67 | $1.73 | $1.73 | 284,872 |
| 2022-04-05 | $1.86 | $1.87 | $1.74 | $1.76 | $1.76 | 203,498 |
| 2022-04-04 | $1.75 | $1.91 | $1.75 | $1.88 | $1.88 | 446,166 |
| 2022-04-01 | $1.74 | $1.76 | $1.71 | $1.74 | $1.74 | 118,851 |
| 2022-03-31 | $1.72 | $1.76 | $1.71 | $1.73 | $1.73 | 227,718 |
| 2022-03-30 | $1.71 | $1.76 | $1.71 | $1.72 | $1.72 | 273,012 |
| 2022-03-29 | $1.75 | $1.77 | $1.70 | $1.75 | $1.75 | 406,082 |
| 2022-03-28 | $1.74 | $1.76 | $1.69 | $1.72 | $1.72 | 319,147 |
| 2022-03-25 | $1.74 | $1.74 | $1.66 | $1.73 | $1.73 | 186,728 |
| 2022-03-24 | $1.68 | $1.74 | $1.67 | $1.73 | $1.73 | 321,795 |
| 2022-03-23 | $1.73 | $1.77 | $1.65 | $1.67 | $1.67 | 278,203 |
| 2022-03-22 | $1.83 | $1.86 | $1.72 | $1.73 | $1.73 | 901,310 |
| 2022-03-21 | $1.83 | $1.83 | $1.79 | $1.83 | $1.83 | 736,328 |
| 2022-03-18 | $1.73 | $1.84 | $1.69 | $1.83 | $1.83 | 864,127 |
| 2022-03-17 | $1.62 | $1.76 | $1.61 | $1.76 | $1.76 | 655,327 |
| 2022-03-16 | $1.59 | $1.71 | $1.55 | $1.65 | $1.65 | 1,407,242 |
| 2022-03-15 | $1.38 | $1.55 | $1.37 | $1.54 | $1.54 | 1,445,935 |
| 2022-03-14 | $1.29 | $1.42 | $1.27 | $1.31 | $1.31 | 942,621 |
| 2022-03-11 | $1.21 | $1.33 | $1.16 | $1.28 | $1.28 | 1,641,008 |
| 2022-03-10 | $1.28 | $1.29 | $1.15 | $1.19 | $1.19 | 2,823,147 |
| 2022-03-09 | $1.47 | $1.48 | $1.28 | $1.29 | $1.29 | 2,261,917 |
| 2022-03-08 | $1.41 | $1.49 | $1.41 | $1.45 | $1.45 | 487,526 |
| 2022-03-07 | $1.44 | $1.46 | $1.42 | $1.42 | $1.42 | 350,187 |
| 2022-03-04 | $1.48 | $1.51 | $1.45 | $1.46 | $1.46 | 321,811 |
| 2022-03-03 | $1.54 | $1.54 | $1.46 | $1.48 | $1.48 | 629,349 |
| 2022-03-02 | $1.53 | $1.61 | $1.49 | $1.53 | $1.53 | 416,639 |
| 2022-03-01 | $1.60 | $1.66 | $1.52 | $1.53 | $1.53 | 430,760 |
| 2022-02-28 | $1.64 | $1.66 | $1.57 | $1.61 | $1.61 | 249,293 |
| 2022-02-25 | $1.66 | $1.71 | $1.57 | $1.64 | $1.64 | 543,926 |
| 2022-02-24 | $1.57 | $1.66 | $1.55 | $1.65 | $1.65 | 632,778 |
| 2022-02-23 | $1.73 | $1.74 | $1.64 | $1.64 | $1.64 | 379,891 |
| 2022-02-22 | $1.81 | $1.81 | $1.69 | $1.71 | $1.71 | 953,293 |
| 2022-02-18 | $1.97 | $1.97 | $1.79 | $1.84 | $1.84 | 573,920 |
| 2022-02-17 | $2.00 | $2.04 | $1.94 | $1.95 | $1.95 | 461,375 |
| 2022-02-16 | $2.04 | $2.04 | $1.99 | $2.02 | $2.02 | 117,754 |
| 2022-02-15 | $2.02 | $2.05 | $2.00 | $2.03 | $2.03 | 386,001 |
| 2022-02-14 | $1.99 | $2.05 | $1.98 | $1.99 | $1.99 | 370,357 |
| 2022-02-11 | $2.12 | $2.13 | $1.97 | $2.00 | $2.00 | 1,670,207 |
| 2022-02-10 | $2.22 | $2.23 | $2.11 | $2.13 | $2.13 | 354,530 |
| 2022-02-09 | $2.06 | $2.36 | $2.06 | $2.23 | $2.23 | 775,134 |
| 2022-02-08 | $2.03 | $2.07 | $1.99 | $2.06 | $2.06 | 109,056 |
| 2022-02-07 | $2.08 | $2.10 | $1.98 | $2.02 | $2.02 | 910,685 |
| 2022-02-04 | $2.07 | $2.09 | $2.05 | $2.08 | $2.08 | 242,681 |
| 2022-02-03 | $2.01 | $2.08 | $2.01 | $2.07 | $2.07 | 640,566 |
| 2022-02-02 | $2.10 | $2.10 | $1.97 | $2.03 | $2.03 | 251,918 |
| 2022-02-01 | $2.03 | $2.05 | $1.97 | $2.01 | $2.01 | 268,773 |
| 2022-01-31 | $1.96 | $2.11 | $1.96 | $2.04 | $2.04 | 426,826 |
| 2022-01-28 | $2.07 | $2.07 | $1.88 | $1.95 | $1.95 | 422,330 |
| 2022-01-27 | $2.06 | $2.11 | $1.97 | $2.09 | $2.09 | 442,538 |
| 2022-01-26 | $2.05 | $2.13 | $2.01 | $2.03 | $2.03 | 139,376 |
| 2022-01-25 | $2.04 | $2.08 | $2.01 | $2.05 | $2.05 | 170,927 |
| 2022-01-24 | $2.00 | $2.08 | $1.98 | $2.07 | $2.07 | 465,498 |
| 2022-01-21 | $2.10 | $2.14 | $2.04 | $2.04 | $2.04 | 366,415 |
| 2022-01-20 | $2.14 | $2.21 | $2.09 | $2.09 | $2.09 | 373,195 |
| 2022-01-19 | $2.20 | $2.23 | $2.08 | $2.13 | $2.13 | 581,661 |
| 2022-01-18 | $2.19 | $2.24 | $2.17 | $2.20 | $2.20 | 587,223 |
| 2022-01-14 | $2.31 | $2.32 | $2.16 | $2.24 | $2.24 | 631,910 |
| 2022-01-13 | $2.34 | $2.43 | $2.31 | $2.33 | $2.33 | 630,047 |
| 2022-01-12 | $2.37 | $2.38 | $2.31 | $2.35 | $2.35 | 134,849 |
| 2022-01-11 | $2.30 | $2.38 | $2.27 | $2.36 | $2.36 | 161,776 |
| 2022-01-10 | $2.26 | $2.31 | $2.19 | $2.30 | $2.30 | 405,711 |
| 2022-01-07 | $2.29 | $2.36 | $2.24 | $2.27 | $2.27 | 458,155 |
| 2022-01-06 | $2.30 | $2.40 | $2.25 | $2.29 | $2.29 | 1,012,601 |
| 2022-01-05 | $2.50 | $2.51 | $2.31 | $2.32 | $2.32 | 507,435 |
| 2022-01-04 | $2.60 | $2.61 | $2.48 | $2.49 | $2.49 | 676,852 |
| 2022-01-03 | $2.45 | $2.63 | $2.44 | $2.63 | $2.63 | 353,010 |
| 2021-12-31 | $2.33 | $2.49 | $2.33 | $2.44 | $2.44 | 623,786 |
| 2021-12-30 | $2.36 | $2.50 | $2.33 | $2.37 | $2.37 | 950,820 |
| 2021-12-29 | $2.50 | $2.50 | $2.33 | $2.38 | $2.38 | 1,002,820 |
| 2021-12-28 | $2.53 | $2.62 | $2.46 | $2.50 | $2.50 | 423,070 |
| 2021-12-27 | $2.60 | $2.66 | $2.55 | $2.57 | $2.57 | 440,234 |
| 2021-12-23 | $2.57 | $2.75 | $2.51 | $2.60 | $2.60 | 650,545 |
| 2021-12-22 | $2.51 | $2.59 | $2.50 | $2.58 | $2.58 | 344,471 |
| 2021-12-21 | $2.41 | $2.55 | $2.36 | $2.55 | $2.55 | 395,235 |
| 2021-12-20 | $2.48 | $2.48 | $2.34 | $2.43 | $2.43 | 542,805 |
| 2021-12-17 | $2.37 | $2.55 | $2.35 | $2.53 | $2.53 | 2,314,237 |
| 2021-12-16 | $2.48 | $2.49 | $2.34 | $2.41 | $2.41 | 371,014 |
| 2021-12-15 | $2.35 | $2.48 | $2.27 | $2.48 | $2.48 | 573,010 |
| 2021-12-14 | $2.47 | $2.49 | $2.35 | $2.37 | $2.37 | 434,791 |
| 2021-12-13 | $2.63 | $2.64 | $2.47 | $2.48 | $2.48 | 380,973 |
| 2021-12-10 | $2.69 | $2.70 | $2.61 | $2.66 | $2.66 | 226,438 |
| 2021-12-09 | $2.65 | $2.73 | $2.65 | $2.67 | $2.67 | 402,409 |
| 2021-12-08 | $2.64 | $2.71 | $2.64 | $2.67 | $2.67 | 506,401 |
| 2021-12-07 | $2.55 | $2.70 | $2.55 | $2.68 | $2.68 | 444,083 |
| 2021-12-06 | $2.65 | $2.65 | $2.46 | $2.54 | $2.54 | 797,429 |
| 2021-12-03 | $2.66 | $2.69 | $2.62 | $2.67 | $2.67 | 630,119 |
| 2021-12-02 | $2.70 | $2.72 | $2.62 | $2.68 | $2.68 | 672,747 |
| 2021-12-01 | $2.73 | $2.80 | $2.65 | $2.73 | $2.73 | 486,123 |
| 2021-11-30 | $2.71 | $2.73 | $2.66 | $2.70 | $2.70 | 481,490 |
| 2021-11-29 | $2.75 | $2.76 | $2.69 | $2.72 | $2.72 | 267,536 |
| 2021-11-26 | $2.69 | $2.74 | $2.66 | $2.72 | $2.72 | 229,662 |
| 2021-11-24 | $2.62 | $2.76 | $2.62 | $2.75 | $2.75 | 162,132 |
| 2021-11-23 | $2.73 | $2.75 | $2.63 | $2.65 | $2.65 | 245,789 |
| 2021-11-22 | $2.75 | $2.76 | $2.63 | $2.75 | $2.75 | 389,293 |
| 2021-11-19 | $2.73 | $2.77 | $2.63 | $2.74 | $2.74 | 529,840 |
| 2021-11-18 | $3.06 | $3.07 | $2.74 | $2.75 | $2.75 | 552,954 |
| 2021-11-17 | $2.90 | $3.09 | $2.88 | $3.04 | $3.04 | 996,698 |
| 2021-11-16 | $2.71 | $2.96 | $2.64 | $2.89 | $2.89 | 1,062,216 |
| 2021-11-15 | $2.67 | $2.74 | $2.56 | $2.73 | $2.73 | 1,198,212 |
| 2021-11-12 | $2.58 | $2.71 | $2.54 | $2.65 | $2.65 | 2,827,462 |
| 2021-11-11 | $2.73 | $2.74 | $2.57 | $2.58 | $2.58 | 531,755 |
| 2021-11-10 | $2.61 | $2.87 | $2.60 | $2.71 | $2.71 | 758,717 |
| 2021-11-09 | $2.75 | $2.92 | $2.60 | $2.69 | $2.69 | 1,848,679 |
| 2021-11-08 | $2.45 | $2.56 | $2.45 | $2.53 | $2.53 | 381,094 |
| 2021-11-05 | $2.55 | $2.60 | $2.44 | $2.46 | $2.46 | 275,602 |
| 2021-11-04 | $2.50 | $2.53 | $2.48 | $2.51 | $2.51 | 148,848 |
| 2021-11-03 | $2.45 | $2.53 | $2.43 | $2.50 | $2.50 | 519,596 |
| 2021-11-02 | $2.53 | $2.53 | $2.44 | $2.45 | $2.45 | 287,187 |
| 2021-11-01 | $2.65 | $2.68 | $2.47 | $2.50 | $2.50 | 353,589 |
| 2021-10-29 | $2.45 | $2.69 | $2.44 | $2.64 | $2.64 | 590,533 |
| 2021-10-28 | $2.42 | $2.49 | $2.42 | $2.46 | $2.46 | 73,654 |
| 2021-10-27 | $2.42 | $2.52 | $2.40 | $2.43 | $2.43 | 226,920 |
| 2021-10-26 | $2.52 | $2.55 | $2.41 | $2.43 | $2.43 | 150,219 |
| 2021-10-25 | $2.46 | $2.59 | $2.44 | $2.53 | $2.53 | 339,453 |
| 2021-10-22 | $2.44 | $2.44 | $2.38 | $2.43 | $2.43 | 102,143 |
| 2021-10-21 | $2.46 | $2.51 | $2.40 | $2.42 | $2.42 | 157,113 |
| 2021-10-20 | $2.25 | $2.58 | $2.25 | $2.49 | $2.49 | 559,822 |
| 2021-10-19 | $2.26 | $2.28 | $2.23 | $2.26 | $2.26 | 70,866 |
| 2021-10-18 | $2.24 | $2.27 | $2.24 | $2.25 | $2.25 | 260,649 |
| 2021-10-15 | $2.35 | $2.35 | $2.26 | $2.27 | $2.27 | 267,523 |
| 2021-10-14 | $2.39 | $2.40 | $2.31 | $2.35 | $2.35 | 296,504 |
| 2021-10-13 | $2.25 | $2.39 | $2.25 | $2.38 | $2.38 | 152,502 |
| 2021-10-12 | $2.21 | $2.27 | $2.21 | $2.26 | $2.26 | 178,152 |
| 2021-10-11 | $2.31 | $2.34 | $2.22 | $2.23 | $2.23 | 291,067 |
| 2021-10-08 | $2.34 | $2.34 | $2.29 | $2.29 | $2.29 | 507,933 |
| 2021-10-07 | $2.35 | $2.41 | $2.33 | $2.36 | $2.36 | 583,195 |
| 2021-10-06 | $2.34 | $2.35 | $2.30 | $2.33 | $2.33 | 354,454 |
| 2021-10-05 | $2.37 | $2.42 | $2.31 | $2.37 | $2.37 | 302,951 |
| 2021-10-04 | $2.35 | $2.37 | $2.29 | $2.34 | $2.34 | 353,683 |
| 2021-10-01 | $2.40 | $2.42 | $2.35 | $2.37 | $2.37 | 201,026 |
| 2021-09-30 | $2.46 | $2.47 | $2.37 | $2.40 | $2.40 | 250,490 |
| 2021-09-29 | $2.42 | $2.48 | $2.38 | $2.46 | $2.46 | 365,711 |
| 2021-09-28 | $2.49 | $2.49 | $2.42 | $2.44 | $2.44 | 270,720 |
| 2021-09-27 | $2.44 | $2.66 | $2.41 | $2.53 | $2.53 | 411,054 |
| 2021-09-24 | $2.44 | $2.48 | $2.40 | $2.45 | $2.45 | 174,474 |
| 2021-09-23 | $2.42 | $2.56 | $2.38 | $2.49 | $2.49 | 491,977 |
| 2021-09-22 | $2.36 | $2.44 | $2.36 | $2.43 | $2.43 | 287,227 |
| 2021-09-21 | $2.43 | $2.43 | $2.35 | $2.38 | $2.38 | 340,782 |
| 2021-09-20 | $2.34 | $2.46 | $2.32 | $2.41 | $2.41 | 656,878 |
| 2021-09-17 | $2.29 | $2.43 | $2.26 | $2.43 | $2.43 | 963,728 |
| 2021-09-16 | $2.16 | $2.36 | $2.16 | $2.30 | $2.30 | 949,283 |
| 2021-09-15 | $2.38 | $2.38 | $2.15 | $2.17 | $2.17 | 1,671,711 |
| 2021-09-14 | $2.44 | $2.44 | $2.33 | $2.37 | $2.37 | 652,553 |
| 2021-09-13 | $2.43 | $2.45 | $2.37 | $2.42 | $2.42 | 783,685 |
| 2021-09-10 | $2.47 | $2.50 | $2.42 | $2.43 | $2.43 | 238,469 |
| 2021-09-09 | $2.46 | $2.50 | $2.44 | $2.45 | $2.45 | 325,891 |
| 2021-09-08 | $2.55 | $2.56 | $2.45 | $2.48 | $2.48 | 480,880 |
| 2021-09-07 | $2.63 | $2.67 | $2.55 | $2.56 | $2.56 | 478,281 |
| 2021-09-03 | $2.59 | $2.68 | $2.58 | $2.63 | $2.63 | 613,371 |
| 2021-09-02 | $2.64 | $2.68 | $2.59 | $2.63 | $2.63 | 282,540 |
| 2021-09-01 | $2.63 | $2.68 | $2.56 | $2.61 | $2.61 | 440,085 |
| 2021-08-31 | $2.53 | $2.67 | $2.52 | $2.65 | $2.65 | 445,245 |
| 2021-08-30 | $2.61 | $2.61 | $2.47 | $2.53 | $2.53 | 641,784 |
| 2021-08-27 | $2.67 | $2.67 | $2.54 | $2.58 | $2.58 | 537,417 |
| 2021-08-26 | $2.71 | $2.82 | $2.61 | $2.63 | $2.63 | 555,077 |
| 2021-08-25 | $2.73 | $2.79 | $2.70 | $2.76 | $2.76 | 461,743 |
| 2021-08-24 | $2.61 | $2.74 | $2.60 | $2.70 | $2.70 | 442,077 |
| 2021-08-23 | $2.49 | $2.61 | $2.44 | $2.59 | $2.59 | 639,609 |
| 2021-08-20 | $2.39 | $2.48 | $2.37 | $2.46 | $2.46 | 412,401 |
| 2021-08-19 | $2.46 | $2.50 | $2.36 | $2.41 | $2.41 | 722,307 |
| 2021-08-18 | $2.50 | $2.54 | $2.43 | $2.46 | $2.46 | 542,705 |
| 2021-08-17 | $2.47 | $2.53 | $2.43 | $2.49 | $2.49 | 365,433 |
| 2021-08-16 | $2.47 | $2.53 | $2.43 | $2.51 | $2.51 | 611,635 |
| 2021-08-13 | $2.70 | $2.70 | $2.48 | $2.50 | $2.50 | 942,685 |
| 2021-08-12 | $2.83 | $2.84 | $2.66 | $2.67 | $2.67 | 763,896 |
| 2021-08-11 | $2.72 | $2.81 | $2.69 | $2.80 | $2.80 | 776,697 |
| 2021-08-10 | $2.77 | $2.87 | $2.69 | $2.72 | $2.72 | 1,625,605 |
| 2021-08-09 | $2.93 | $2.97 | $2.88 | $2.95 | $2.95 | 418,105 |
| 2021-08-06 | $2.95 | $2.97 | $2.89 | $2.95 | $2.95 | 347,679 |
| 2021-08-05 | $2.91 | $2.96 | $2.87 | $2.91 | $2.91 | 284,120 |
| 2021-08-04 | $2.99 | $3.02 | $2.87 | $2.90 | $2.90 | 614,987 |
| 2021-08-03 | $2.97 | $3.00 | $2.88 | $3.00 | $3.00 | 621,096 |
| 2021-08-02 | $2.87 | $3.01 | $2.86 | $2.98 | $2.98 | 596,863 |
| 2021-07-30 | $2.85 | $2.90 | $2.79 | $2.84 | $2.84 | 1,080,413 |
| 2021-07-29 | $2.94 | $2.94 | $2.81 | $2.88 | $2.88 | 782,495 |
| 2021-07-28 | $2.71 | $2.95 | $2.71 | $2.89 | $2.89 | 341,729 |
| 2021-07-27 | $2.83 | $2.86 | $2.72 | $2.73 | $2.73 | 844,459 |
| 2021-07-26 | $2.79 | $2.88 | $2.78 | $2.82 | $2.82 | 416,868 |
| 2021-07-23 | $2.90 | $2.91 | $2.75 | $2.81 | $2.81 | 703,469 |
| 2021-07-22 | $3.02 | $3.07 | $2.88 | $2.90 | $2.90 | 542,884 |
| 2021-07-21 | $3.06 | $3.13 | $3.03 | $3.04 | $3.04 | 381,285 |
| 2021-07-20 | $3.00 | $3.12 | $2.97 | $3.02 | $3.02 | 429,389 |
| 2021-07-19 | $2.90 | $3.05 | $2.88 | $2.97 | $2.97 | 568,752 |
| 2021-07-16 | $3.02 | $3.10 | $2.98 | $2.98 | $2.98 | 476,381 |
| 2021-07-15 | $3.05 | $3.11 | $2.96 | $3.01 | $3.01 | 1,321,139 |
| 2021-07-14 | $3.12 | $3.23 | $3.00 | $3.05 | $3.05 | 1,040,593 |
| 2021-07-13 | $3.10 | $3.19 | $3.04 | $3.11 | $3.11 | 629,760 |
| 2021-07-12 | $3.21 | $3.27 | $3.09 | $3.12 | $3.12 | 783,249 |
| 2021-07-09 | $3.15 | $3.24 | $3.10 | $3.19 | $3.19 | 682,806 |
| 2021-07-08 | $3.12 | $3.15 | $2.95 | $3.12 | $3.12 | 1,476,811 |
| 2021-07-07 | $3.36 | $3.43 | $3.19 | $3.20 | $3.20 | 1,228,899 |
| 2021-07-06 | $3.53 | $3.54 | $3.31 | $3.35 | $3.35 | 1,254,965 |
| 2021-07-02 | $3.47 | $3.62 | $3.45 | $3.49 | $3.49 | 1,059,111 |
| 2021-07-01 | $3.52 | $3.67 | $3.23 | $3.48 | $3.48 | 2,111,020 |
| 2021-06-30 | $3.80 | $3.99 | $3.43 | $3.59 | $3.59 | 3,845,860 |
| 2021-06-29 | $3.32 | $3.67 | $3.30 | $3.67 | $3.67 | 2,882,754 |
| 2021-06-28 | $3.50 | $3.70 | $3.19 | $3.32 | $3.32 | 2,791,635 |
| 2021-06-25 | $3.11 | $3.79 | $3.09 | $3.53 | $3.53 | 30,273,053 |
| 2021-06-24 | $2.43 | $2.91 | $2.41 | $2.91 | $2.91 | 7,499,081 |
| 2021-06-23 | $2.47 | $2.52 | $2.43 | $2.43 | $2.43 | 1,152,057 |
| 2021-06-22 | $2.43 | $2.49 | $2.39 | $2.45 | $2.45 | 896,270 |
| 2021-06-21 | $2.42 | $2.45 | $2.35 | $2.42 | $2.42 | 964,624 |
| 2021-06-18 | $2.53 | $2.55 | $2.40 | $2.42 | $2.42 | 2,071,540 |
| 2021-06-17 | $2.65 | $2.68 | $2.50 | $2.51 | $2.51 | 1,309,914 |
| 2021-06-16 | $2.82 | $2.82 | $2.66 | $2.70 | $2.70 | 1,011,496 |
| 2021-06-15 | $2.94 | $2.94 | $2.77 | $2.80 | $2.80 | 1,155,849 |
| 2021-06-14 | $3.13 | $3.14 | $2.92 | $2.94 | $2.94 | 867,181 |
| 2021-06-11 | $3.23 | $3.28 | $3.13 | $3.16 | $3.16 | 217,361 |
| 2021-06-10 | $3.33 | $3.36 | $3.19 | $3.24 | $3.24 | 343,910 |
| 2021-06-09 | $3.24 | $3.47 | $3.20 | $3.36 | $3.36 | 1,048,729 |
| 2021-06-08 | $3.18 | $3.24 | $3.11 | $3.21 | $3.21 | 186,447 |
| 2021-06-07 | $3.06 | $3.23 | $3.04 | $3.15 | $3.15 | 298,066 |
| 2021-06-04 | $3.02 | $3.06 | $2.97 | $3.04 | $3.04 | 243,202 |
| 2021-06-03 | $2.96 | $3.05 | $2.87 | $3.02 | $3.02 | 204,254 |
| 2021-06-02 | $3.04 | $3.07 | $2.93 | $2.99 | $2.99 | 258,563 |
| 2021-06-01 | $2.95 | $3.07 | $2.92 | $3.00 | $3.00 | 264,580 |
| 2021-05-28 | $2.96 | $2.99 | $2.90 | $2.91 | $2.91 | 165,684 |
| 2021-05-27 | $2.91 | $3.02 | $2.85 | $2.97 | $2.97 | 322,004 |
| 2021-05-26 | $2.81 | $2.88 | $2.80 | $2.85 | $2.85 | 322,642 |
| 2021-05-25 | $2.81 | $2.89 | $2.78 | $2.82 | $2.82 | 291,610 |
| 2021-05-24 | $3.05 | $3.05 | $2.79 | $2.82 | $2.82 | 477,821 |
| 2021-05-21 | $2.92 | $3.09 | $2.89 | $3.04 | $3.04 | 344,828 |
| 2021-05-20 | $2.83 | $2.91 | $2.77 | $2.87 | $2.87 | 387,161 |
| 2021-05-19 | $2.84 | $2.87 | $2.79 | $2.79 | $2.79 | 230,444 |
| 2021-05-18 | $2.96 | $3.01 | $2.88 | $2.89 | $2.89 | 365,483 |
| 2021-05-17 | $2.99 | $3.01 | $2.92 | $2.96 | $2.96 | 154,249 |
| 2021-05-14 | $2.83 | $3.05 | $2.81 | $3.01 | $3.01 | 346,111 |
| 2021-05-13 | $3.01 | $3.05 | $2.76 | $2.81 | $2.81 | 719,705 |
| 2021-05-12 | $3.05 | $3.08 | $2.97 | $3.02 | $3.02 | 410,686 |
| 2021-05-11 | $3.04 | $3.23 | $3.02 | $3.07 | $3.07 | 340,673 |
| 2021-05-10 | $3.15 | $3.18 | $3.06 | $3.07 | $3.07 | 500,112 |
| 2021-05-07 | $3.10 | $3.20 | $3.07 | $3.13 | $3.13 | 594,825 |
| 2021-05-06 | $3.18 | $3.21 | $3.01 | $3.12 | $3.12 | 469,841 |
| 2021-05-05 | $3.18 | $3.21 | $3.10 | $3.15 | $3.15 | 425,145 |
| 2021-05-04 | $3.17 | $3.17 | $3.01 | $3.12 | $3.12 | 403,284 |
| 2021-05-03 | $3.35 | $3.38 | $3.19 | $3.23 | $3.23 | 308,243 |
| 2021-04-30 | $3.35 | $3.39 | $3.25 | $3.34 | $3.34 | 354,386 |
| 2021-04-29 | $3.46 | $3.47 | $3.30 | $3.40 | $3.40 | 305,799 |
| 2021-04-28 | $3.39 | $3.47 | $3.35 | $3.46 | $3.46 | 265,264 |
| 2021-04-27 | $3.48 | $3.53 | $3.30 | $3.35 | $3.35 | 311,532 |
| 2021-04-26 | $3.43 | $3.48 | $3.40 | $3.44 | $3.44 | 186,739 |
| 2021-04-23 | $3.40 | $3.42 | $3.27 | $3.38 | $3.38 | 450,583 |
| 2021-04-22 | $3.30 | $3.48 | $3.25 | $3.34 | $3.34 | 362,431 |
| 2021-04-21 | $3.09 | $3.28 | $3.06 | $3.25 | $3.25 | 409,705 |
| 2021-04-20 | $3.13 | $3.15 | $3.02 | $3.06 | $3.06 | 427,387 |
| 2021-04-19 | $3.18 | $3.18 | $3.05 | $3.12 | $3.12 | 309,457 |
| 2021-04-16 | $3.25 | $3.28 | $3.10 | $3.16 | $3.16 | 321,249 |
| 2021-04-15 | $3.38 | $3.42 | $3.16 | $3.20 | $3.20 | 543,348 |
| 2021-04-14 | $3.40 | $3.47 | $3.31 | $3.33 | $3.33 | 213,349 |
| 2021-04-13 | $3.36 | $3.44 | $3.27 | $3.38 | $3.38 | 278,190 |
| 2021-04-12 | $3.49 | $3.49 | $3.28 | $3.39 | $3.39 | 337,748 |
| 2021-04-09 | $3.52 | $3.56 | $3.39 | $3.46 | $3.46 | 300,693 |
| 2021-04-08 | $3.55 | $3.55 | $3.37 | $3.54 | $3.54 | 576,998 |
| 2021-04-07 | $3.63 | $3.64 | $3.45 | $3.55 | $3.55 | 443,360 |
| 2021-04-06 | $3.63 | $3.71 | $3.56 | $3.67 | $3.67 | 234,131 |
| 2021-04-05 | $3.89 | $3.89 | $3.53 | $3.61 | $3.61 | 502,701 |
| 2021-04-01 | $3.64 | $3.88 | $3.64 | $3.87 | $3.87 | 296,516 |
| 2021-03-31 | $3.67 | $3.81 | $3.55 | $3.57 | $3.57 | 360,272 |
| 2021-03-30 | $3.74 | $3.78 | $3.59 | $3.67 | $3.67 | 282,986 |
| 2021-03-29 | $3.89 | $3.97 | $3.59 | $3.71 | $3.71 | 376,301 |
| 2021-03-26 | $3.93 | $3.99 | $3.71 | $3.88 | $3.88 | 275,091 |
| 2021-03-25 | $3.77 | $3.93 | $3.71 | $3.90 | $3.90 | 240,088 |
| 2021-03-24 | $4.02 | $4.08 | $3.81 | $3.83 | $3.83 | 257,390 |
| 2021-03-23 | $4.08 | $4.13 | $3.90 | $4.01 | $4.01 | 365,650 |
| 2021-03-22 | $4.24 | $4.29 | $4.07 | $4.10 | $4.10 | 351,897 |
| 2021-03-19 | $4.24 | $4.44 | $4.22 | $4.27 | $4.27 | 553,653 |
| 2021-03-18 | $4.37 | $4.52 | $4.27 | $4.32 | $4.32 | 378,856 |
| 2021-03-17 | $4.22 | $4.42 | $4.14 | $4.38 | $4.38 | 321,969 |
| 2021-03-16 | $4.66 | $4.66 | $4.21 | $4.25 | $4.25 | 437,987 |
| 2021-03-15 | $4.58 | $4.73 | $4.51 | $4.67 | $4.67 | 320,128 |
| 2021-03-12 | $4.53 | $4.67 | $4.40 | $4.59 | $4.59 | 356,124 |
| 2021-03-11 | $4.13 | $4.57 | $4.05 | $4.57 | $4.57 | 489,688 |
| 2021-03-10 | $4.00 | $4.23 | $4.00 | $4.08 | $4.08 | 554,739 |
| 2021-03-09 | $3.65 | $4.15 | $3.30 | $3.91 | $3.91 | 1,465,536 |
| 2021-03-08 | $4.01 | $4.10 | $3.81 | $3.95 | $3.95 | 525,990 |
| 2021-03-05 | $3.99 | $4.01 | $3.54 | $3.92 | $3.92 | 719,500 |
| 2021-03-04 | $4.34 | $4.45 | $3.91 | $3.97 | $3.97 | 832,348 |
| 2021-03-03 | $4.61 | $4.67 | $4.39 | $4.41 | $4.41 | 331,751 |
| 2021-03-02 | $4.60 | $4.69 | $4.55 | $4.61 | $4.61 | 225,436 |
| 2021-03-01 | $4.50 | $4.63 | $4.50 | $4.61 | $4.61 | 284,308 |
| 2021-02-26 | $4.61 | $4.69 | $4.36 | $4.43 | $4.43 | 463,818 |
| 2021-02-25 | $4.79 | $4.82 | $4.40 | $4.56 | $4.56 | 634,336 |
| 2021-02-24 | $4.71 | $4.90 | $4.63 | $4.79 | $4.79 | 438,673 |
| 2021-02-23 | $4.83 | $4.83 | $4.41 | $4.72 | $4.72 | 625,227 |
| 2021-02-22 | $5.05 | $5.05 | $4.82 | $4.91 | $4.91 | 439,349 |
| 2021-02-19 | $4.90 | $5.17 | $4.90 | $5.05 | $5.05 | 492,192 |
| 2021-02-18 | $4.92 | $4.97 | $4.77 | $4.90 | $4.90 | 307,591 |
| 2021-02-17 | $5.15 | $5.15 | $4.79 | $5.00 | $5.00 | 422,485 |
| 2021-02-16 | $5.16 | $5.34 | $5.02 | $5.16 | $5.16 | 454,746 |
| 2021-02-12 | $5.01 | $5.17 | $4.92 | $5.16 | $5.16 | 350,975 |
| 2021-02-11 | $5.18 | $5.33 | $4.91 | $5.09 | $5.09 | 344,029 |
| 2021-02-10 | $5.45 | $5.55 | $4.97 | $5.18 | $5.18 | 632,039 |
| 2021-02-09 | $5.23 | $5.67 | $5.18 | $5.39 | $5.39 | 1,235,727 |
| 2021-02-08 | $4.83 | $5.16 | $4.71 | $5.08 | $5.08 | 792,248 |
| 2021-02-05 | $5.00 | $5.07 | $4.68 | $4.80 | $4.80 | 980,552 |
| 2021-02-04 | $5.24 | $5.45 | $4.90 | $4.95 | $4.95 | 851,700 |
| 2021-02-03 | $4.84 | $5.52 | $4.67 | $5.23 | $5.23 | 1,121,831 |
| 2021-02-02 | $5.07 | $5.18 | $4.63 | $4.85 | $4.85 | 478,513 |
| 2021-02-01 | $5.08 | $5.17 | $4.87 | $5.03 | $5.03 | 435,632 |
| 2021-01-29 | $5.38 | $5.49 | $4.98 | $5.04 | $5.04 | 602,487 |
| 2021-01-28 | $5.79 | $5.95 | $5.21 | $5.31 | $5.31 | 670,599 |
| 2021-01-27 | $5.52 | $6.59 | $5.46 | $5.75 | $5.75 | 2,287,055 |
| 2021-01-26 | $5.58 | $5.65 | $5.35 | $5.64 | $5.64 | 794,364 |
| 2021-01-25 | $4.96 | $5.55 | $4.96 | $5.51 | $5.51 | 988,587 |
| 2021-01-22 | $4.96 | $5.02 | $4.82 | $4.89 | $4.89 | 429,886 |
| 2021-01-21 | $5.46 | $5.57 | $4.93 | $4.94 | $4.94 | 888,966 |
| 2021-01-20 | $4.30 | $6.02 | $4.30 | $5.50 | $5.50 | 4,233,025 |
| 2021-01-19 | $4.44 | $4.47 | $4.30 | $4.38 | $4.38 | 457,602 |
| 2021-01-15 | $4.34 | $4.45 | $4.15 | $4.37 | $4.37 | 265,097 |
| 2021-01-14 | $4.29 | $4.48 | $4.25 | $4.32 | $4.32 | 460,161 |
| 2021-01-13 | $4.25 | $4.27 | $4.10 | $4.23 | $4.23 | 310,437 |
| 2021-01-12 | $4.30 | $4.35 | $4.16 | $4.25 | $4.25 | 307,899 |
| 2021-01-11 | $4.29 | $4.44 | $4.24 | $4.29 | $4.29 | 314,431 |
| 2021-01-08 | $4.42 | $4.50 | $4.29 | $4.40 | $4.40 | 197,696 |
| 2021-01-07 | $4.32 | $4.62 | $4.32 | $4.42 | $4.42 | 317,980 |
| 2021-01-06 | $4.55 | $4.67 | $4.25 | $4.35 | $4.35 | 582,165 |
| 2021-01-05 | $4.40 | $4.57 | $4.36 | $4.50 | $4.50 | 475,130 |
| 2021-01-04 | $4.76 | $4.85 | $4.43 | $4.44 | $4.44 | 513,789 |
| 2020-12-31 | $4.63 | $4.75 | $4.56 | $4.70 | $4.70 | 395,807 |
| 2020-12-30 | $4.52 | $4.87 | $4.52 | $4.63 | $4.63 | 502,463 |
| 2020-12-29 | $4.66 | $4.71 | $4.42 | $4.51 | $4.51 | 452,431 |
| 2020-12-28 | $4.72 | $4.96 | $4.59 | $4.61 | $4.61 | 760,201 |
| 2020-12-24 | $4.73 | $4.87 | $4.42 | $4.58 | $4.58 | 504,521 |
| 2020-12-23 | $4.41 | $5.12 | $4.35 | $4.71 | $4.71 | 1,724,033 |
| 2020-12-22 | $4.18 | $4.46 | $4.15 | $4.32 | $4.32 | 1,038,582 |
| 2020-12-21 | $3.85 | $4.31 | $3.78 | $4.07 | $4.07 | 1,308,760 |
| 2020-12-18 | $3.76 | $4.00 | $3.60 | $3.69 | $3.69 | 1,525,725 |
| 2020-12-17 | $3.44 | $3.95 | $3.40 | $3.87 | $3.87 | 917,471 |
| 2020-12-16 | $3.40 | $3.65 | $3.38 | $3.45 | $3.45 | 935,561 |
| 2020-12-15 | $3.06 | $3.40 | $3.06 | $3.34 | $3.34 | 928,387 |
| 2020-12-14 | $3.07 | $3.24 | $3.00 | $3.03 | $3.03 | 623,851 |
| 2020-12-11 | $3.00 | $3.08 | $2.94 | $3.07 | $3.07 | 436,425 |
| 2020-12-10 | $3.02 | $3.07 | $2.97 | $2.99 | $2.99 | 349,374 |
| 2020-12-09 | $3.00 | $3.08 | $2.97 | $2.98 | $2.98 | 586,046 |
| 2020-12-08 | $2.95 | $3.07 | $2.95 | $3.00 | $3.00 | 485,435 |
| 2020-12-07 | $2.98 | $3.24 | $2.95 | $2.95 | $2.95 | 776,270 |
| 2020-12-04 | $3.00 | $3.03 | $2.98 | $3.00 | $3.00 | 358,226 |
| 2020-12-03 | $2.87 | $3.00 | $2.87 | $2.98 | $2.98 | 634,087 |
| 2020-12-02 | $2.90 | $2.94 | $2.85 | $2.89 | $2.89 | 341,135 |
| 2020-12-01 | $2.97 | $2.97 | $2.83 | $2.89 | $2.89 | 690,605 |
| 2020-11-30 | $3.02 | $3.06 | $2.96 | $2.96 | $2.96 | 842,789 |
| 2020-11-27 | $2.97 | $3.04 | $2.91 | $3.00 | $3.00 | 569,152 |
| 2020-11-25 | $2.98 | $3.08 | $2.95 | $2.98 | $2.98 | 527,737 |
| 2020-11-24 | $2.94 | $3.00 | $2.83 | $2.97 | $2.97 | 651,321 |
| 2020-11-23 | $3.05 | $3.08 | $2.92 | $2.92 | $2.92 | 419,462 |
| 2020-11-20 | $2.98 | $3.02 | $2.95 | $3.02 | $3.02 | 242,633 |
| 2020-11-19 | $2.96 | $3.08 | $2.91 | $3.02 | $3.02 | 369,912 |
| 2020-11-18 | $2.87 | $2.98 | $2.79 | $2.96 | $2.96 | 587,237 |
| 2020-11-17 | $2.79 | $2.93 | $2.74 | $2.83 | $2.83 | 577,324 |
| 2020-11-16 | $2.81 | $2.85 | $2.73 | $2.78 | $2.78 | 535,810 |
| 2020-11-13 | $2.86 | $2.86 | $2.75 | $2.75 | $2.75 | 501,735 |
| 2020-11-12 | $3.04 | $3.05 | $2.77 | $2.81 | $2.81 | 666,562 |
| 2020-11-11 | $3.11 | $3.11 | $2.87 | $3.07 | $3.07 | 353,282 |
| 2020-11-10 | $3.20 | $3.25 | $3.02 | $3.11 | $3.11 | 636,996 |
| 2020-11-09 | $2.96 | $3.10 | $2.91 | $2.98 | $2.98 | 489,196 |
| 2020-11-06 | $2.88 | $2.94 | $2.78 | $2.85 | $2.85 | 186,322 |
| 2020-11-05 | $2.66 | $2.88 | $2.65 | $2.86 | $2.86 | 308,638 |
| 2020-11-04 | $2.69 | $2.75 | $2.60 | $2.64 | $2.64 | 472,805 |
| 2020-11-03 | $2.83 | $2.87 | $2.67 | $2.72 | $2.72 | 474,574 |
| 2020-11-02 | $2.80 | $2.80 | $2.70 | $2.76 | $2.76 | 132,692 |
| 2020-10-30 | $2.90 | $2.92 | $2.63 | $2.77 | $2.77 | 337,240 |
| 2020-10-29 | $2.76 | $2.95 | $2.72 | $2.90 | $2.90 | 280,129 |
| 2020-10-28 | $2.70 | $2.90 | $2.57 | $2.78 | $2.78 | 442,018 |
| 2020-10-27 | $2.94 | $2.94 | $2.73 | $2.75 | $2.75 | 450,607 |
| 2020-10-26 | $3.05 | $3.05 | $2.83 | $2.94 | $2.94 | 525,802 |
| 2020-10-23 | $3.06 | $3.10 | $3.00 | $3.05 | $3.05 | 167,225 |
| 2020-10-22 | $3.15 | $3.15 | $2.97 | $3.06 | $3.06 | 206,709 |
| 2020-10-21 | $3.06 | $3.14 | $3.01 | $3.11 | $3.11 | 187,244 |
| 2020-10-20 | $3.11 | $3.12 | $3.03 | $3.07 | $3.07 | 308,675 |
| 2020-10-19 | $3.23 | $3.27 | $3.08 | $3.10 | $3.10 | 208,106 |
| 2020-10-16 | $3.17 | $3.24 | $3.12 | $3.23 | $3.23 | 184,548 |
| 2020-10-15 | $3.36 | $3.36 | $3.11 | $3.19 | $3.19 | 471,874 |
| 2020-10-14 | $3.20 | $3.48 | $3.20 | $3.36 | $3.36 | 603,710 |
| 2020-10-13 | $3.16 | $3.26 | $3.13 | $3.20 | $3.20 | 269,714 |
| 2020-10-12 | $3.17 | $3.23 | $3.06 | $3.22 | $3.22 | 317,298 |
| 2020-10-09 | $3.21 | $3.25 | $3.15 | $3.18 | $3.18 | 262,468 |
| 2020-10-08 | $3.12 | $3.20 | $3.12 | $3.16 | $3.16 | 277,355 |
| 2020-10-07 | $3.05 | $3.15 | $2.93 | $3.10 | $3.10 | 582,790 |
| 2020-10-06 | $3.08 | $3.13 | $2.99 | $3.03 | $3.03 | 491,709 |
| 2020-10-05 | $3.26 | $3.30 | $3.03 | $3.08 | $3.08 | 498,324 |
| 2020-10-02 | $2.98 | $3.27 | $2.98 | $3.19 | $3.19 | 482,100 |
| 2020-10-01 | $3.02 | $3.10 | $3.00 | $3.06 | $3.06 | 283,412 |
| 2020-09-30 | $3.10 | $3.12 | $3.00 | $3.01 | $3.01 | 396,545 |
| 2020-09-29 | $3.07 | $3.12 | $2.99 | $3.10 | $3.10 | 294,052 |
| 2020-09-28 | $3.20 | $3.20 | $3.07 | $3.09 | $3.09 | 298,832 |
| 2020-09-25 | $3.14 | $3.21 | $3.02 | $3.06 | $3.06 | 572,195 |
| 2020-09-24 | $3.22 | $3.24 | $2.94 | $3.09 | $3.09 | 1,203,002 |
| 2020-09-23 | $3.39 | $3.43 | $3.27 | $3.28 | $3.28 | 771,984 |
| 2020-09-22 | $3.50 | $3.58 | $3.21 | $3.39 | $3.39 | 1,158,160 |
| 2020-09-21 | $3.63 | $3.75 | $3.47 | $3.68 | $3.68 | 455,468 |
| 2020-09-18 | $3.78 | $3.86 | $3.61 | $3.73 | $3.73 | 422,947 |
| 2020-09-17 | $3.85 | $3.88 | $3.71 | $3.74 | $3.74 | 385,088 |
| 2020-09-16 | $3.75 | $4.05 | $3.70 | $3.91 | $3.91 | 384,559 |
| 2020-09-15 | $3.86 | $3.91 | $3.67 | $3.71 | $3.71 | 229,572 |
| 2020-09-14 | $3.76 | $3.92 | $3.71 | $3.85 | $3.85 | 291,645 |
| 2020-09-11 | $3.97 | $4.00 | $3.61 | $3.74 | $3.74 | 459,767 |
| 2020-09-10 | $3.87 | $4.00 | $3.83 | $3.94 | $3.94 | 219,506 |
| 2020-09-09 | $3.96 | $4.04 | $3.83 | $3.87 | $3.87 | 260,236 |
| 2020-09-08 | $4.08 | $4.08 | $3.84 | $3.94 | $3.94 | 318,067 |
| 2020-09-04 | $4.40 | $4.40 | $3.99 | $4.17 | $4.17 | 740,561 |
| 2020-09-03 | $4.27 | $4.40 | $4.24 | $4.34 | $4.34 | 339,970 |
| 2020-09-02 | $4.37 | $4.40 | $4.14 | $4.35 | $4.35 | 353,950 |
| 2020-09-01 | $4.32 | $4.46 | $4.27 | $4.38 | $4.38 | 359,151 |
| 2020-08-31 | $4.37 | $4.45 | $4.22 | $4.39 | $4.39 | 267,762 |
| 2020-08-28 | $4.30 | $4.43 | $4.28 | $4.40 | $4.40 | 315,671 |
| 2020-08-27 | $4.39 | $4.46 | $4.26 | $4.30 | $4.30 | 293,692 |
| 2020-08-26 | $4.58 | $4.58 | $4.38 | $4.41 | $4.41 | 269,888 |
| 2020-08-25 | $4.50 | $4.63 | $4.26 | $4.45 | $4.45 | 661,916 |
| 2020-08-24 | $3.95 | $4.49 | $3.92 | $4.39 | $4.39 | 833,975 |
| 2020-08-21 | $4.27 | $4.31 | $3.77 | $3.87 | $3.87 | 856,015 |
| 2020-08-20 | $4.32 | $4.39 | $4.18 | $4.27 | $4.27 | 424,997 |
| 2020-08-19 | $4.29 | $4.53 | $4.19 | $4.41 | $4.41 | 486,982 |
| 2020-08-18 | $4.62 | $4.65 | $4.29 | $4.31 | $4.31 | 774,628 |
| 2020-08-17 | $4.64 | $4.87 | $4.55 | $4.59 | $4.59 | 901,723 |
| 2020-08-14 | $4.22 | $4.88 | $4.22 | $4.58 | $4.58 | 1,387,194 |
| 2020-08-13 | $4.06 | $4.45 | $4.04 | $4.22 | $4.22 | 1,371,985 |
| 2020-08-12 | $3.58 | $4.20 | $3.58 | $4.14 | $4.14 | 1,981,263 |
| 2020-08-11 | $3.74 | $3.74 | $3.50 | $3.58 | $3.58 | 1,336,350 |
| 2020-08-10 | $3.31 | $3.77 | $3.30 | $3.51 | $3.51 | 3,174,092 |
| 2020-08-07 | $3.01 | $3.12 | $2.96 | $3.06 | $3.06 | 558,242 |
| 2020-08-06 | $3.09 | $3.11 | $2.93 | $3.05 | $3.05 | 698,525 |
| 2020-08-05 | $3.20 | $3.22 | $3.14 | $3.15 | $3.15 | 275,539 |
| 2020-08-04 | $3.09 | $3.18 | $3.07 | $3.15 | $3.15 | 424,868 |
| 2020-08-03 | $3.34 | $3.35 | $3.07 | $3.07 | $3.07 | 696,136 |
| 2020-07-31 | $3.45 | $3.48 | $3.27 | $3.30 | $3.30 | 436,310 |
| 2020-07-30 | $3.42 | $3.53 | $3.31 | $3.50 | $3.50 | 261,877 |
| 2020-07-29 | $3.45 | $3.53 | $3.42 | $3.45 | $3.45 | 289,104 |
| 2020-07-28 | $3.49 | $3.49 | $3.40 | $3.42 | $3.42 | 166,910 |
| 2020-07-27 | $3.45 | $3.54 | $3.43 | $3.45 | $3.45 | 270,088 |
| 2020-07-24 | $3.65 | $3.65 | $3.40 | $3.43 | $3.43 | 403,465 |
| 2020-07-23 | $3.64 | $3.69 | $3.57 | $3.62 | $3.62 | 170,732 |
| 2020-07-22 | $3.74 | $3.74 | $3.59 | $3.67 | $3.67 | 279,196 |
| 2020-07-21 | $3.70 | $3.93 | $3.63 | $3.76 | $3.76 | 476,396 |
| 2020-07-20 | $3.57 | $3.71 | $3.55 | $3.68 | $3.68 | 309,519 |
| 2020-07-17 | $3.38 | $3.70 | $3.38 | $3.56 | $3.56 | 544,800 |
| 2020-07-16 | $3.37 | $3.45 | $3.30 | $3.40 | $3.40 | 401,500 |
| 2020-07-15 | $3.19 | $3.36 | $3.16 | $3.31 | $3.31 | 476,000 |
| 2020-07-14 | $3.15 | $3.24 | $3.07 | $3.14 | $3.14 | 525,500 |
| 2020-07-13 | $3.27 | $3.29 | $3.10 | $3.13 | $3.13 | 653,800 |
| 2020-07-10 | $3.25 | $3.31 | $3.15 | $3.24 | $3.24 | 430,400 |
| 2020-07-09 | $3.38 | $3.38 | $3.13 | $3.22 | $3.22 | 788,900 |
| 2020-07-08 | $3.22 | $3.40 | $3.04 | $3.40 | $3.40 | 531,400 |
| 2020-07-07 | $3.35 | $3.39 | $3.17 | $3.22 | $3.22 | 726,400 |
| 2020-07-06 | $3.46 | $3.49 | $3.29 | $3.40 | $3.40 | 505,300 |
| 2020-07-02 | $3.48 | $3.57 | $3.22 | $3.32 | $3.32 | 439,200 |
| 2020-07-01 | $3.53 | $3.59 | $3.37 | $3.43 | $3.43 | 506,300 |
| 2020-06-30 | $3.49 | $3.57 | $3.41 | $3.53 | $3.53 | 358,300 |
| 2020-06-29 | $3.36 | $3.73 | $3.32 | $3.53 | $3.53 | 522,600 |
| 2020-06-26 | $3.55 | $3.62 | $3.30 | $3.39 | $3.39 | 1,364,193 |
| 2020-06-25 | $3.83 | $3.83 | $3.41 | $3.55 | $3.55 | 1,043,889 |
| 2020-06-24 | $3.97 | $4.12 | $3.64 | $3.86 | $3.86 | 1,063,962 |
| 2020-06-23 | $4.17 | $4.50 | $3.89 | $4.00 | $4.00 | 2,527,819 |
| 2020-06-22 | $3.71 | $4.19 | $3.52 | $4.00 | $4.00 | 3,357,470 |
| 2020-06-19 | $3.04 | $3.37 | $3.01 | $3.34 | $3.34 | 844,369 |
| 2020-06-18 | $3.01 | $3.15 | $3.00 | $3.07 | $3.07 | 392,542 |
| 2020-06-17 | $3.11 | $3.20 | $3.01 | $3.03 | $3.03 | 343,059 |
| 2020-06-16 | $3.28 | $3.60 | $3.01 | $3.11 | $3.11 | 363,535 |
| 2020-06-15 | $2.95 | $3.21 | $2.87 | $3.11 | $3.11 | 339,291 |
| 2020-06-12 | $3.22 | $3.38 | $2.95 | $3.06 | $3.06 | 415,089 |
| 2020-06-11 | $3.19 | $3.28 | $2.92 | $2.98 | $2.98 | 554,343 |
| 2020-06-10 | $3.92 | $3.92 | $3.35 | $3.40 | $3.40 | 648,583 |
| 2020-06-09 | $3.91 | $3.91 | $3.56 | $3.83 | $3.83 | 561,497 |
| 2020-06-08 | $3.28 | $4.00 | $3.26 | $3.97 | $3.97 | 1,483,004 |
| 2020-06-05 | $3.04 | $3.29 | $2.97 | $3.21 | $3.21 | 744,096 |
| 2020-06-04 | $3.02 | $3.02 | $2.89 | $2.96 | $2.96 | 356,684 |
| 2020-06-03 | $2.82 | $3.04 | $2.78 | $2.99 | $2.99 | 662,033 |
| 2020-06-02 | $2.90 | $2.99 | $2.70 | $2.78 | $2.78 | 561,910 |
| 2020-06-01 | $2.77 | $2.88 | $2.70 | $2.82 | $2.82 | 736,644 |
| 2020-05-29 | $2.65 | $2.75 | $2.62 | $2.73 | $2.73 | 512,169 |
| 2020-05-28 | $2.50 | $2.72 | $2.47 | $2.64 | $2.64 | 825,269 |
| 2020-05-27 | $2.52 | $2.53 | $2.41 | $2.48 | $2.48 | 769,357 |
| 2020-05-26 | $2.55 | $2.55 | $2.42 | $2.49 | $2.49 | 876,672 |
| 2020-05-22 | $2.45 | $2.45 | $2.31 | $2.40 | $2.40 | 276,530 |
| 2020-05-21 | $2.27 | $2.39 | $2.23 | $2.39 | $2.39 | 483,624 |
| 2020-05-20 | $2.42 | $2.42 | $2.22 | $2.26 | $2.26 | 581,081 |
| 2020-05-19 | $2.40 | $2.46 | $2.27 | $2.29 | $2.29 | 769,561 |
| 2020-05-18 | $2.25 | $2.52 | $2.25 | $2.29 | $2.29 | 1,551,242 |
| 2020-05-15 | $2.27 | $2.32 | $2.17 | $2.20 | $2.20 | 656,471 |
| 2020-05-14 | $2.39 | $2.39 | $2.25 | $2.26 | $2.26 | 464,691 |
| 2020-05-13 | $2.60 | $2.62 | $2.33 | $2.35 | $2.35 | 652,751 |
| 2020-05-12 | $2.80 | $2.88 | $2.60 | $2.61 | $2.61 | 445,755 |
| 2020-05-11 | $3.27 | $3.30 | $2.70 | $2.73 | $2.73 | 1,183,708 |
| 2020-05-08 | $2.93 | $3.23 | $2.93 | $3.10 | $3.10 | 347,550 |
| 2020-05-07 | $2.94 | $3.04 | $2.80 | $2.87 | $2.87 | 398,043 |
| 2020-05-06 | $3.00 | $3.03 | $2.82 | $2.92 | $2.92 | 304,646 |
| 2020-05-05 | $3.09 | $3.19 | $2.90 | $2.94 | $2.94 | 391,578 |
| 2020-05-04 | $3.24 | $3.24 | $2.98 | $3.04 | $3.04 | 308,763 |
| 2020-05-01 | $3.40 | $3.42 | $3.21 | $3.26 | $3.26 | 230,806 |
| 2020-04-30 | $3.40 | $3.64 | $3.16 | $3.45 | $3.45 | 267,768 |
| 2020-04-29 | $3.93 | $3.96 | $3.38 | $3.39 | $3.39 | 446,415 |
| 2020-04-28 | $3.54 | $3.90 | $3.46 | $3.82 | $3.82 | 270,174 |
| 2020-04-27 | $3.30 | $3.64 | $3.21 | $3.50 | $3.50 | 276,100 |
| 2020-04-24 | $3.17 | $3.32 | $3.09 | $3.28 | $3.28 | 175,071 |
| 2020-04-23 | $3.06 | $3.29 | $3.02 | $3.17 | $3.17 | 130,883 |
| 2020-04-22 | $3.06 | $3.11 | $3.00 | $3.07 | $3.07 | 125,523 |
| 2020-04-21 | $3.14 | $3.26 | $2.95 | $2.99 | $2.99 | 371,925 |
| 2020-04-20 | $3.19 | $3.33 | $3.13 | $3.21 | $3.21 | 141,078 |
| 2020-04-17 | $3.08 | $3.32 | $3.02 | $3.24 | $3.24 | 308,548 |
| 2020-04-16 | $3.15 | $3.24 | $2.93 | $3.12 | $3.12 | 339,634 |
| 2020-04-15 | $3.15 | $3.21 | $3.01 | $3.17 | $3.17 | 178,788 |
| 2020-04-14 | $3.38 | $3.49 | $3.13 | $3.25 | $3.25 | 239,946 |
| 2020-04-13 | $3.19 | $3.45 | $3.05 | $3.35 | $3.35 | 278,269 |
| 2020-04-09 | $3.21 | $3.47 | $3.07 | $3.23 | $3.23 | 513,672 |
| 2020-04-08 | $3.03 | $3.19 | $2.95 | $3.14 | $3.14 | 356,505 |
| 2020-04-07 | $3.25 | $3.25 | $2.91 | $3.03 | $3.03 | 361,237 |
| 2020-04-06 | $3.07 | $3.18 | $2.82 | $3.11 | $3.11 | 299,030 |
| 2020-04-03 | $2.97 | $3.03 | $2.71 | $2.94 | $2.94 | 300,239 |
| 2020-04-02 | $2.82 | $3.08 | $2.74 | $2.94 | $2.94 | 343,281 |
| 2020-04-01 | $2.96 | $3.04 | $2.75 | $2.85 | $2.85 | 382,751 |
| 2020-03-31 | $3.13 | $3.31 | $2.99 | $3.05 | $3.05 | 439,119 |
| 2020-03-30 | $3.14 | $3.22 | $2.83 | $3.16 | $3.16 | 299,798 |
| 2020-03-27 | $3.21 | $3.26 | $3.01 | $3.06 | $3.06 | 240,808 |
| 2020-03-26 | $3.07 | $3.30 | $3.02 | $3.24 | $3.24 | 397,753 |
| 2020-03-25 | $3.29 | $3.44 | $2.97 | $3.09 | $3.09 | 697,231 |
| 2020-03-24 | $3.70 | $3.93 | $3.21 | $3.28 | $3.28 | 638,308 |
| 2020-03-23 | $4.05 | $4.05 | $3.55 | $3.59 | $3.59 | 484,767 |
| 2020-03-20 | $3.90 | $4.10 | $3.75 | $4.05 | $4.05 | 560,166 |
| 2020-03-19 | $3.71 | $4.25 | $3.55 | $3.90 | $3.90 | 492,025 |
| 2020-03-18 | $3.61 | $3.92 | $3.39 | $3.69 | $3.69 | 509,919 |
| 2020-03-17 | $3.10 | $3.94 | $3.10 | $3.92 | $3.92 | 599,057 |
| 2020-03-16 | $2.56 | $3.11 | $2.46 | $3.09 | $3.09 | 555,235 |
| 2020-03-13 | $3.16 | $3.39 | $2.85 | $2.94 | $2.94 | 784,592 |
| 2020-03-12 | $3.50 | $3.53 | $2.88 | $2.90 | $2.90 | 859,320 |
| 2020-03-11 | $4.10 | $4.56 | $3.50 | $3.69 | $3.69 | 623,923 |
| 2020-03-10 | $4.36 | $5.05 | $3.69 | $4.22 | $4.22 | 930,204 |
| 2020-03-09 | $4.41 | $4.41 | $3.99 | $4.31 | $4.31 | 452,587 |
| 2020-03-06 | $4.69 | $4.82 | $4.50 | $4.57 | $4.57 | 318,537 |
| 2020-03-05 | $4.64 | $4.79 | $4.57 | $4.79 | $4.79 | 365,061 |
| 2020-03-04 | $4.75 | $4.85 | $4.55 | $4.74 | $4.74 | 308,925 |
| 2020-03-03 | $4.93 | $5.08 | $4.45 | $4.73 | $4.73 | 420,000 |
| 2020-03-02 | $4.92 | $5.06 | $4.73 | $4.96 | $4.96 | 399,554 |
| 2020-02-28 | $4.65 | $5.15 | $4.55 | $4.92 | $4.92 | 609,737 |
| 2020-02-27 | $4.94 | $5.02 | $4.75 | $4.81 | $4.81 | 359,185 |
| 2020-02-26 | $5.19 | $5.23 | $4.95 | $5.00 | $5.00 | 255,590 |
| 2020-02-25 | $5.37 | $5.49 | $5.17 | $5.18 | $5.18 | 296,945 |
| 2020-02-24 | $5.29 | $5.50 | $5.18 | $5.36 | $5.36 | 219,684 |
| 2020-02-21 | $5.43 | $5.60 | $5.29 | $5.50 | $5.50 | 470,404 |
| 2020-02-20 | $5.20 | $5.48 | $5.12 | $5.43 | $5.43 | 372,926 |
| 2020-02-19 | $4.98 | $5.34 | $4.98 | $5.19 | $5.19 | 843,888 |
| 2020-02-18 | $5.15 | $5.21 | $4.95 | $5.01 | $5.01 | 312,654 |
| 2020-02-14 | $5.32 | $5.35 | $5.02 | $5.12 | $5.12 | 307,571 |
| 2020-02-13 | $5.18 | $5.34 | $5.12 | $5.30 | $5.30 | 393,992 |
| 2020-02-12 | $5.25 | $5.25 | $5.13 | $5.19 | $5.19 | 292,642 |
| 2020-02-11 | $5.30 | $5.43 | $5.21 | $5.22 | $5.22 | 288,794 |
| 2020-02-10 | $5.13 | $5.32 | $5.03 | $5.28 | $5.28 | 179,683 |
| 2020-02-07 | $5.35 | $5.35 | $5.09 | $5.12 | $5.12 | 659,937 |
| 2020-02-06 | $5.43 | $5.48 | $5.31 | $5.36 | $5.36 | 253,779 |
| 2020-02-05 | $5.42 | $5.55 | $5.30 | $5.41 | $5.41 | 405,359 |
| 2020-02-04 | $5.38 | $5.49 | $5.21 | $5.35 | $5.35 | 856,158 |
| 2020-02-03 | $5.48 | $5.50 | $5.27 | $5.33 | $5.33 | 424,258 |
| 2020-01-31 | $5.72 | $5.76 | $5.40 | $5.47 | $5.47 | 361,519 |
| 2020-01-30 | $5.73 | $5.75 | $5.65 | $5.73 | $5.73 | 202,403 |
| 2020-01-29 | $5.76 | $5.79 | $5.64 | $5.73 | $5.73 | 176,449 |
| 2020-01-28 | $5.65 | $5.78 | $5.56 | $5.76 | $5.76 | 239,583 |
| 2020-01-27 | $5.53 | $5.67 | $5.49 | $5.61 | $5.61 | 169,304 |
| 2020-01-24 | $5.70 | $5.80 | $5.50 | $5.61 | $5.61 | 212,967 |
| 2020-01-23 | $5.51 | $5.75 | $5.45 | $5.72 | $5.72 | 283,579 |
| 2020-01-22 | $5.80 | $5.83 | $5.53 | $5.55 | $5.55 | 581,635 |
| 2020-01-21 | $5.66 | $5.86 | $5.61 | $5.80 | $5.80 | 414,391 |
| 2020-01-17 | $5.94 | $5.97 | $5.67 | $5.68 | $5.68 | 472,489 |
| 2020-01-16 | $6.17 | $6.21 | $5.84 | $5.89 | $5.89 | 571,656 |
| 2020-01-15 | $6.06 | $6.51 | $6.03 | $6.12 | $6.12 | 729,372 |
| 2020-01-14 | $6.14 | $6.20 | $5.93 | $6.05 | $6.05 | 418,305 |
| 2020-01-13 | $5.73 | $6.20 | $5.67 | $6.17 | $6.17 | 490,031 |
| 2020-01-10 | $5.89 | $5.90 | $5.63 | $5.73 | $5.73 | 307,065 |
| 2020-01-09 | $5.98 | $6.02 | $5.85 | $5.87 | $5.87 | 276,612 |
| 2020-01-08 | $5.90 | $6.02 | $5.73 | $5.95 | $5.95 | 656,530 |
| 2020-01-07 | $5.86 | $6.03 | $5.86 | $5.91 | $5.91 | 475,670 |
| 2020-01-06 | $5.57 | $6.03 | $5.48 | $5.86 | $5.86 | 727,186 |
| 2020-01-03 | $5.41 | $5.64 | $5.37 | $5.61 | $5.61 | 565,034 |
| 2020-01-02 | $4.79 | $5.55 | $4.79 | $5.51 | $5.51 | 1,377,627 |
| 2019-12-31 | $4.69 | $4.81 | $4.67 | $4.75 | $4.75 | 379,166 |
| 2019-12-30 | $4.66 | $4.76 | $4.60 | $4.67 | $4.67 | 260,724 |
| 2019-12-27 | $4.53 | $4.70 | $4.44 | $4.67 | $4.67 | 340,744 |
| 2019-12-26 | $4.50 | $4.61 | $4.47 | $4.54 | $4.54 | 195,937 |
| 2019-12-24 | $4.42 | $4.53 | $4.35 | $4.50 | $4.50 | 157,839 |
| 2019-12-23 | $4.71 | $4.73 | $4.39 | $4.42 | $4.42 | 268,521 |
| 2019-12-20 | $4.58 | $4.77 | $4.52 | $4.69 | $4.69 | 517,306 |
| 2019-12-19 | $4.48 | $4.64 | $4.39 | $4.55 | $4.55 | 580,678 |
| 2019-12-18 | $4.21 | $4.55 | $4.19 | $4.45 | $4.45 | 596,233 |
| 2019-12-17 | $4.20 | $4.26 | $4.14 | $4.19 | $4.19 | 194,844 |
| 2019-12-16 | $4.24 | $4.31 | $4.15 | $4.17 | $4.17 | 331,249 |
| 2019-12-13 | $4.17 | $4.27 | $4.12 | $4.20 | $4.20 | 243,665 |
| 2019-12-12 | $4.26 | $4.37 | $4.16 | $4.18 | $4.18 | 356,549 |
| 2019-12-11 | $4.33 | $4.40 | $4.24 | $4.29 | $4.29 | 297,475 |
| 2019-12-10 | $4.37 | $4.57 | $4.31 | $4.35 | $4.35 | 351,574 |
| 2019-12-09 | $4.25 | $4.42 | $4.22 | $4.37 | $4.37 | 398,954 |
| 2019-12-06 | $4.21 | $4.35 | $4.21 | $4.25 | $4.25 | 255,195 |
| 2019-12-05 | $4.18 | $4.29 | $4.17 | $4.23 | $4.23 | 294,999 |
| 2019-12-04 | $4.33 | $4.41 | $4.20 | $4.21 | $4.21 | 422,067 |
| 2019-12-03 | $4.30 | $4.41 | $4.26 | $4.33 | $4.33 | 207,342 |
| 2019-12-02 | $4.50 | $4.63 | $4.27 | $4.35 | $4.35 | 513,443 |
| 2019-11-29 | $4.54 | $4.68 | $4.50 | $4.54 | $4.54 | 210,251 |
| 2019-11-27 | $4.41 | $4.61 | $4.31 | $4.58 | $4.58 | 623,255 |
| 2019-11-26 | $4.25 | $4.50 | $4.25 | $4.45 | $4.45 | 547,572 |
| 2019-11-25 | $4.47 | $4.54 | $4.15 | $4.24 | $4.24 | 846,982 |
| 2019-11-22 | $4.44 | $4.56 | $4.42 | $4.48 | $4.48 | 372,983 |
| 2019-11-21 | $4.55 | $4.60 | $4.48 | $4.50 | $4.50 | 582,934 |
| 2019-11-20 | $4.41 | $4.62 | $4.40 | $4.55 | $4.55 | 692,872 |
| 2019-11-19 | $4.52 | $4.54 | $4.31 | $4.41 | $4.41 | 677,889 |
| 2019-11-18 | $4.20 | $4.57 | $4.15 | $4.53 | $4.53 | 625,021 |
| 2019-11-15 | $4.30 | $4.40 | $4.12 | $4.15 | $4.15 | 721,371 |
| 2019-11-14 | $4.50 | $4.55 | $4.28 | $4.30 | $4.30 | 945,279 |
| 2019-11-13 | $4.71 | $4.73 | $4.40 | $4.50 | $4.50 | 1,018,718 |
| 2019-11-12 | $5.84 | $5.88 | $4.55 | $4.85 | $4.85 | 7,989,838 |
| 2019-11-11 | $4.30 | $4.30 | $3.90 | $4.02 | $4.02 | 530,433 |
| 2019-11-08 | $3.90 | $4.30 | $3.72 | $4.27 | $4.27 | 1,583,234 |
| 2019-11-07 | $4.47 | $4.47 | $3.81 | $3.86 | $3.86 | 1,820,367 |
| 2019-11-06 | $4.88 | $4.88 | $4.13 | $4.49 | $4.49 | 2,149,364 |
| 2019-11-05 | $4.98 | $5.40 | $4.82 | $4.87 | $4.87 | 2,679,694 |
| 2019-11-04 | $6.15 | $6.36 | $6.03 | $6.30 | $6.30 | 681,548 |
| 2019-11-01 | $6.00 | $6.18 | $5.99 | $6.12 | $6.12 | 271,434 |
| 2019-10-31 | $6.17 | $6.20 | $5.84 | $6.00 | $6.00 | 407,879 |
| 2019-10-30 | $6.03 | $6.21 | $5.97 | $6.13 | $6.13 | 372,755 |
| 2019-10-29 | $5.94 | $6.11 | $5.85 | $6.01 | $6.01 | 291,540 |
| 2019-10-28 | $5.90 | $6.02 | $5.88 | $5.92 | $5.92 | 214,468 |
| 2019-10-25 | $5.93 | $6.19 | $5.79 | $5.89 | $5.89 | 361,177 |
| 2019-10-24 | $5.88 | $5.94 | $5.85 | $5.92 | $5.92 | 219,860 |
| 2019-10-23 | $5.88 | $5.95 | $5.77 | $5.85 | $5.85 | 234,652 |
| 2019-10-22 | $5.93 | $5.95 | $5.85 | $5.89 | $5.89 | 283,476 |
| 2019-10-21 | $5.80 | $5.94 | $5.76 | $5.93 | $5.93 | 203,710 |
| 2019-10-18 | $5.98 | $6.02 | $5.74 | $5.80 | $5.80 | 373,123 |
| 2019-10-17 | $5.82 | $6.12 | $5.81 | $6.02 | $6.02 | 451,966 |
| 2019-10-16 | $5.88 | $5.93 | $5.77 | $5.83 | $5.83 | 267,964 |
| 2019-10-15 | $5.83 | $5.92 | $5.78 | $5.90 | $5.90 | 351,503 |
| 2019-10-14 | $5.73 | $6.00 | $5.67 | $5.84 | $5.84 | 513,938 |
| 2019-10-11 | $5.63 | $5.88 | $5.58 | $5.75 | $5.75 | 289,755 |
| 2019-10-10 | $5.50 | $5.62 | $5.48 | $5.60 | $5.60 | 383,892 |
| 2019-10-09 | $5.45 | $5.64 | $5.45 | $5.50 | $5.50 | 418,978 |
| 2019-10-08 | $5.19 | $5.44 | $5.18 | $5.43 | $5.43 | 557,386 |
| 2019-10-07 | $5.15 | $5.24 | $5.01 | $5.22 | $5.22 | 383,483 |
| 2019-10-04 | $5.12 | $5.18 | $5.00 | $5.16 | $5.16 | 632,524 |
| 2019-10-03 | $5.26 | $5.29 | $5.08 | $5.13 | $5.13 | 416,848 |
| 2019-10-02 | $5.31 | $5.39 | $5.15 | $5.27 | $5.27 | 559,959 |
| 2019-10-01 | $5.42 | $5.49 | $5.26 | $5.35 | $5.35 | 521,088 |
| 2019-09-30 | $5.47 | $5.53 | $5.38 | $5.40 | $5.40 | 562,858 |
| 2019-09-27 | $5.58 | $5.71 | $5.44 | $5.49 | $5.49 | 803,551 |
| 2019-09-26 | $5.74 | $5.74 | $5.50 | $5.58 | $5.58 | 413,476 |
| 2019-09-25 | $5.86 | $5.88 | $5.68 | $5.74 | $5.74 | 494,533 |
| 2019-09-24 | $6.03 | $6.14 | $5.79 | $5.84 | $5.84 | 661,070 |
| 2019-09-23 | $5.99 | $6.07 | $5.97 | $6.03 | $6.03 | 296,846 |
| 2019-09-20 | $6.00 | $6.07 | $5.80 | $6.01 | $6.01 | 981,846 |
| 2019-09-19 | $6.07 | $6.13 | $5.92 | $6.01 | $6.01 | 379,924 |
| 2019-09-18 | $6.13 | $6.15 | $6.02 | $6.05 | $6.05 | 492,517 |
| 2019-09-17 | $6.18 | $6.25 | $6.02 | $6.13 | $6.13 | 331,972 |
| 2019-09-16 | $6.01 | $6.22 | $6.00 | $6.17 | $6.17 | 413,635 |
| 2019-09-13 | $6.01 | $6.18 | $5.99 | $6.02 | $6.02 | 551,125 |
| 2019-09-12 | $6.26 | $6.36 | $5.95 | $6.01 | $6.01 | 1,074,939 |
| 2019-09-11 | $6.18 | $6.27 | $6.06 | $6.24 | $6.24 | 859,029 |
| 2019-09-10 | $6.11 | $6.22 | $5.95 | $6.19 | $6.19 | 815,252 |
| 2019-09-09 | $6.52 | $6.62 | $6.07 | $6.16 | $6.16 | 973,453 |
| 2019-09-06 | $7.06 | $7.17 | $6.11 | $6.50 | $6.50 | 2,902,942 |
| 2019-09-05 | $8.11 | $8.31 | $7.35 | $7.38 | $7.38 | 1,277,444 |
| 2019-09-04 | $8.01 | $8.17 | $7.96 | $8.05 | $8.05 | 199,244 |
| 2019-09-03 | $7.82 | $8.05 | $7.82 | $7.98 | $7.98 | 216,228 |
| 2019-08-30 | $8.06 | $8.19 | $7.86 | $7.96 | $7.96 | 142,399 |
| 2019-08-29 | $8.10 | $8.30 | $8.04 | $8.05 | $8.05 | 146,858 |
| 2019-08-28 | $8.10 | $8.26 | $7.99 | $8.02 | $8.02 | 174,066 |
| 2019-08-27 | $8.78 | $8.78 | $7.88 | $8.11 | $8.11 | 455,335 |
| 2019-08-26 | $8.10 | $8.31 | $7.96 | $8.13 | $8.13 | 285,584 |
| 2019-08-23 | $8.11 | $8.32 | $7.99 | $8.05 | $8.05 | 318,838 |
| 2019-08-22 | $8.30 | $8.44 | $8.16 | $8.24 | $8.24 | 128,254 |
| 2019-08-21 | $8.31 | $8.54 | $8.20 | $8.36 | $8.36 | 176,950 |
| 2019-08-20 | $8.42 | $8.54 | $8.18 | $8.25 | $8.25 | 293,804 |
| 2019-08-19 | $8.74 | $8.78 | $8.42 | $8.43 | $8.43 | 150,853 |
| 2019-08-16 | $8.47 | $8.67 | $8.38 | $8.65 | $8.65 | 222,672 |
| 2019-08-15 | $8.30 | $8.56 | $8.19 | $8.39 | $8.39 | 197,855 |
| 2019-08-14 | $8.23 | $8.46 | $8.15 | $8.28 | $8.28 | 362,100 |
| 2019-08-13 | $8.84 | $8.97 | $8.32 | $8.36 | $8.36 | 371,733 |
| 2019-08-12 | $8.87 | $8.95 | $8.67 | $8.80 | $8.80 | 225,960 |
| 2019-08-09 | $8.93 | $8.99 | $8.57 | $8.87 | $8.87 | 373,437 |
| 2019-08-08 | $8.73 | $9.05 | $8.71 | $8.91 | $8.91 | 492,997 |
| 2019-08-07 | $8.00 | $8.67 | $7.93 | $8.65 | $8.65 | 523,595 |
| 2019-08-06 | $8.34 | $8.63 | $7.75 | $8.05 | $8.05 | 495,846 |
| 2019-08-05 | $8.34 | $8.34 | $7.84 | $8.21 | $8.21 | 380,700 |
| 2019-08-02 | $8.12 | $8.50 | $7.99 | $8.34 | $8.34 | 285,907 |
| 2019-08-01 | $8.04 | $8.25 | $8.04 | $8.10 | $8.10 | 152,809 |
| 2019-07-31 | $8.15 | $8.34 | $8.04 | $8.09 | $8.09 | 226,381 |
| 2019-07-30 | $7.85 | $8.19 | $7.85 | $8.14 | $8.14 | 202,074 |
| 2019-07-29 | $7.97 | $8.01 | $7.83 | $8.00 | $8.00 | 217,412 |
| 2019-07-26 | $7.83 | $7.99 | $7.76 | $7.97 | $7.97 | 199,963 |
| 2019-07-25 | $7.84 | $7.89 | $7.68 | $7.81 | $7.81 | 191,782 |
| 2019-07-24 | $7.60 | $7.88 | $7.60 | $7.86 | $7.86 | 250,546 |
| 2019-07-23 | $7.59 | $7.68 | $7.42 | $7.66 | $7.66 | 132,199 |
| 2019-07-22 | $7.41 | $7.61 | $7.37 | $7.58 | $7.58 | 158,731 |
| 2019-07-19 | $7.41 | $7.53 | $7.32 | $7.37 | $7.37 | 177,790 |
| 2019-07-18 | $7.55 | $7.55 | $7.30 | $7.43 | $7.43 | 171,643 |
| 2019-07-17 | $7.46 | $7.68 | $7.39 | $7.51 | $7.51 | 274,559 |
| 2019-07-16 | $7.69 | $7.78 | $7.40 | $7.45 | $7.45 | 335,923 |
| 2019-07-15 | $8.12 | $8.18 | $7.58 | $7.65 | $7.65 | 492,450 |
| 2019-07-12 | $8.18 | $8.34 | $7.97 | $8.11 | $8.11 | 303,790 |
| 2019-07-11 | $8.10 | $8.20 | $7.94 | $8.19 | $8.19 | 451,080 |
| 2019-07-10 | $8.11 | $8.29 | $7.99 | $8.08 | $8.08 | 257,844 |
| 2019-07-09 | $7.91 | $8.19 | $7.89 | $8.09 | $8.09 | 293,986 |
| 2019-07-08 | $8.41 | $8.53 | $8.10 | $8.13 | $8.13 | 217,242 |
| 2019-07-05 | $8.30 | $8.50 | $8.27 | $8.41 | $8.41 | 257,936 |
| 2019-07-03 | $8.21 | $8.44 | $8.21 | $8.33 | $8.33 | 152,759 |
| 2019-07-02 | $7.94 | $8.31 | $7.94 | $8.20 | $8.20 | 261,331 |
| 2019-07-01 | $7.97 | $8.56 | $7.92 | $7.94 | $7.94 | 551,293 |
| 2019-06-28 | $7.57 | $8.07 | $7.50 | $7.91 | $7.91 | 4,826,620 |
| 2019-06-27 | $7.33 | $7.70 | $7.31 | $7.55 | $7.55 | 323,673 |
| 2019-06-26 | $7.48 | $7.69 | $7.23 | $7.34 | $7.34 | 190,110 |
| 2019-06-25 | $7.70 | $7.85 | $7.42 | $7.50 | $7.50 | 483,032 |
| 2019-06-24 | $8.04 | $8.23 | $7.54 | $7.72 | $7.72 | 618,485 |
| 2019-06-21 | $8.01 | $8.24 | $7.91 | $7.99 | $7.99 | 646,174 |
| 2019-06-20 | $7.80 | $8.19 | $7.80 | $8.04 | $8.04 | 609,752 |
| 2019-06-19 | $7.38 | $7.97 | $7.31 | $7.82 | $7.82 | 616,278 |
| 2019-06-18 | $6.98 | $7.45 | $6.90 | $7.35 | $7.35 | 497,740 |
| 2019-06-17 | $6.98 | $7.07 | $6.66 | $6.67 | $6.67 | 247,978 |
| 2019-06-14 | $7.08 | $7.17 | $6.95 | $6.98 | $6.98 | 152,748 |
| 2019-06-13 | $6.90 | $7.18 | $6.88 | $7.08 | $7.08 | 281,056 |
| 2019-06-12 | $6.52 | $6.94 | $6.50 | $6.91 | $6.91 | 348,831 |
| 2019-06-11 | $6.84 | $6.90 | $6.47 | $6.54 | $6.54 | 365,048 |
| 2019-06-10 | $6.62 | $7.38 | $6.62 | $6.83 | $6.83 | 567,842 |
| 2019-06-07 | $6.95 | $7.19 | $6.65 | $6.65 | $6.65 | 428,743 |
| 2019-06-06 | $6.16 | $6.91 | $6.16 | $6.88 | $6.88 | 569,568 |
| 2019-06-05 | $6.29 | $6.34 | $6.13 | $6.20 | $6.20 | 165,150 |
| 2019-06-04 | $6.18 | $6.32 | $6.11 | $6.27 | $6.27 | 207,930 |
| 2019-06-03 | $6.30 | $6.48 | $6.11 | $6.16 | $6.16 | 297,796 |
| 2019-05-31 | $6.64 | $6.71 | $6.38 | $6.38 | $6.38 | 271,658 |
| 2019-05-30 | $6.61 | $6.70 | $6.50 | $6.68 | $6.68 | 182,344 |
| 2019-05-29 | $6.56 | $6.75 | $6.50 | $6.63 | $6.63 | 213,189 |
| 2019-05-28 | $6.56 | $6.75 | $6.46 | $6.62 | $6.62 | 176,373 |
| 2019-05-24 | $6.61 | $6.66 | $6.44 | $6.60 | $6.60 | 329,238 |
| 2019-05-23 | $6.70 | $6.85 | $6.60 | $6.62 | $6.62 | 288,310 |
| 2019-05-22 | $6.62 | $7.00 | $6.60 | $6.76 | $6.76 | 361,618 |
| 2019-05-21 | $6.55 | $6.68 | $6.47 | $6.62 | $6.62 | 162,772 |
| 2019-05-20 | $6.38 | $6.67 | $6.31 | $6.55 | $6.55 | 166,402 |
| 2019-05-17 | $6.55 | $6.61 | $6.33 | $6.42 | $6.42 | 169,790 |
| 2019-05-16 | $6.55 | $6.72 | $6.44 | $6.58 | $6.58 | 407,638 |
| 2019-05-15 | $6.26 | $6.58 | $6.10 | $6.53 | $6.53 | 184,884 |
| 2019-05-14 | $6.39 | $6.68 | $6.14 | $6.24 | $6.24 | 312,969 |
| 2019-05-13 | $5.94 | $6.50 | $5.87 | $6.38 | $6.38 | 304,006 |
| 2019-05-10 | $5.83 | $6.18 | $5.55 | $6.08 | $6.08 | 949,113 |
| 2019-05-09 | $5.41 | $5.45 | $5.23 | $5.30 | $5.30 | 202,424 |
| 2019-05-08 | $5.53 | $5.63 | $5.39 | $5.43 | $5.43 | 225,422 |
| 2019-05-07 | $5.22 | $5.38 | $5.20 | $5.34 | $5.34 | 253,116 |
| 2019-05-06 | $5.16 | $5.39 | $5.16 | $5.25 | $5.25 | 258,452 |
| 2019-05-03 | $5.27 | $5.39 | $5.08 | $5.21 | $5.21 | 297,742 |
| 2019-05-02 | $5.41 | $5.47 | $5.24 | $5.29 | $5.29 | 287,534 |
| 2019-05-01 | $5.36 | $5.42 | $5.32 | $5.42 | $5.42 | 295,638 |
| 2019-04-30 | $5.32 | $5.43 | $5.32 | $5.38 | $5.38 | 310,937 |
| 2019-04-29 | $5.40 | $5.43 | $5.30 | $5.37 | $5.37 | 351,255 |
| 2019-04-26 | $5.12 | $5.39 | $5.11 | $5.38 | $5.38 | 227,936 |
| 2019-04-25 | $5.39 | $5.43 | $4.96 | $5.12 | $5.12 | 749,214 |
| 2019-04-24 | $5.45 | $5.48 | $5.35 | $5.37 | $5.37 | 255,446 |
| 2019-04-23 | $5.39 | $5.52 | $5.38 | $5.44 | $5.44 | 166,762 |
| 2019-04-22 | $5.40 | $5.43 | $5.33 | $5.41 | $5.41 | 113,198 |
| 2019-04-18 | $5.60 | $5.63 | $5.37 | $5.44 | $5.44 | 470,117 |
| 2019-04-17 | $5.64 | $5.83 | $5.62 | $5.64 | $5.64 | 276,893 |
| 2019-04-16 | $5.71 | $5.80 | $5.59 | $5.64 | $5.64 | 134,426 |
| 2019-04-15 | $5.54 | $5.78 | $5.45 | $5.73 | $5.73 | 1,209,003 |
| 2019-04-12 | $5.63 | $5.63 | $5.43 | $5.55 | $5.55 | 342,413 |
| 2019-04-11 | $5.65 | $5.74 | $5.60 | $5.62 | $5.62 | 687,155 |
| 2019-04-10 | $5.66 | $5.75 | $5.62 | $5.63 | $5.63 | 148,419 |
| 2019-04-09 | $5.60 | $5.80 | $5.58 | $5.65 | $5.65 | 126,101 |
| 2019-04-08 | $5.60 | $5.76 | $5.52 | $5.60 | $5.60 | 342,384 |
| 2019-04-05 | $5.96 | $5.99 | $5.67 | $5.77 | $5.77 | 253,303 |
| 2019-04-04 | $6.00 | $6.04 | $5.83 | $5.95 | $5.95 | 175,616 |
| 2019-04-03 | $5.97 | $6.11 | $5.97 | $6.00 | $6.00 | 250,118 |
| 2019-04-02 | $6.00 | $6.04 | $5.86 | $5.95 | $5.95 | 126,646 |
| 2019-04-01 | $6.10 | $6.16 | $5.97 | $6.01 | $6.01 | 390,641 |
| 2019-03-29 | $5.95 | $6.15 | $5.95 | $6.08 | $6.08 | 151,419 |
| 2019-03-28 | $5.90 | $6.06 | $5.77 | $5.92 | $5.92 | 155,012 |
| 2019-03-27 | $6.13 | $6.23 | $5.83 | $5.90 | $5.90 | 223,025 |
| 2019-03-26 | $6.25 | $6.40 | $6.05 | $6.14 | $6.14 | 186,530 |
| 2019-03-25 | $6.33 | $6.54 | $6.16 | $6.20 | $6.20 | 214,372 |
| 2019-03-22 | $6.47 | $6.54 | $6.31 | $6.41 | $6.41 | 221,793 |
| 2019-03-21 | $6.50 | $6.55 | $6.37 | $6.46 | $6.46 | 323,672 |
| 2019-03-20 | $5.83 | $6.62 | $5.83 | $6.52 | $6.52 | 1,205,930 |
| 2019-03-19 | $5.85 | $5.99 | $5.75 | $5.86 | $5.86 | 245,958 |
| 2019-03-18 | $5.96 | $6.23 | $5.81 | $5.85 | $5.85 | 276,824 |
| 2019-03-15 | $6.17 | $6.22 | $5.85 | $5.92 | $5.92 | 651,513 |
| 2019-03-14 | $6.70 | $6.79 | $6.20 | $6.21 | $6.21 | 615,463 |
| 2019-03-13 | $7.02 | $7.18 | $6.56 | $6.69 | $6.69 | 1,286,507 |
| 2019-03-12 | $8.16 | $8.28 | $8.09 | $8.24 | $8.24 | 276,021 |
| 2019-03-11 | $7.96 | $8.25 | $7.96 | $8.12 | $8.12 | 173,022 |
| 2019-03-08 | $7.93 | $8.14 | $7.86 | $7.97 | $7.97 | 110,896 |
| 2019-03-07 | $7.88 | $8.10 | $7.86 | $7.96 | $7.96 | 152,712 |
| 2019-03-06 | $7.95 | $8.09 | $7.82 | $7.90 | $7.90 | 183,849 |
| 2019-03-05 | $7.97 | $8.12 | $7.87 | $8.06 | $8.06 | 115,095 |
| 2019-03-04 | $8.14 | $8.23 | $7.73 | $7.98 | $7.98 | 209,006 |
| 2019-03-01 | $7.98 | $8.29 | $7.93 | $8.11 | $8.11 | 173,059 |
| 2019-02-28 | $7.92 | $8.26 | $7.92 | $8.05 | $8.05 | 173,114 |
| 2019-02-27 | $7.89 | $8.01 | $7.85 | $7.91 | $7.91 | 85,528 |
| 2019-02-26 | $7.79 | $8.00 | $7.79 | $7.92 | $7.92 | 245,036 |
| 2019-02-25 | $8.06 | $8.20 | $7.85 | $7.91 | $7.91 | 195,174 |
| 2019-02-22 | $7.94 | $8.08 | $7.88 | $8.01 | $8.01 | 175,928 |
| 2019-02-21 | $8.13 | $8.21 | $7.75 | $7.95 | $7.95 | 284,749 |
| 2019-02-20 | $8.27 | $8.45 | $8.17 | $8.17 | $8.17 | 166,067 |
| 2019-02-19 | $8.33 | $8.45 | $8.11 | $8.27 | $8.27 | 185,143 |
| 2019-02-15 | $8.38 | $8.47 | $8.31 | $8.35 | $8.35 | 203,835 |
| 2019-02-14 | $8.22 | $8.38 | $8.10 | $8.36 | $8.36 | 346,574 |
| 2019-02-13 | $8.41 | $8.49 | $8.22 | $8.31 | $8.31 | 244,462 |
| 2019-02-12 | $7.99 | $8.44 | $7.70 | $8.27 | $8.27 | 275,611 |
| 2019-02-11 | $7.81 | $8.00 | $7.70 | $7.97 | $7.97 | 210,916 |
| 2019-02-08 | $7.60 | $7.95 | $7.56 | $7.86 | $7.86 | 263,674 |
| 2019-02-07 | $7.46 | $7.70 | $7.40 | $7.68 | $7.68 | 242,820 |
| 2019-02-06 | $7.39 | $7.50 | $7.35 | $7.50 | $7.50 | 191,105 |
| 2019-02-05 | $7.30 | $7.45 | $7.24 | $7.38 | $7.38 | 240,203 |
| 2019-02-04 | $7.20 | $7.45 | $7.20 | $7.26 | $7.26 | 301,309 |
| 2019-02-01 | $7.15 | $7.26 | $7.14 | $7.22 | $7.22 | 297,950 |
| 2019-01-31 | $7.23 | $7.38 | $7.15 | $7.17 | $7.17 | 311,832 |
| 2019-01-30 | $7.25 | $7.39 | $7.16 | $7.18 | $7.18 | 202,882 |
| 2019-01-29 | $7.29 | $7.41 | $7.19 | $7.26 | $7.26 | 140,589 |
| 2019-01-28 | $7.17 | $7.45 | $7.06 | $7.28 | $7.28 | 284,700 |
| 2019-01-25 | $7.23 | $7.45 | $7.15 | $7.21 | $7.21 | 224,869 |
| 2019-01-24 | $7.09 | $7.37 | $7.04 | $7.21 | $7.21 | 164,245 |
| 2019-01-23 | $7.12 | $7.36 | $7.01 | $7.08 | $7.08 | 187,728 |
| 2019-01-22 | $7.46 | $7.47 | $7.14 | $7.15 | $7.15 | 172,712 |
| 2019-01-18 | $7.44 | $7.66 | $7.40 | $7.48 | $7.48 | 219,443 |
| 2019-01-17 | $7.13 | $7.50 | $7.06 | $7.39 | $7.39 | 224,986 |
| 2019-01-16 | $7.13 | $7.27 | $7.09 | $7.14 | $7.14 | 232,037 |
| 2019-01-15 | $6.86 | $7.19 | $6.86 | $7.12 | $7.12 | 421,049 |
| 2019-01-14 | $6.75 | $6.94 | $6.73 | $6.85 | $6.85 | 283,456 |
| 2019-01-11 | $6.71 | $6.83 | $6.68 | $6.79 | $6.79 | 283,653 |
| 2019-01-10 | $6.70 | $6.75 | $6.56 | $6.73 | $6.73 | 178,809 |
| 2019-01-09 | $6.58 | $6.75 | $6.49 | $6.72 | $6.72 | 220,364 |
| 2019-01-08 | $6.55 | $6.75 | $6.53 | $6.59 | $6.59 | 390,913 |
| 2019-01-07 | $6.28 | $6.59 | $6.24 | $6.54 | $6.54 | 318,890 |
| 2019-01-04 | $6.27 | $6.32 | $6.21 | $6.25 | $6.25 | 169,878 |
| 2019-01-03 | $6.23 | $6.33 | $6.16 | $6.20 | $6.20 | 224,523 |
| 2019-01-02 | $6.07 | $6.30 | $6.07 | $6.29 | $6.29 | 278,864 |
| 2018-12-31 | $5.73 | $6.21 | $5.73 | $6.14 | $6.14 | 455,117 |
| 2018-12-28 | $5.49 | $5.71 | $5.48 | $5.70 | $5.70 | 295,587 |
| 2018-12-27 | $5.50 | $5.58 | $5.31 | $5.49 | $5.49 | 368,903 |
| 2018-12-26 | $5.65 | $5.71 | $5.50 | $5.51 | $5.51 | 321,940 |
| 2018-12-24 | $5.61 | $5.69 | $5.59 | $5.60 | $5.60 | 233,320 |
| 2018-12-21 | $6.31 | $6.31 | $5.55 | $5.66 | $5.66 | 1,696,876 |
| 2018-12-20 | $6.39 | $6.42 | $6.09 | $6.29 | $6.29 | 321,848 |
| 2018-12-19 | $6.16 | $6.45 | $6.16 | $6.41 | $6.41 | 566,262 |
| 2018-12-18 | $5.98 | $6.23 | $5.94 | $6.16 | $6.16 | 421,889 |
| 2018-12-17 | $5.70 | $6.03 | $5.70 | $5.95 | $5.95 | 459,594 |
| 2018-12-14 | $5.91 | $5.93 | $5.70 | $5.70 | $5.70 | 308,249 |
| 2018-12-13 | $6.20 | $6.28 | $5.90 | $5.97 | $5.97 | 228,783 |
| 2018-12-12 | $6.19 | $6.25 | $6.10 | $6.17 | $6.17 | 153,206 |
| 2018-12-11 | $6.16 | $6.29 | $6.01 | $6.14 | $6.14 | 301,632 |
| 2018-12-10 | $6.35 | $6.37 | $6.07 | $6.09 | $6.09 | 338,783 |
| 2018-12-07 | $6.10 | $6.12 | $5.97 | $5.99 | $5.99 | 525,732 |
| 2018-12-06 | $5.96 | $6.12 | $5.88 | $6.10 | $6.10 | 307,889 |
| 2018-12-04 | $5.99 | $6.15 | $5.97 | $6.06 | $6.06 | 270,108 |
| 2018-12-03 | $6.24 | $6.24 | $5.95 | $5.97 | $5.97 | 400,508 |
| 2018-11-30 | $6.00 | $6.23 | $5.98 | $6.20 | $6.20 | 269,863 |
| 2018-11-29 | $6.04 | $6.06 | $5.98 | $6.04 | $6.04 | 188,873 |
| 2018-11-28 | $6.00 | $6.11 | $5.98 | $6.04 | $6.04 | 193,954 |
| 2018-11-27 | $5.98 | $6.04 | $5.98 | $5.98 | $5.98 | 83,891 |
| 2018-11-26 | $6.11 | $6.22 | $6.01 | $6.01 | $6.01 | 185,091 |
| 2018-11-23 | $6.23 | $6.30 | $6.06 | $6.08 | $6.08 | 88,590 |
| 2018-11-21 | $6.35 | $6.41 | $6.17 | $6.30 | $6.30 | 189,577 |
| 2018-11-20 | $6.34 | $6.41 | $6.18 | $6.35 | $6.35 | 313,169 |
| 2018-11-19 | $6.00 | $6.42 | $6.00 | $6.29 | $6.29 | 1,596,691 |
| 2018-11-16 | $5.90 | $6.09 | $5.79 | $6.03 | $6.03 | 350,494 |
| 2018-11-15 | $5.86 | $5.97 | $5.73 | $5.89 | $5.89 | 242,420 |
| 2018-11-14 | $5.96 | $5.99 | $5.75 | $5.87 | $5.87 | 402,870 |
| 2018-11-13 | $5.85 | $5.96 | $5.85 | $5.91 | $5.91 | 245,731 |
| 2018-11-12 | $6.14 | $6.15 | $5.80 | $5.93 | $5.93 | 524,546 |
| 2018-11-09 | $6.17 | $6.21 | $6.10 | $6.17 | $6.17 | 266,819 |
| 2018-11-08 | $6.30 | $6.40 | $6.10 | $6.20 | $6.20 | 775,058 |
| 2018-11-07 | $6.11 | $6.25 | $5.98 | $6.13 | $6.13 | 446,265 |
| 2018-11-06 | $6.02 | $6.16 | $5.94 | $6.06 | $6.06 | 107,512 |
| 2018-11-05 | $6.12 | $6.25 | $6.00 | $6.05 | $6.05 | 135,712 |
| 2018-11-02 | $6.29 | $6.31 | $6.08 | $6.20 | $6.20 | 101,697 |
| 2018-11-01 | $5.95 | $6.48 | $5.84 | $6.27 | $6.27 | 380,524 |
| 2018-10-31 | $5.92 | $6.07 | $5.83 | $5.92 | $5.92 | 156,100 |
| 2018-10-30 | $5.80 | $6.00 | $5.75 | $5.87 | $5.87 | 212,749 |
| 2018-10-29 | $6.09 | $6.09 | $5.78 | $5.85 | $5.85 | 172,336 |
| 2018-10-26 | $6.13 | $6.24 | $5.95 | $6.05 | $6.05 | 220,114 |
| 2018-10-25 | $6.19 | $6.28 | $6.01 | $6.19 | $6.19 | 106,613 |
| 2018-10-24 | $6.26 | $6.35 | $6.16 | $6.20 | $6.20 | 271,912 |
| 2018-10-23 | $6.28 | $6.44 | $6.12 | $6.26 | $6.26 | 211,349 |
| 2018-10-22 | $6.21 | $6.58 | $6.21 | $6.32 | $6.32 | 294,294 |
| 2018-10-19 | $6.21 | $6.36 | $6.11 | $6.25 | $6.25 | 212,854 |
| 2018-10-18 | $6.20 | $6.45 | $6.18 | $6.21 | $6.21 | 550,245 |
| 2018-10-17 | $6.04 | $6.28 | $6.04 | $6.23 | $6.23 | 251,486 |
| 2018-10-16 | $6.19 | $6.28 | $5.98 | $6.10 | $6.10 | 286,718 |
| 2018-10-15 | $6.02 | $6.30 | $5.95 | $6.18 | $6.18 | 216,748 |
| 2018-10-12 | $5.95 | $6.01 | $5.73 | $5.97 | $5.97 | 245,809 |
| 2018-10-11 | $6.12 | $6.25 | $5.90 | $5.96 | $5.96 | 473,593 |
| 2018-10-10 | $6.35 | $6.40 | $6.11 | $6.16 | $6.16 | 465,612 |
| 2018-10-09 | $6.38 | $6.50 | $6.20 | $6.39 | $6.39 | 287,432 |
| 2018-10-08 | $6.41 | $6.52 | $6.31 | $6.44 | $6.44 | 220,952 |
| 2018-10-05 | $6.38 | $6.64 | $6.14 | $6.50 | $6.50 | 155,584 |
| 2018-10-04 | $6.20 | $6.53 | $6.20 | $6.33 | $6.33 | 282,777 |
| 2018-10-03 | $6.59 | $6.83 | $6.44 | $6.60 | $6.60 | 322,978 |
| 2018-10-02 | $6.82 | $6.98 | $6.60 | $6.65 | $6.65 | 376,381 |
| 2018-10-01 | $6.60 | $7.00 | $6.47 | $7.00 | $7.00 | 534,075 |
| 2018-09-28 | $6.12 | $6.65 | $6.00 | $6.60 | $6.60 | 592,727 |
| 2018-09-27 | $5.38 | $5.50 | $5.30 | $5.43 | $5.43 | 102,059 |
| 2018-09-26 | $5.55 | $5.60 | $5.39 | $5.40 | $5.40 | 70,059 |
| 2018-09-25 | $5.50 | $5.63 | $5.50 | $5.55 | $5.55 | 69,985 |
| 2018-09-24 | $5.56 | $5.63 | $5.50 | $5.51 | $5.51 | 54,213 |
| 2018-09-21 | $5.61 | $5.65 | $5.55 | $5.64 | $5.64 | 35,731 |
| 2018-09-20 | $5.50 | $5.83 | $5.50 | $5.60 | $5.60 | 142,855 |
| 2018-09-19 | $5.55 | $5.67 | $5.52 | $5.65 | $5.65 | 162,957 |
| 2018-09-18 | $5.54 | $5.68 | $5.45 | $5.55 | $5.55 | 109,338 |
| 2018-09-17 | $5.76 | $5.86 | $5.50 | $5.52 | $5.52 | 246,687 |
| 2018-09-14 | $5.82 | $5.85 | $5.72 | $5.77 | $5.77 | 180,786 |
| 2018-09-13 | $5.80 | $5.93 | $5.70 | $5.82 | $5.82 | 109,648 |
| 2018-09-12 | $5.96 | $5.96 | $5.72 | $5.95 | $5.95 | 198,078 |
| 2018-09-11 | $5.95 | $6.05 | $5.90 | $5.92 | $5.92 | 88,011 |
| 2018-09-10 | $6.00 | $6.01 | $5.76 | $5.99 | $5.99 | 38,990 |
| 2018-09-07 | $5.85 | $6.08 | $5.77 | $6.04 | $6.04 | 76,031 |
| 2018-09-06 | $5.85 | $5.85 | $5.65 | $5.75 | $5.75 | 73,811 |
| 2018-09-05 | $6.04 | $6.04 | $5.64 | $5.85 | $5.85 | 398,084 |
| 2018-09-04 | $6.22 | $6.22 | $5.95 | $6.05 | $6.05 | 217,571 |
| 2018-08-31 | $6.06 | $6.25 | $5.90 | $6.24 | $6.24 | 718,808 |
| 2018-08-30 | $6.03 | $6.15 | $5.95 | $6.10 | $6.10 | 293,014 |
| 2018-08-29 | $6.04 | $6.10 | $5.95 | $6.07 | $6.07 | 145,764 |
| 2018-08-28 | $5.80 | $6.13 | $5.78 | $6.05 | $6.05 | 413,757 |
| 2018-08-27 | $5.59 | $5.80 | $5.59 | $5.79 | $5.79 | 212,451 |
| 2018-08-24 | $5.70 | $5.71 | $5.51 | $5.67 | $5.67 | 217,317 |
| 2018-08-23 | $5.90 | $5.90 | $5.65 | $5.72 | $5.72 | 57,563 |
| 2018-08-22 | $5.84 | $6.08 | $5.70 | $5.87 | $5.87 | 79,255 |
| 2018-08-21 | $5.98 | $6.08 | $5.83 | $5.85 | $5.85 | 63,634 |
| 2018-08-20 | $6.08 | $6.08 | $5.95 | $5.99 | $5.99 | 86,170 |
| 2018-08-17 | $5.65 | $6.19 | $5.64 | $6.08 | $6.08 | 832,362 |
| 2018-08-16 | $5.40 | $5.68 | $5.40 | $5.61 | $5.61 | 409,589 |
| 2018-08-15 | $5.18 | $5.44 | $5.15 | $5.34 | $5.34 | 345,154 |
| 2018-08-14 | $4.94 | $5.20 | $4.90 | $5.15 | $5.15 | 560,468 |
| 2018-08-13 | $5.02 | $5.30 | $4.70 | $4.90 | $4.90 | 407,266 |
| 2018-08-10 | $4.20 | $5.45 | $4.20 | $5.03 | $5.03 | 1,733,799 |
| 2018-08-09 | $4.05 | $4.15 | $4.05 | $4.14 | $4.14 | 109,843 |
| 2018-08-08 | $4.14 | $4.20 | $4.02 | $4.07 | $4.07 | 52,690 |
| 2018-08-07 | $4.13 | $4.24 | $4.01 | $4.14 | $4.14 | 83,246 |
| 2018-08-06 | $4.03 | $4.22 | $3.99 | $4.16 | $4.16 | 150,644 |
| 2018-08-03 | $4.08 | $4.10 | $3.95 | $4.06 | $4.06 | 144,739 |
| 2018-08-02 | $4.26 | $4.41 | $4.06 | $4.12 | $4.12 | 159,370 |
| 2018-08-01 | $4.25 | $4.29 | $4.22 | $4.26 | $4.26 | 245,477 |
| 2018-07-31 | $4.09 | $4.29 | $4.05 | $4.23 | $4.23 | 397,502 |
| 2018-07-30 | $4.50 | $4.75 | $3.90 | $4.06 | $4.06 | 1,642,765 |
| 2018-07-27 | $5.44 | $5.50 | $5.36 | $5.40 | $5.40 | 134,765 |
| 2018-07-26 | $5.48 | $5.55 | $5.35 | $5.44 | $5.44 | 149,143 |
| 2018-07-25 | $5.50 | $5.53 | $5.41 | $5.48 | $5.48 | 266,469 |
| 2018-07-24 | $5.50 | $5.75 | $5.43 | $5.43 | $5.43 | 337,719 |
| 2018-07-23 | $5.47 | $5.52 | $5.40 | $5.48 | $5.48 | 188,791 |
| 2018-07-20 | $5.69 | $5.69 | $5.44 | $5.47 | $5.47 | 125,620 |
| 2018-07-19 | $5.74 | $5.74 | $5.60 | $5.60 | $5.60 | 97,895 |
| 2018-07-18 | $5.70 | $5.78 | $5.63 | $5.64 | $5.64 | 88,130 |
| 2018-07-17 | $5.56 | $5.80 | $5.56 | $5.72 | $5.72 | 145,275 |
| 2018-07-16 | $5.64 | $5.73 | $5.55 | $5.73 | $5.73 | 104,441 |
| 2018-07-13 | $5.74 | $5.79 | $5.60 | $5.65 | $5.65 | 404,732 |
| 2018-07-12 | $6.00 | $6.00 | $5.70 | $5.75 | $5.75 | 583,200 |
| 2018-07-11 | $6.44 | $6.47 | $5.80 | $5.95 | $5.95 | 855,303 |
| 2018-07-10 | $6.50 | $6.54 | $6.40 | $6.44 | $6.44 | 176,356 |
| 2018-07-09 | $6.45 | $6.49 | $6.38 | $6.46 | $6.46 | 109,249 |
| 2018-07-06 | $6.50 | $6.52 | $6.40 | $6.41 | $6.41 | 172,148 |
| 2018-07-05 | $6.59 | $6.59 | $6.40 | $6.49 | $6.49 | 191,368 |
| 2018-07-03 | $6.90 | $7.00 | $6.56 | $6.64 | $6.64 | 631,287 |
| 2018-07-02 | $6.44 | $7.25 | $6.40 | $6.84 | $6.84 | 1,241,836 |
| 2018-06-29 | $6.44 | $6.44 | $6.13 | $6.17 | $6.17 | 431,910 |
| 2018-06-28 | $6.50 | $6.50 | $6.20 | $6.43 | $6.43 | 377,501 |
| 2018-06-27 | $6.94 | $6.94 | $6.49 | $6.50 | $6.50 | 261,338 |
| 2018-06-26 | $6.98 | $7.05 | $6.83 | $6.94 | $6.94 | 149,414 |
| 2018-06-25 | $7.10 | $7.11 | $6.77 | $7.00 | $7.00 | 276,937 |
| 2018-06-22 | $6.86 | $7.11 | $6.86 | $7.10 | $7.10 | 365,113 |
| 2018-06-21 | $6.82 | $6.93 | $6.82 | $6.85 | $6.85 | 154,266 |
| 2018-06-20 | $6.79 | $7.10 | $6.67 | $6.83 | $6.83 | 210,370 |
| 2018-06-19 | $6.55 | $6.86 | $6.45 | $6.75 | $6.75 | 489,751 |
| 2018-06-18 | $6.96 | $7.13 | $6.81 | $6.95 | $6.95 | 404,898 |
| 2018-06-15 | $6.70 | $7.04 | $6.46 | $7.00 | $7.00 | 417,046 |
| 2018-06-14 | $6.35 | $6.67 | $6.25 | $6.60 | $6.60 | 453,691 |
| 2018-06-13 | $6.00 | $6.35 | $6.00 | $6.35 | $6.35 | 349,374 |
| 2018-06-12 | $5.97 | $6.02 | $5.85 | $6.01 | $6.01 | 824,586 |
| 2018-06-11 | $6.06 | $6.11 | $5.98 | $5.99 | $5.99 | 470,900 |
| 2018-06-08 | $6.05 | $6.08 | $6.02 | $6.03 | $6.03 | 279,880 |
| 2018-06-07 | $6.06 | $6.17 | $6.00 | $6.05 | $6.05 | 389,204 |
| 2018-06-06 | $5.88 | $6.10 | $5.88 | $6.06 | $6.06 | 295,596 |
| 2018-06-05 | $5.98 | $6.18 | $5.85 | $5.86 | $5.86 | 303,293 |
| 2018-06-04 | $5.91 | $6.02 | $5.90 | $5.91 | $5.91 | 297,717 |
| 2018-06-01 | $5.76 | $6.02 | $5.76 | $5.89 | $5.89 | 217,830 |
| 2018-05-31 | $6.02 | $6.05 | $5.70 | $5.73 | $5.73 | 397,652 |
| 2018-05-30 | $6.18 | $6.18 | $5.96 | $6.02 | $6.02 | 296,155 |
| 2018-05-29 | $6.12 | $6.23 | $6.08 | $6.09 | $6.09 | 263,899 |
| 2018-05-25 | $6.04 | $6.26 | $6.04 | $6.09 | $6.09 | 439,947 |
| 2018-05-24 | $5.97 | $6.14 | $5.95 | $6.03 | $6.03 | 523,981 |
| 2018-05-23 | $5.85 | $6.08 | $5.81 | $5.93 | $5.93 | 464,847 |
| 2018-05-22 | $6.08 | $6.08 | $5.88 | $5.88 | $5.88 | 2,138,243 |
| 2018-05-21 | $6.08 | $6.15 | $6.01 | $6.08 | $6.08 | 261,874 |
| 2018-05-18 | $6.11 | $6.17 | $6.06 | $6.07 | $6.07 | 700,274 |
| 2018-05-17 | $6.35 | $6.40 | $6.02 | $6.12 | $6.12 | 1,664,023 |
| 2018-05-16 | $6.44 | $6.65 | $6.19 | $6.35 | $6.35 | 1,560,262 |
| 2018-05-15 | $6.10 | $6.49 | $5.92 | $6.39 | $6.39 | 4,593,438 |
| 2018-05-14 | $6.70 | $6.86 | $5.80 | $6.06 | $6.06 | 23,298,651 |
| 2018-05-11 | $7.83 | $8.14 | $6.86 | $7.00 | $7.00 | 15,095,233 |
| 2018-05-10 | $8.10 | $8.28 | $7.45 | $7.86 | $7.86 | 4,325,888 |
| 2018-05-09 | $10.47 | $10.51 | $9.64 | $9.69 | $9.69 | 1,317,227 |
| 2018-05-08 | $10.49 | $10.59 | $10.27 | $10.40 | $10.40 | 601,900 |
| 2018-05-07 | $10.55 | $10.86 | $10.45 | $10.56 | $10.56 | 368,310 |
| 2018-05-04 | $10.14 | $10.64 | $10.14 | $10.47 | $10.47 | 380,797 |
| 2018-05-03 | $10.37 | $10.40 | $9.98 | $10.18 | $10.18 | 487,151 |
| 2018-05-02 | $10.70 | $10.89 | $10.29 | $10.41 | $10.41 | 711,854 |
| 2018-05-01 | $11.21 | $11.21 | $10.62 | $10.73 | $10.73 | 871,938 |
| 2018-04-30 | $11.44 | $11.61 | $11.20 | $11.20 | $11.20 | 365,730 |
| 2018-04-27 | $11.83 | $11.83 | $11.47 | $11.50 | $11.50 | 321,761 |
| 2018-04-26 | $11.82 | $11.88 | $11.67 | $11.80 | $11.80 | 257,638 |
| 2018-04-25 | $11.70 | $11.87 | $11.55 | $11.80 | $11.80 | 328,113 |
| 2018-04-24 | $11.76 | $11.94 | $11.47 | $11.65 | $11.65 | 446,649 |
| 2018-04-23 | $11.74 | $11.89 | $11.60 | $11.73 | $11.73 | 319,028 |
| 2018-04-20 | $11.64 | $11.82 | $11.59 | $11.72 | $11.72 | 289,719 |
| 2018-04-19 | $11.90 | $12.10 | $11.49 | $11.70 | $11.70 | 382,335 |
| 2018-04-18 | $11.78 | $12.12 | $11.76 | $11.95 | $11.95 | 531,293 |
| 2018-04-17 | $11.70 | $11.92 | $11.60 | $11.76 | $11.76 | 609,278 |
| 2018-04-16 | $11.67 | $11.72 | $11.41 | $11.62 | $11.62 | 448,499 |
| 2018-04-13 | $11.63 | $11.69 | $11.44 | $11.62 | $11.62 | 294,166 |
| 2018-04-12 | $11.38 | $11.78 | $11.25 | $11.51 | $11.51 | 344,094 |
| 2018-04-11 | $10.90 | $11.50 | $10.89 | $11.34 | $11.34 | 525,281 |
| 2018-04-10 | $10.60 | $10.97 | $10.50 | $10.95 | $10.95 | 403,822 |
| 2018-04-09 | $10.62 | $10.85 | $10.44 | $10.46 | $10.46 | 261,187 |
| 2018-04-06 | $10.56 | $10.86 | $10.48 | $10.59 | $10.59 | 305,172 |
| 2018-04-05 | $10.79 | $10.91 | $10.56 | $10.62 | $10.62 | 279,271 |
| 2018-04-04 | $10.22 | $10.78 | $10.16 | $10.73 | $10.73 | 466,758 |
| 2018-04-03 | $10.34 | $10.46 | $10.16 | $10.31 | $10.31 | 562,770 |
| 2018-04-02 | $10.44 | $10.60 | $10.19 | $10.33 | $10.33 | 704,208 |
| 2018-03-29 | $10.70 | $10.81 | $10.15 | $10.55 | $10.55 | 705,164 |
| 2018-03-28 | $10.51 | $10.65 | $10.37 | $10.61 | $10.61 | 510,900 |
| 2018-03-27 | $10.69 | $10.86 | $10.45 | $10.53 | $10.53 | 557,983 |
| 2018-03-26 | $10.47 | $10.83 | $10.25 | $10.65 | $10.65 | 489,801 |
| 2018-03-23 | $10.59 | $10.77 | $10.19 | $10.25 | $10.25 | 702,490 |
| 2018-03-22 | $11.00 | $11.24 | $10.55 | $10.61 | $10.61 | 1,934,262 |
| 2018-03-21 | $10.03 | $10.66 | $10.02 | $10.38 | $10.38 | 860,891 |
| 2018-03-20 | $10.12 | $10.22 | $9.85 | $9.94 | $9.94 | 387,744 |
| 2018-03-19 | $9.99 | $10.09 | $9.77 | $10.08 | $10.08 | 637,511 |
| 2018-03-16 | $10.36 | $10.36 | $10.00 | $10.08 | $10.08 | 978,776 |
| 2018-03-15 | $10.47 | $10.55 | $10.29 | $10.36 | $10.36 | 459,593 |
| 2018-03-14 | $10.49 | $10.51 | $10.32 | $10.46 | $10.46 | 532,423 |
| 2018-03-13 | $10.50 | $10.51 | $10.26 | $10.44 | $10.44 | 606,658 |
| 2018-03-12 | $10.29 | $10.45 | $10.21 | $10.44 | $10.44 | 561,856 |
| 2018-03-09 | $10.15 | $10.35 | $10.07 | $10.24 | $10.24 | 470,815 |
| 2018-03-08 | $10.14 | $10.25 | $9.90 | $10.11 | $10.11 | 535,229 |
| 2018-03-07 | $9.77 | $10.10 | $9.77 | $10.05 | $10.05 | 1,768,477 |
| 2018-03-06 | $9.96 | $10.04 | $9.61 | $9.84 | $9.84 | 561,655 |
| 2018-03-05 | $9.66 | $10.06 | $9.66 | $9.89 | $9.89 | 817,893 |
| 2018-03-02 | $9.18 | $9.72 | $9.05 | $9.69 | $9.69 | 731,989 |
| 2018-03-01 | $9.30 | $9.54 | $9.18 | $9.29 | $9.29 | 968,255 |
| 2018-02-28 | $9.54 | $9.59 | $9.25 | $9.34 | $9.34 | 745,392 |
| 2018-02-27 | $9.60 | $9.90 | $9.32 | $9.46 | $9.46 | 1,024,483 |
| 2018-02-26 | $9.97 | $10.35 | $9.65 | $9.66 | $9.66 | 2,466,400 |
| 2018-02-23 | $8.78 | $9.46 | $8.71 | $9.44 | $9.44 | 1,350,978 |
| 2018-02-22 | $8.82 | $9.11 | $8.76 | $8.87 | $8.87 | 762,002 |
| 2018-02-21 | $8.72 | $8.95 | $8.72 | $8.83 | $8.83 | 709,921 |
| 2018-02-20 | $8.82 | $9.08 | $8.60 | $8.74 | $8.74 | 1,165,936 |
| 2018-02-16 | $9.24 | $9.44 | $8.56 | $9.05 | $9.05 | 8,034,812 |
| 2018-02-15 | $7.42 | $7.57 | $7.33 | $7.48 | $7.48 | 462,067 |
| 2018-02-14 | $6.91 | $7.45 | $6.91 | $7.40 | $7.40 | 469,781 |
| 2018-02-13 | $6.97 | $7.08 | $6.88 | $6.97 | $6.97 | 411,082 |
| 2018-02-12 | $7.03 | $7.15 | $6.88 | $7.01 | $7.01 | 885,714 |
| 2018-02-09 | $6.86 | $7.03 | $6.57 | $6.98 | $6.98 | 843,296 |
| 2018-02-08 | $7.69 | $7.89 | $6.77 | $6.78 | $6.78 | 1,137,587 |
| 2018-02-07 | $6.91 | $7.23 | $6.81 | $7.17 | $7.17 | 598,775 |
| 2018-02-06 | $6.63 | $6.96 | $6.51 | $6.92 | $6.92 | 1,145,496 |
| 2018-02-05 | $7.48 | $7.51 | $6.75 | $6.85 | $6.85 | 2,027,677 |
| 2018-02-02 | $7.99 | $8.00 | $7.51 | $7.55 | $7.55 | 1,327,035 |
| 2018-02-01 | $8.02 | $8.17 | $7.89 | $8.05 | $8.05 | 697,210 |
| 2018-01-31 | $8.26 | $8.28 | $8.01 | $8.04 | $8.04 | 541,051 |
| 2018-01-30 | $8.27 | $8.41 | $8.06 | $8.23 | $8.23 | 483,256 |
| 2018-01-29 | $8.31 | $8.59 | $8.28 | $8.34 | $8.34 | 2,085,376 |
| 2018-01-26 | $8.15 | $8.36 | $8.03 | $8.32 | $8.32 | 1,034,999 |
| 2018-01-25 | $9.01 | $9.01 | $8.13 | $8.14 | $8.14 | 2,419,841 |
| 2018-01-24 | $9.05 | $9.16 | $8.95 | $8.96 | $8.96 | 568,279 |
| 2018-01-23 | $8.94 | $9.05 | $8.82 | $9.01 | $9.01 | 609,700 |
| 2018-01-22 | $9.22 | $9.22 | $8.98 | $9.01 | $9.01 | 505,788 |
| 2018-01-19 | $9.07 | $9.31 | $8.91 | $9.25 | $9.25 | 454,839 |
| 2018-01-18 | $9.10 | $9.18 | $9.02 | $9.07 | $9.07 | 360,013 |
| 2018-01-17 | $9.25 | $9.25 | $8.99 | $9.10 | $9.10 | 614,798 |
| 2018-01-16 | $9.57 | $9.75 | $9.10 | $9.17 | $9.17 | 790,409 |
| 2018-01-12 | $9.62 | $9.72 | $9.50 | $9.58 | $9.58 | 709,508 |
| 2018-01-11 | $9.09 | $9.64 | $9.09 | $9.57 | $9.57 | 373,441 |
| 2018-01-10 | $9.24 | $9.36 | $9.01 | $9.28 | $9.28 | 608,568 |
| 2018-01-09 | $9.64 | $9.70 | $9.25 | $9.29 | $9.29 | 563,830 |
| 2018-01-08 | $9.37 | $9.65 | $9.20 | $9.63 | $9.63 | 525,309 |
| 2018-01-05 | $9.33 | $9.42 | $9.23 | $9.37 | $9.37 | 242,018 |
| 2018-01-04 | $9.23 | $9.39 | $9.14 | $9.30 | $9.30 | 532,702 |
| 2018-01-03 | $9.12 | $9.34 | $9.06 | $9.20 | $9.20 | 541,265 |
| 2018-01-02 | $9.02 | $9.25 | $8.98 | $9.13 | $9.13 | 762,582 |
| 2017-12-29 | $9.03 | $9.17 | $8.91 | $8.94 | $8.94 | 1,032,410 |
| 2017-12-28 | $9.06 | $9.22 | $8.97 | $9.00 | $9.00 | 720,371 |
| 2017-12-27 | $9.09 | $9.34 | $8.95 | $8.99 | $8.99 | 1,811,470 |
| 2017-12-26 | $9.13 | $9.34 | $9.03 | $9.05 | $9.05 | 540,647 |
| 2017-12-22 | $9.24 | $9.38 | $9.08 | $9.18 | $9.18 | 1,051,036 |
| 2017-12-21 | $9.02 | $9.40 | $9.00 | $9.22 | $9.22 | 644,007 |
| 2017-12-20 | $9.00 | $9.15 | $8.76 | $9.03 | $9.03 | 771,262 |
| 2017-12-19 | $9.07 | $9.22 | $8.95 | $8.98 | $8.98 | 639,886 |
| 2017-12-18 | $9.09 | $9.25 | $8.95 | $9.03 | $9.03 | 813,799 |
| 2017-12-15 | $8.85 | $9.25 | $8.78 | $9.03 | $9.03 | 1,804,090 |
| 2017-12-14 | $9.06 | $9.22 | $8.70 | $8.86 | $8.86 | 1,369,594 |
| 2017-12-13 | $9.00 | $9.24 | $8.91 | $9.02 | $9.02 | 1,099,640 |
| 2017-12-12 | $9.54 | $9.64 | $9.25 | $9.27 | $9.27 | 730,225 |
| 2017-12-11 | $9.29 | $9.68 | $9.29 | $9.49 | $9.49 | 706,669 |
| 2017-12-08 | $9.39 | $9.47 | $9.07 | $9.26 | $9.26 | 641,167 |
| 2017-12-07 | $9.38 | $9.39 | $8.48 | $9.35 | $9.35 | 2,458,345 |
| 2017-12-06 | $9.84 | $9.93 | $9.55 | $9.68 | $9.68 | 520,052 |
| 2017-12-05 | $9.96 | $10.00 | $9.68 | $9.87 | $9.87 | 764,848 |
| 2017-12-04 | $10.26 | $10.28 | $9.85 | $9.99 | $9.99 | 519,241 |
| 2017-12-01 | $10.16 | $10.52 | $10.03 | $10.15 | $10.15 | 848,866 |
| 2017-11-30 | $11.50 | $11.74 | $10.01 | $10.04 | $10.04 | 2,371,172 |
| 2017-11-29 | $11.59 | $11.88 | $11.45 | $11.52 | $11.52 | 499,996 |
| 2017-11-28 | $11.40 | $11.61 | $11.28 | $11.59 | $11.59 | 546,020 |
| 2017-11-27 | $11.10 | $11.61 | $11.10 | $11.37 | $11.37 | 772,419 |
| 2017-11-24 | $11.30 | $11.30 | $11.03 | $11.13 | $11.13 | 171,789 |
| 2017-11-22 | $11.14 | $11.39 | $11.09 | $11.25 | $11.25 | 756,593 |
| 2017-11-21 | $10.75 | $11.24 | $10.74 | $11.20 | $11.20 | 831,638 |
| 2017-11-20 | $10.37 | $11.33 | $10.32 | $11.14 | $11.14 | 913,736 |
| 2017-11-17 | $10.45 | $10.55 | $10.13 | $10.38 | $10.38 | 664,649 |
| 2017-11-16 | $9.58 | $10.50 | $9.51 | $10.45 | $10.45 | 1,101,404 |
| 2017-11-15 | $9.51 | $9.92 | $9.36 | $9.58 | $9.58 | 756,979 |
| 2017-11-14 | $9.95 | $10.08 | $9.41 | $9.56 | $9.56 | 936,372 |
| 2017-11-13 | $10.34 | $10.44 | $10.02 | $10.04 | $10.04 | 975,730 |
| 2017-11-10 | $10.71 | $10.82 | $10.45 | $10.47 | $10.47 | 424,738 |
| 2017-11-09 | $10.45 | $10.80 | $10.27 | $10.73 | $10.73 | 360,207 |
| 2017-11-08 | $10.10 | $10.62 | $10.05 | $10.51 | $10.51 | 481,772 |
| 2017-11-07 | $10.21 | $10.21 | $9.95 | $10.07 | $10.07 | 480,200 |
| 2017-11-06 | $9.90 | $10.42 | $9.76 | $10.07 | $10.07 | 946,161 |
| 2017-11-03 | $10.38 | $10.40 | $9.73 | $9.99 | $9.99 | 1,262,365 |
| 2017-11-02 | $11.10 | $11.12 | $10.39 | $10.40 | $10.40 | 941,367 |
| 2017-11-01 | $11.43 | $11.63 | $11.13 | $11.14 | $11.14 | 507,591 |
| 2017-10-31 | $11.25 | $11.40 | $11.09 | $11.33 | $11.33 | 629,455 |
| 2017-10-30 | $11.40 | $11.54 | $11.21 | $11.26 | $11.26 | 527,491 |
| 2017-10-27 | $11.40 | $11.62 | $11.30 | $11.49 | $11.49 | 640,079 |
| 2017-10-26 | $11.35 | $11.49 | $11.24 | $11.34 | $11.34 | 830,145 |
| 2017-10-25 | $11.05 | $11.43 | $11.02 | $11.37 | $11.37 | 787,859 |
| 2017-10-24 | $11.02 | $11.38 | $10.69 | $11.12 | $11.12 | 1,022,285 |
| 2017-10-23 | $11.44 | $11.48 | $11.00 | $11.09 | $11.09 | 1,347,868 |
| 2017-10-20 | $11.59 | $11.92 | $11.34 | $11.39 | $11.39 | 1,791,473 |
| 2017-10-19 | $11.47 | $11.66 | $11.21 | $11.51 | $11.51 | 1,739,623 |
| 2017-10-18 | $13.00 | $13.06 | $11.25 | $11.67 | $11.67 | 6,972,749 |
| 2017-10-17 | $15.53 | $15.69 | $12.96 | $13.19 | $13.19 | 9,522,511 |
| 2017-10-16 | $14.09 | $14.23 | $13.64 | $13.73 | $13.73 | 911,278 |
| 2017-10-13 | $14.30 | $14.56 | $14.10 | $14.15 | $14.15 | 1,052,125 |
| 2017-10-12 | $14.16 | $14.42 | $13.96 | $14.36 | $14.36 | 874,255 |
| 2017-10-11 | $14.29 | $14.55 | $14.11 | $14.36 | $14.36 | 2,216,514 |
| 2017-10-10 | $13.77 | $14.67 | $13.60 | $14.45 | $14.45 | 3,309,649 |
| 2017-10-09 | $14.16 | $14.30 | $13.28 | $13.71 | $13.71 | 3,480,015 |
| 2017-10-06 | $13.60 | $14.43 | $13.31 | $14.15 | $14.15 | 17,160,962 |
| 2017-10-05 | $10.78 | $11.00 | $10.66 | $10.72 | $10.72 | 1,291,949 |
| 2017-10-04 | $10.79 | $10.97 | $10.69 | $10.73 | $10.73 | 1,312,681 |
| 2017-10-03 | $10.75 | $11.08 | $10.54 | $10.83 | $10.83 | 2,099,877 |
| 2017-10-02 | $10.84 | $11.53 | $10.36 | $10.69 | $10.69 | 10,231,657 |
| 2017-09-29 | $9.08 | $9.37 | $8.93 | $9.33 | $9.33 | 1,374,728 |
| 2017-09-28 | $9.03 | $9.06 | $8.92 | $9.00 | $9.00 | 790,400 |
| 2017-09-27 | $8.97 | $9.07 | $8.88 | $9.02 | $9.02 | 854,025 |
| 2017-09-26 | $9.03 | $9.23 | $8.90 | $8.97 | $8.97 | 1,130,045 |
| 2017-09-25 | $9.07 | $9.24 | $8.86 | $9.04 | $9.04 | 1,293,735 |
| 2017-09-22 | $9.25 | $9.29 | $8.71 | $9.20 | $9.20 | 3,107,067 |
| 2017-09-21 | $9.52 | $9.82 | $9.26 | $9.33 | $9.33 | 2,103,122 |
| 2017-09-20 | $9.86 | $10.13 | $9.13 | $9.48 | $9.48 | 5,930,638 |
| 2017-09-19 | $11.75 | $11.80 | $9.76 | $9.82 | $9.82 | 21,520,398 |
| 2017-09-18 | $16.18 | $16.78 | $16.14 | $16.75 | $16.75 | 382,605 |
| 2017-09-15 | $16.52 | $16.61 | $16.03 | $16.11 | $16.11 | 668,819 |
| 2017-09-14 | $16.85 | $17.09 | $16.42 | $16.50 | $16.50 | 583,260 |
| 2017-09-13 | $16.49 | $16.92 | $16.24 | $16.89 | $16.89 | 250,646 |
| 2017-09-12 | $16.54 | $16.72 | $16.44 | $16.50 | $16.50 | 214,899 |
| 2017-09-11 | $16.63 | $16.70 | $16.44 | $16.46 | $16.46 | 268,788 |
| 2017-09-08 | $16.57 | $16.68 | $16.35 | $16.56 | $16.56 | 299,271 |
| 2017-09-07 | $16.74 | $16.77 | $16.58 | $16.68 | $16.68 | 110,994 |
| 2017-09-06 | $16.56 | $16.86 | $16.48 | $16.67 | $16.67 | 500,327 |
| 2017-09-05 | $16.79 | $16.84 | $16.27 | $16.51 | $16.51 | 418,315 |
| 2017-09-01 | $16.72 | $16.93 | $16.64 | $16.79 | $16.79 | 400,453 |
| 2017-08-31 | $16.64 | $16.95 | $16.59 | $16.79 | $16.79 | 661,260 |
| 2017-08-30 | $16.60 | $16.77 | $16.48 | $16.56 | $16.56 | 239,192 |
| 2017-08-29 | $16.64 | $16.78 | $16.48 | $16.69 | $16.69 | 342,573 |
| 2017-08-28 | $16.56 | $16.80 | $16.48 | $16.71 | $16.71 | 195,607 |
| 2017-08-25 | $16.59 | $16.76 | $16.45 | $16.59 | $16.59 | 200,515 |
| 2017-08-24 | $16.71 | $16.82 | $16.52 | $16.58 | $16.58 | 219,084 |
| 2017-08-23 | $16.67 | $16.77 | $16.50 | $16.71 | $16.71 | 201,196 |
| 2017-08-22 | $16.76 | $16.92 | $16.59 | $16.71 | $16.71 | 315,612 |
| 2017-08-21 | $16.74 | $16.80 | $16.61 | $16.79 | $16.79 | 216,193 |
| 2017-08-18 | $16.38 | $16.81 | $16.35 | $16.74 | $16.74 | 293,929 |
| 2017-08-17 | $16.64 | $16.99 | $16.43 | $16.48 | $16.48 | 460,865 |
| 2017-08-16 | $16.75 | $16.80 | $16.57 | $16.61 | $16.61 | 212,560 |
| 2017-08-15 | $16.64 | $16.80 | $16.50 | $16.67 | $16.67 | 412,340 |
| 2017-08-14 | $16.59 | $16.69 | $16.36 | $16.65 | $16.65 | 333,242 |
| 2017-08-11 | $16.68 | $16.75 | $16.43 | $16.65 | $16.65 | 362,300 |
| 2017-08-10 | $16.60 | $16.73 | $16.55 | $16.61 | $16.61 | 323,799 |
| 2017-08-09 | $16.40 | $16.70 | $16.16 | $16.66 | $16.66 | 343,431 |
| 2017-08-08 | $16.19 | $16.67 | $16.13 | $16.60 | $16.60 | 521,502 |
| 2017-08-07 | $16.60 | $16.61 | $16.12 | $16.19 | $16.19 | 288,070 |
| 2017-08-04 | $16.62 | $16.76 | $16.31 | $16.59 | $16.59 | 325,484 |
| 2017-08-03 | $16.53 | $16.65 | $16.38 | $16.64 | $16.64 | 261,252 |
| 2017-08-02 | $16.57 | $16.74 | $16.44 | $16.53 | $16.53 | 357,042 |
| 2017-08-01 | $17.00 | $17.00 | $16.50 | $16.59 | $16.59 | 402,473 |
| 2017-07-31 | $16.59 | $16.90 | $16.57 | $16.88 | $16.88 | 550,295 |
| 2017-07-28 | $16.40 | $16.67 | $16.31 | $16.54 | $16.54 | 233,806 |
| 2017-07-27 | $16.57 | $16.76 | $16.08 | $16.47 | $16.47 | 343,717 |
| 2017-07-26 | $16.70 | $16.70 | $16.17 | $16.50 | $16.50 | 351,931 |
| 2017-07-25 | $16.30 | $16.90 | $16.20 | $16.67 | $16.67 | 706,939 |
| 2017-07-24 | $16.29 | $16.40 | $16.13 | $16.28 | $16.28 | 314,138 |
| 2017-07-21 | $16.55 | $16.55 | $16.06 | $16.26 | $16.26 | 920,512 |
| 2017-07-20 | $16.47 | $16.54 | $16.20 | $16.38 | $16.38 | 485,757 |
| 2017-07-19 | $16.21 | $16.52 | $16.21 | $16.43 | $16.43 | 542,987 |
| 2017-07-18 | $16.16 | $16.35 | $16.04 | $16.33 | $16.33 | 584,187 |
| 2017-07-17 | $16.26 | $16.40 | $16.01 | $16.20 | $16.20 | 512,289 |
| 2017-07-14 | $16.14 | $16.29 | $16.00 | $16.22 | $16.22 | 449,032 |
| 2017-07-13 | $16.29 | $16.29 | $15.80 | $16.10 | $16.10 | 686,662 |
| 2017-07-12 | $16.26 | $16.45 | $15.95 | $16.16 | $16.16 | 556,558 |
| 2017-07-11 | $16.13 | $16.15 | $15.62 | $16.10 | $16.10 | 1,155,305 |
| 2017-07-10 | $16.41 | $16.47 | $16.06 | $16.19 | $16.19 | 757,683 |
| 2017-07-07 | $16.60 | $16.98 | $16.18 | $16.50 | $16.50 | 3,212,542 |
| 2017-07-06 | $16.15 | $16.23 | $15.75 | $15.86 | $15.86 | 1,154,182 |
| 2017-07-05 | $16.37 | $16.42 | $15.97 | $16.24 | $16.24 | 596,682 |
| 2017-07-03 | $16.45 | $16.51 | $16.18 | $16.33 | $16.33 | 529,532 |
| 2017-06-30 | $16.42 | $16.59 | $16.20 | $16.45 | $16.45 | 873,833 |
| 2017-06-29 | $16.22 | $16.74 | $16.10 | $16.38 | $16.38 | 1,136,905 |
| 2017-06-28 | $16.11 | $16.33 | $15.94 | $16.26 | $16.26 | 968,337 |
| 2017-06-27 | $16.07 | $16.18 | $15.88 | $16.05 | $16.05 | 1,219,716 |
| 2017-06-26 | $15.83 | $16.41 | $15.80 | $16.14 | $16.14 | 2,263,595 |
| 2017-06-23 | $16.50 | $17.40 | $15.65 | $16.24 | $16.24 | 15,005,035 |
| 2017-06-22 | $10.65 | $12.93 | $10.64 | $12.18 | $12.18 | 4,703,455 |
| 2017-06-21 | $10.22 | $10.88 | $10.20 | $10.65 | $10.65 | 1,107,278 |
| 2017-06-20 | $10.76 | $10.83 | $10.11 | $10.18 | $10.18 | 1,721,137 |
| 2017-06-19 | $10.84 | $11.33 | $10.72 | $10.74 | $10.74 | 958,624 |
| 2017-06-16 | $10.87 | $10.93 | $10.52 | $10.81 | $10.81 | 1,377,776 |
| 2017-06-15 | $11.20 | $11.26 | $10.84 | $10.91 | $10.91 | 947,962 |
| 2017-06-14 | $11.20 | $11.56 | $10.36 | $11.26 | $11.26 | 3,431,885 |
| 2017-06-13 | $12.30 | $12.45 | $11.96 | $12.13 | $12.13 | 991,779 |
| 2017-06-12 | $12.09 | $12.35 | $12.01 | $12.28 | $12.28 | 759,799 |
| 2017-06-09 | $12.27 | $12.52 | $12.03 | $12.20 | $12.20 | 798,049 |
| 2017-06-08 | $12.14 | $12.32 | $11.96 | $12.22 | $12.22 | 625,041 |
| 2017-06-07 | $12.21 | $12.40 | $11.97 | $12.07 | $12.07 | 891,982 |
| 2017-06-06 | $12.55 | $12.71 | $11.96 | $12.15 | $12.15 | 1,386,864 |
| 2017-06-05 | $12.96 | $12.97 | $12.65 | $12.71 | $12.71 | 877,934 |
| 2017-06-02 | $12.64 | $13.07 | $12.64 | $12.96 | $12.96 | 1,130,296 |
| 2017-06-01 | $12.80 | $13.00 | $12.56 | $12.63 | $12.63 | 1,284,253 |
| 2017-05-31 | $13.10 | $13.22 | $12.75 | $12.78 | $12.78 | 645,146 |
| 2017-05-30 | $13.21 | $13.50 | $13.04 | $13.08 | $13.08 | 742,104 |
| 2017-05-26 | $13.09 | $13.25 | $12.96 | $13.25 | $13.25 | 791,336 |
| 2017-05-25 | $13.12 | $13.34 | $12.94 | $13.12 | $13.12 | 994,745 |
| 2017-05-24 | $12.92 | $13.13 | $12.75 | $13.06 | $13.06 | 727,674 |
| 2017-05-23 | $12.84 | $13.26 | $12.62 | $12.92 | $12.92 | 1,183,859 |
| 2017-05-22 | $12.86 | $13.68 | $12.26 | $12.82 | $12.82 | 4,035,321 |
| 2017-05-19 | $13.54 | $13.85 | $13.37 | $13.54 | $13.54 | 1,853,811 |
| 2017-05-18 | $13.55 | $13.81 | $13.21 | $13.41 | $13.41 | 2,589,633 |
| 2017-05-17 | $14.24 | $14.38 | $13.17 | $13.26 | $13.26 | 2,533,769 |
| 2017-05-16 | $14.50 | $14.65 | $14.11 | $14.47 | $14.47 | 1,498,573 |
| 2017-05-15 | $15.51 | $15.51 | $13.85 | $14.49 | $14.49 | 3,810,803 |
| 2017-05-12 | $15.92 | $15.92 | $15.11 | $15.62 | $15.62 | 1,288,085 |
| 2017-05-11 | $15.76 | $16.21 | $15.61 | $15.98 | $15.98 | 880,408 |
| 2017-05-10 | $15.55 | $16.05 | $15.40 | $15.77 | $15.77 | 1,057,782 |
| 2017-05-09 | $16.37 | $16.37 | $15.32 | $15.61 | $15.61 | 1,783,140 |
| 2017-05-08 | $17.53 | $17.60 | $16.25 | $16.33 | $16.33 | 2,412,523 |
| 2017-05-05 | $18.68 | $19.31 | $16.78 | $17.99 | $17.99 | 7,125,024 |
| 2017-05-04 | $15.99 | $16.47 | $15.41 | $15.45 | $15.45 | 1,620,787 |
| 2017-05-03 | $16.21 | $16.39 | $15.39 | $16.00 | $16.00 | 2,470,860 |
| 2017-05-02 | $14.54 | $16.30 | $14.45 | $16.25 | $16.25 | 3,024,354 |
| 2017-05-01 | $15.86 | $16.02 | $14.77 | $14.83 | $14.83 | 4,524,629 |
| 2017-04-28 | $13.16 | $16.10 | $12.80 | $16.00 | $16.00 | 15,783,839 |
| 2017-04-27 | $14.98 | $15.08 | $11.15 | $13.29 | $13.29 | 27,161,061 |
| 2017-04-26 | $24.63 | $24.85 | $24.45 | $24.62 | $24.62 | 638,877 |
| 2017-04-25 | $24.66 | $24.92 | $24.49 | $24.64 | $24.64 | 594,654 |
| 2017-04-24 | $24.79 | $24.82 | $24.34 | $24.45 | $24.45 | 854,121 |
| 2017-04-21 | $24.09 | $24.57 | $23.98 | $24.41 | $24.41 | 419,183 |
| 2017-04-20 | $24.62 | $24.81 | $24.14 | $24.24 | $24.24 | 412,969 |
| 2017-04-19 | $24.55 | $24.82 | $24.30 | $24.45 | $24.45 | 435,363 |
| 2017-04-18 | $23.95 | $24.50 | $23.85 | $24.42 | $24.42 | 460,076 |
| 2017-04-17 | $23.60 | $24.04 | $23.56 | $23.99 | $23.99 | 550,664 |
| 2017-04-13 | $23.78 | $24.13 | $23.59 | $23.59 | $23.59 | 463,648 |
| 2017-04-12 | $24.18 | $24.23 | $23.69 | $23.90 | $23.90 | 413,423 |
| 2017-04-11 | $23.70 | $24.43 | $23.67 | $24.23 | $24.23 | 379,241 |
| 2017-04-10 | $23.99 | $24.44 | $23.73 | $23.80 | $23.80 | 438,495 |
| 2017-04-07 | $23.95 | $24.03 | $23.18 | $24.00 | $24.00 | 708,191 |
| 2017-04-06 | $23.56 | $23.95 | $23.16 | $23.89 | $23.89 | 527,182 |
| 2017-04-05 | $23.79 | $24.16 | $23.17 | $23.52 | $23.52 | 562,427 |
| 2017-04-04 | $23.52 | $23.85 | $23.05 | $23.84 | $23.84 | 846,585 |
| 2017-04-03 | $24.34 | $24.39 | $23.38 | $23.55 | $23.55 | 734,384 |
| 2017-03-31 | $24.41 | $24.78 | $24.38 | $24.40 | $24.40 | 541,871 |
| 2017-03-30 | $24.75 | $24.89 | $24.44 | $24.67 | $24.67 | 446,737 |
| 2017-03-29 | $24.12 | $24.79 | $23.91 | $24.76 | $24.76 | 826,993 |
| 2017-03-28 | $24.78 | $24.78 | $23.59 | $24.12 | $24.12 | 1,255,850 |
| 2017-03-27 | $25.66 | $25.73 | $24.47 | $24.59 | $24.59 | 1,420,621 |
| 2017-03-24 | $25.86 | $26.14 | $25.60 | $25.94 | $25.94 | 475,810 |
| 2017-03-23 | $25.63 | $25.81 | $25.15 | $25.76 | $25.76 | 416,748 |
| 2017-03-22 | $25.66 | $25.92 | $25.31 | $25.63 | $25.63 | 431,716 |
| 2017-03-21 | $26.82 | $26.89 | $25.62 | $25.66 | $25.66 | 527,683 |
| 2017-03-20 | $26.25 | $26.80 | $26.07 | $26.54 | $26.54 | 646,532 |
| 2017-03-17 | $26.23 | $26.59 | $25.92 | $26.25 | $26.25 | 857,102 |
| 2017-03-16 | $26.05 | $26.50 | $26.02 | $26.27 | $26.27 | 823,641 |
| 2017-03-15 | $25.76 | $26.11 | $25.42 | $25.89 | $25.89 | 998,397 |
| 2017-03-14 | $25.92 | $26.06 | $25.33 | $25.62 | $25.62 | 734,379 |
| 2017-03-13 | $26.25 | $26.47 | $25.96 | $25.98 | $25.98 | 538,098 |
| 2017-03-10 | $26.29 | $26.55 | $26.12 | $26.30 | $26.30 | 973,058 |
| 2017-03-09 | $26.89 | $26.89 | $26.05 | $26.22 | $26.22 | 572,358 |
| 2017-03-08 | $26.42 | $26.85 | $26.30 | $26.34 | $26.34 | 894,153 |
| 2017-03-07 | $26.50 | $27.26 | $26.35 | $26.42 | $26.42 | 1,001,395 |
| 2017-03-06 | $25.66 | $26.69 | $25.38 | $26.51 | $26.51 | 1,955,201 |
| 2017-03-03 | $26.97 | $27.08 | $25.73 | $25.81 | $25.81 | 1,358,468 |
| 2017-03-02 | $27.13 | $27.25 | $26.75 | $27.10 | $27.10 | 912,965 |
| 2017-03-01 | $27.50 | $27.87 | $27.25 | $27.30 | $27.30 | 1,183,234 |
| 2017-02-28 | $28.76 | $28.76 | $27.04 | $27.08 | $27.08 | 1,590,514 |
| 2017-02-27 | $30.23 | $30.43 | $28.55 | $28.69 | $28.69 | 1,260,646 |
| 2017-02-24 | $30.73 | $30.98 | $28.75 | $30.49 | $30.49 | 2,963,287 |
| 2017-02-23 | $31.01 | $31.21 | $30.39 | $30.86 | $30.86 | 787,823 |
| 2017-02-22 | $31.67 | $31.79 | $30.88 | $30.89 | $30.89 | 934,345 |
| 2017-02-21 | $32.64 | $33.04 | $31.43 | $31.71 | $31.71 | 1,157,036 |
| 2017-02-17 | $33.66 | $33.66 | $32.57 | $33.15 | $33.15 | 839,017 |
| 2017-02-16 | $34.15 | $34.28 | $33.36 | $33.67 | $33.67 | 634,978 |
| 2017-02-15 | $33.78 | $34.18 | $33.60 | $34.00 | $34.00 | 642,910 |
| 2017-02-14 | $33.21 | $34.37 | $32.96 | $33.76 | $33.76 | 749,320 |
| 2017-02-13 | $33.77 | $34.64 | $33.77 | $34.13 | $34.13 | 877,578 |
| 2017-02-10 | $32.89 | $34.19 | $32.89 | $33.97 | $33.97 | 1,186,521 |
| 2017-02-09 | $30.10 | $33.55 | $30.07 | $32.57 | $32.57 | 3,425,390 |
| 2017-02-08 | $36.93 | $36.93 | $34.76 | $35.38 | $35.38 | 1,035,948 |
| 2017-02-07 | $37.00 | $37.40 | $36.80 | $36.95 | $36.95 | 498,598 |
| 2017-02-06 | $38.99 | $39.03 | $36.94 | $36.97 | $36.97 | 538,558 |
| 2017-02-03 | $38.61 | $39.41 | $38.50 | $39.10 | $39.10 | 315,849 |
| 2017-02-02 | $37.85 | $38.41 | $37.63 | $38.26 | $38.26 | 276,991 |
| 2017-02-01 | $38.89 | $38.89 | $37.56 | $38.15 | $38.15 | 337,829 |
| 2017-01-31 | $37.74 | $38.79 | $37.19 | $38.52 | $38.52 | 481,443 |
| 2017-01-30 | $39.23 | $39.23 | $37.60 | $37.87 | $37.87 | 415,817 |
| 2017-01-27 | $39.41 | $39.60 | $39.08 | $39.47 | $39.47 | 224,049 |
| 2017-01-26 | $39.62 | $39.92 | $38.58 | $39.25 | $39.25 | 333,853 |
| 2017-01-25 | $39.50 | $40.27 | $39.16 | $39.67 | $39.67 | 497,860 |
| 2017-01-24 | $39.41 | $39.68 | $39.01 | $39.58 | $39.58 | 244,298 |
| 2017-01-23 | $39.08 | $39.43 | $39.03 | $39.33 | $39.33 | 312,119 |
| 2017-01-20 | $38.28 | $39.68 | $37.75 | $39.18 | $39.18 | 448,269 |
| 2017-01-19 | $37.96 | $38.16 | $37.80 | $37.91 | $37.91 | 341,677 |
| 2017-01-18 | $37.89 | $38.00 | $37.63 | $37.95 | $37.95 | 324,447 |
| 2017-01-17 | $38.63 | $38.80 | $37.67 | $37.80 | $37.80 | 348,555 |
| 2017-01-13 | $38.58 | $38.93 | $38.17 | $38.81 | $38.81 | 138,903 |
| 2017-01-12 | $38.97 | $38.99 | $37.56 | $38.52 | $38.52 | 271,782 |
| 2017-01-11 | $38.50 | $39.51 | $38.07 | $39.00 | $39.00 | 469,687 |
| 2017-01-10 | $38.45 | $38.71 | $37.83 | $38.36 | $38.36 | 261,703 |
| 2017-01-09 | $38.62 | $39.02 | $38.30 | $38.45 | $38.45 | 192,879 |
| 2017-01-06 | $39.05 | $39.16 | $38.56 | $38.62 | $38.62 | 305,859 |
| 2017-01-05 | $39.52 | $40.00 | $38.71 | $38.96 | $38.96 | 484,619 |
| 2017-01-04 | $38.84 | $40.29 | $38.31 | $39.66 | $39.66 | 350,734 |
| 2017-01-03 | $38.76 | $39.09 | $38.26 | $38.93 | $38.93 | 221,150 |
| 2016-12-30 | $38.62 | $38.81 | $38.03 | $38.30 | $38.30 | 262,440 |
| 2016-12-29 | $38.37 | $38.90 | $38.06 | $38.60 | $38.60 | 256,206 |
| 2016-12-28 | $39.62 | $39.76 | $38.30 | $38.33 | $38.33 | 356,997 |
| 2016-12-27 | $39.29 | $39.87 | $38.88 | $39.64 | $39.64 | 227,446 |
| 2016-12-23 | $39.00 | $39.29 | $38.77 | $39.20 | $39.20 | 263,326 |
| 2016-12-22 | $40.42 | $40.71 | $38.82 | $38.94 | $38.94 | 548,165 |
| 2016-12-21 | $40.44 | $40.71 | $40.00 | $40.45 | $40.45 | 371,336 |
| 2016-12-20 | $40.37 | $40.94 | $40.30 | $40.71 | $40.71 | 415,129 |
| 2016-12-19 | $41.85 | $41.94 | $40.05 | $40.52 | $40.52 | 336,778 |
| 2016-12-16 | $41.87 | $42.70 | $41.30 | $41.78 | $41.78 | 527,461 |
| 2016-12-15 | $41.45 | $41.92 | $41.19 | $41.75 | $41.75 | 405,436 |
| 2016-12-14 | $41.00 | $41.57 | $40.91 | $41.27 | $41.27 | 530,829 |
| 2016-12-13 | $41.11 | $41.84 | $41.04 | $41.23 | $41.23 | 498,198 |
| 2016-12-12 | $41.00 | $41.56 | $40.74 | $41.02 | $41.02 | 471,355 |
| 2016-12-09 | $40.56 | $41.41 | $40.55 | $41.21 | $41.21 | 668,634 |
| 2016-12-08 | $41.28 | $41.61 | $40.00 | $40.79 | $40.79 | 781,086 |
| 2016-12-07 | $42.29 | $42.95 | $39.51 | $41.27 | $41.27 | 1,625,239 |
| 2016-12-06 | $45.00 | $45.00 | $41.85 | $42.59 | $42.59 | 2,845,753 |
| 2016-12-05 | $47.49 | $49.08 | $47.49 | $49.00 | $49.00 | 459,059 |
| 2016-12-02 | $47.14 | $48.22 | $46.40 | $47.19 | $47.19 | 352,201 |
| 2016-12-01 | $48.50 | $48.98 | $47.03 | $47.11 | $47.11 | 476,729 |
| 2016-11-30 | $49.80 | $49.80 | $48.24 | $48.48 | $48.48 | 330,165 |
| 2016-11-29 | $49.50 | $49.94 | $49.05 | $49.44 | $49.44 | 341,050 |
| 2016-11-28 | $49.24 | $49.71 | $48.72 | $49.53 | $49.53 | 322,233 |
| 2016-11-25 | $49.65 | $49.65 | $48.85 | $49.18 | $49.18 | 133,871 |
| 2016-11-23 | $48.67 | $49.54 | $48.32 | $49.52 | $49.52 | 244,180 |
| 2016-11-22 | $48.63 | $49.14 | $48.25 | $49.02 | $49.02 | 277,265 |
| 2016-11-21 | $48.92 | $48.99 | $48.00 | $48.68 | $48.68 | 252,776 |
| 2016-11-18 | $47.38 | $48.85 | $47.38 | $48.55 | $48.55 | 214,333 |
| 2016-11-17 | $47.71 | $48.21 | $47.52 | $48.18 | $48.18 | 279,574 |
| 2016-11-16 | $47.01 | $48.07 | $46.94 | $47.88 | $47.88 | 454,239 |
| 2016-11-15 | $47.01 | $47.80 | $46.68 | $47.33 | $47.33 | 355,734 |
| 2016-11-14 | $47.39 | $48.25 | $46.85 | $47.15 | $47.15 | 439,566 |
| 2016-11-11 | $46.79 | $48.22 | $46.00 | $47.73 | $47.73 | 500,367 |
| 2016-11-10 | $46.73 | $47.80 | $45.10 | $47.01 | $47.01 | 855,192 |
| 2016-11-09 | $44.67 | $47.53 | $43.68 | $46.77 | $46.77 | 1,043,533 |
| 2016-11-08 | $43.50 | $46.23 | $43.25 | $45.06 | $45.06 | 2,633,102 |
| 2016-11-07 | $38.56 | $39.86 | $38.27 | $39.62 | $39.62 | 762,915 |
| 2016-11-04 | $37.01 | $38.46 | $36.81 | $37.69 | $37.69 | 406,769 |
| 2016-11-03 | $37.10 | $37.25 | $36.74 | $37.02 | $37.02 | 351,713 |
| 2016-11-02 | $36.72 | $37.37 | $36.55 | $37.05 | $37.05 | 376,857 |
| 2016-11-01 | $36.68 | $36.91 | $36.47 | $36.77 | $36.77 | 349,817 |
| 2016-10-31 | $37.08 | $37.10 | $36.00 | $36.71 | $36.71 | 274,629 |
| 2016-10-28 | $36.51 | $37.28 | $36.16 | $37.01 | $37.01 | 216,164 |
| 2016-10-27 | $37.51 | $37.51 | $36.58 | $36.64 | $36.64 | 154,408 |
| 2016-10-26 | $37.35 | $38.03 | $37.18 | $37.27 | $37.27 | 246,102 |
| 2016-10-25 | $38.21 | $38.34 | $37.40 | $37.54 | $37.54 | 256,930 |
| 2016-10-24 | $38.19 | $38.47 | $38.03 | $38.34 | $38.34 | 243,470 |
| 2016-10-21 | $36.96 | $38.29 | $36.81 | $37.77 | $37.77 | 354,364 |
| 2016-10-20 | $37.33 | $37.45 | $36.55 | $36.88 | $36.88 | 311,378 |
| 2016-10-19 | $36.68 | $37.70 | $36.68 | $37.53 | $37.53 | 373,296 |
| 2016-10-18 | $37.23 | $37.39 | $36.67 | $36.72 | $36.72 | 278,540 |
| 2016-10-17 | $37.09 | $37.43 | $36.72 | $36.78 | $36.78 | 399,372 |
| 2016-10-14 | $37.84 | $38.06 | $36.90 | $37.10 | $37.10 | 440,256 |
| 2016-10-13 | $38.85 | $38.85 | $37.65 | $37.73 | $37.73 | 382,322 |
| 2016-10-12 | $39.61 | $39.61 | $39.11 | $39.25 | $39.25 | 162,387 |
| 2016-10-11 | $40.71 | $40.78 | $39.20 | $39.47 | $39.47 | 256,611 |
| 2016-10-10 | $40.59 | $41.68 | $40.51 | $40.87 | $40.87 | 270,228 |
| 2016-10-07 | $40.77 | $40.77 | $39.77 | $40.27 | $40.27 | 230,321 |
| 2016-10-06 | $40.79 | $41.59 | $40.37 | $40.72 | $40.72 | 338,950 |
| 2016-10-05 | $40.52 | $41.00 | $40.34 | $40.81 | $40.81 | 409,984 |
| 2016-10-04 | $40.38 | $41.75 | $40.32 | $40.48 | $40.48 | 443,551 |
| 2016-10-03 | $40.86 | $40.86 | $40.08 | $40.42 | $40.42 | 304,463 |
| 2016-09-30 | $41.53 | $41.53 | $41.16 | $41.18 | $41.18 | 223,148 |
| 2016-09-29 | $42.68 | $42.84 | $40.97 | $41.22 | $41.22 | 383,774 |
| 2016-09-28 | $42.55 | $42.99 | $42.32 | $42.89 | $42.89 | 475,693 |
| 2016-09-27 | $42.11 | $42.67 | $41.94 | $42.50 | $42.50 | 345,200 |
| 2016-09-26 | $41.89 | $42.12 | $41.53 | $42.02 | $42.02 | 258,018 |
| 2016-09-23 | $41.81 | $42.17 | $41.58 | $42.09 | $42.09 | 386,579 |
| 2016-09-22 | $42.03 | $42.40 | $41.62 | $41.96 | $41.96 | 190,147 |
| 2016-09-21 | $41.38 | $41.81 | $41.17 | $41.67 | $41.67 | 307,623 |
| 2016-09-20 | $41.45 | $41.58 | $40.96 | $41.19 | $41.19 | 315,386 |
| 2016-09-19 | $41.26 | $41.88 | $40.89 | $41.10 | $41.10 | 305,918 |
| 2016-09-16 | $41.50 | $41.78 | $41.09 | $41.24 | $41.24 | 443,340 |
| 2016-09-15 | $40.24 | $42.25 | $40.00 | $41.49 | $41.49 | 412,395 |
| 2016-09-14 | $41.05 | $41.27 | $40.04 | $40.11 | $40.11 | 262,962 |
| 2016-09-13 | $41.41 | $41.78 | $40.78 | $41.09 | $41.09 | 169,035 |
| 2016-09-12 | $40.63 | $41.68 | $40.60 | $41.66 | $41.66 | 431,048 |
| 2016-09-09 | $42.78 | $42.81 | $41.08 | $41.12 | $41.12 | 339,950 |
| 2016-09-08 | $43.25 | $43.43 | $42.89 | $43.14 | $43.14 | 249,551 |
| 2016-09-07 | $43.35 | $43.65 | $43.11 | $43.41 | $43.41 | 188,146 |
| 2016-09-06 | $42.90 | $43.49 | $42.90 | $43.47 | $43.47 | 296,303 |
| 2016-09-02 | $42.40 | $43.35 | $42.13 | $43.24 | $43.24 | 426,006 |
| 2016-09-01 | $41.89 | $42.33 | $41.41 | $42.29 | $42.29 | 236,568 |
| 2016-08-31 | $41.29 | $41.80 | $41.08 | $41.75 | $41.75 | 298,814 |
| 2016-08-30 | $41.00 | $41.47 | $40.97 | $41.45 | $41.45 | 179,304 |
| 2016-08-29 | $41.27 | $41.42 | $40.96 | $41.03 | $41.03 | 113,828 |
| 2016-08-26 | $40.90 | $41.42 | $40.60 | $41.06 | $41.06 | 213,870 |
| 2016-08-25 | $40.17 | $41.00 | $39.93 | $40.74 | $40.74 | 309,055 |
| 2016-08-24 | $40.81 | $41.02 | $40.26 | $40.45 | $40.45 | 294,362 |
| 2016-08-23 | $40.88 | $41.32 | $40.81 | $40.85 | $40.85 | 171,307 |
| 2016-08-22 | $40.77 | $41.02 | $40.43 | $40.66 | $40.66 | 183,277 |
| 2016-08-19 | $40.73 | $40.86 | $40.42 | $40.74 | $40.74 | 173,427 |
| 2016-08-18 | $40.41 | $41.00 | $40.17 | $40.84 | $40.84 | 277,271 |
| 2016-08-17 | $40.46 | $40.77 | $39.61 | $40.53 | $40.53 | 392,647 |
| 2016-08-16 | $41.24 | $41.27 | $40.30 | $40.82 | $40.82 | 263,857 |
| 2016-08-15 | $41.13 | $41.46 | $40.90 | $41.40 | $41.40 | 379,174 |
| 2016-08-12 | $41.24 | $41.34 | $40.96 | $41.22 | $41.22 | 206,580 |
| 2016-08-11 | $41.01 | $41.50 | $40.82 | $41.33 | $41.33 | 324,057 |
| 2016-08-10 | $41.12 | $41.32 | $40.71 | $40.90 | $40.90 | 273,167 |
| 2016-08-09 | $40.96 | $41.40 | $40.60 | $41.02 | $41.02 | 267,027 |
| 2016-08-08 | $41.48 | $41.50 | $40.03 | $41.07 | $41.07 | 531,948 |
| 2016-08-05 | $40.69 | $41.79 | $39.39 | $41.48 | $41.48 | 614,283 |
| 2016-08-04 | $38.39 | $40.30 | $38.01 | $40.26 | $40.26 | 1,280,106 |
| 2016-08-03 | $36.68 | $37.40 | $36.68 | $37.27 | $37.27 | 332,144 |
| 2016-08-02 | $37.63 | $37.94 | $36.58 | $36.75 | $36.75 | 555,523 |
| 2016-08-01 | $37.48 | $37.99 | $37.08 | $37.84 | $37.84 | 388,678 |
| 2016-07-29 | $36.80 | $37.81 | $36.59 | $37.34 | $37.34 | 493,312 |
| 2016-07-28 | $36.58 | $36.95 | $36.21 | $36.78 | $36.78 | 222,057 |
| 2016-07-27 | $36.03 | $36.75 | $35.88 | $36.60 | $36.60 | 363,980 |
| 2016-07-26 | $36.55 | $36.56 | $35.61 | $35.88 | $35.88 | 294,831 |
| 2016-07-25 | $36.71 | $36.74 | $36.22 | $36.63 | $36.63 | 177,256 |
| 2016-07-22 | $35.93 | $37.00 | $35.54 | $36.70 | $36.70 | 335,550 |
| 2016-07-21 | $36.01 | $36.18 | $35.71 | $35.90 | $35.90 | 392,135 |
| 2016-07-20 | $35.58 | $36.15 | $35.30 | $35.92 | $35.92 | 196,252 |
| 2016-07-19 | $35.90 | $36.21 | $35.30 | $35.31 | $35.31 | 143,672 |
| 2016-07-18 | $34.19 | $36.28 | $34.19 | $35.90 | $35.90 | 273,518 |
| 2016-07-15 | $35.53 | $36.13 | $35.30 | $35.88 | $35.88 | 247,808 |
| 2016-07-14 | $35.56 | $35.72 | $35.27 | $35.32 | $35.32 | 196,480 |
| 2016-07-13 | $35.70 | $36.22 | $34.95 | $35.17 | $35.17 | 317,113 |
| 2016-07-12 | $34.62 | $36.10 | $34.44 | $35.93 | $35.93 | 345,334 |
| 2016-07-11 | $34.00 | $34.42 | $33.91 | $34.25 | $34.25 | 129,730 |
| 2016-07-08 | $33.46 | $34.37 | $33.30 | $33.68 | $33.68 | 247,075 |
| 2016-07-07 | $32.42 | $33.16 | $32.42 | $33.15 | $33.15 | 308,338 |
| 2016-07-06 | $31.45 | $32.73 | $31.45 | $32.41 | $32.41 | 515,318 |
| 2016-07-05 | $32.93 | $32.95 | $31.72 | $31.88 | $31.88 | 208,031 |
| 2016-07-01 | $32.00 | $33.18 | $31.93 | $33.00 | $33.00 | 255,711 |
| 2016-06-30 | $31.53 | $31.99 | $31.40 | $31.86 | $31.86 | 356,448 |
| 2016-06-29 | $31.32 | $31.54 | $31.13 | $31.47 | $31.47 | 282,623 |
| 2016-06-28 | $31.08 | $32.23 | $30.87 | $30.94 | $30.94 | 275,070 |
| 2016-06-27 | $32.12 | $32.15 | $30.41 | $30.79 | $30.79 | 328,210 |
| 2016-06-24 | $33.35 | $34.04 | $32.45 | $32.52 | $32.52 | 731,276 |
| 2016-06-23 | $33.70 | $34.93 | $33.45 | $34.83 | $34.83 | 228,020 |
| 2016-06-22 | $34.41 | $34.41 | $33.11 | $33.36 | $33.36 | 547,940 |
| 2016-06-21 | $34.49 | $34.95 | $34.35 | $34.40 | $34.40 | 221,880 |
| 2016-06-20 | $34.54 | $34.97 | $34.13 | $34.28 | $34.28 | 310,966 |
| 2016-06-17 | $34.43 | $34.55 | $33.57 | $34.10 | $34.10 | 402,822 |
| 2016-06-16 | $34.19 | $34.40 | $33.29 | $34.31 | $34.31 | 343,408 |
| 2016-06-15 | $34.53 | $34.89 | $34.24 | $34.30 | $34.30 | 185,235 |
| 2016-06-14 | $34.49 | $34.68 | $34.05 | $34.40 | $34.40 | 238,806 |
| 2016-06-13 | $34.62 | $35.41 | $34.34 | $34.40 | $34.40 | 232,155 |
| 2016-06-10 | $35.65 | $35.80 | $34.54 | $34.62 | $34.62 | 342,171 |
| 2016-06-09 | $36.13 | $36.44 | $35.80 | $36.19 | $36.19 | 223,504 |
| 2016-06-08 | $35.95 | $36.49 | $35.70 | $36.28 | $36.28 | 233,694 |
| 2016-06-07 | $35.71 | $35.98 | $35.24 | $35.81 | $35.81 | 198,141 |
| 2016-06-06 | $35.42 | $35.79 | $35.23 | $35.58 | $35.58 | 232,397 |
| 2016-06-03 | $35.81 | $36.01 | $34.91 | $35.47 | $35.47 | 175,683 |
| 2016-06-02 | $35.20 | $36.18 | $35.08 | $36.08 | $36.08 | 267,815 |
| 2016-06-01 | $35.38 | $35.53 | $34.95 | $35.32 | $35.32 | 399,482 |
| 2016-05-31 | $35.69 | $35.89 | $34.71 | $35.27 | $35.27 | 357,323 |
| 2016-05-27 | $35.60 | $35.80 | $35.09 | $35.70 | $35.70 | 206,084 |
| 2016-05-26 | $35.64 | $35.96 | $34.72 | $35.57 | $35.57 | 231,076 |
| 2016-05-25 | $36.32 | $36.33 | $35.55 | $35.64 | $35.64 | 232,103 |
| 2016-05-24 | $35.30 | $36.33 | $34.99 | $36.02 | $36.02 | 283,470 |
| 2016-05-23 | $34.91 | $35.55 | $34.70 | $34.96 | $34.96 | 304,171 |
| 2016-05-20 | $34.70 | $35.56 | $34.40 | $34.96 | $34.96 | 325,187 |
| 2016-05-19 | $34.84 | $35.54 | $34.04 | $34.46 | $34.46 | 233,430 |
| 2016-05-18 | $34.51 | $35.12 | $34.16 | $35.09 | $35.09 | 225,886 |
| 2016-05-17 | $34.89 | $35.63 | $34.31 | $34.33 | $34.33 | 277,435 |
| 2016-05-16 | $34.72 | $35.27 | $34.29 | $34.93 | $34.93 | 337,285 |
| 2016-05-13 | $34.79 | $35.58 | $34.36 | $34.90 | $34.90 | 335,874 |
| 2016-05-12 | $36.92 | $36.92 | $34.88 | $35.23 | $35.23 | 447,586 |
| 2016-05-11 | $36.17 | $37.98 | $36.01 | $36.66 | $36.66 | 514,719 |
| 2016-05-10 | $36.25 | $36.67 | $35.84 | $36.42 | $36.42 | 561,746 |
| 2016-05-09 | $34.77 | $36.52 | $34.66 | $36.31 | $36.31 | 626,169 |
| 2016-05-06 | $30.31 | $35.06 | $30.31 | $34.90 | $34.90 | 1,775,217 |
| 2016-05-05 | $30.25 | $30.49 | $28.73 | $28.90 | $28.90 | 790,576 |
| 2016-05-04 | $30.18 | $30.90 | $30.06 | $30.20 | $30.20 | 659,585 |
| 2016-05-03 | $31.46 | $31.71 | $30.22 | $30.57 | $30.57 | 414,360 |
| 2016-05-02 | $31.27 | $31.99 | $31.17 | $31.93 | $31.93 | 459,974 |
| 2016-04-29 | $30.82 | $31.26 | $30.17 | $31.07 | $31.07 | 411,671 |
| 2016-04-28 | $32.00 | $32.10 | $30.80 | $31.00 | $31.00 | 487,067 |
| 2016-04-27 | $31.87 | $32.12 | $31.68 | $32.03 | $32.03 | 298,108 |
| 2016-04-26 | $32.17 | $32.19 | $31.80 | $32.16 | $32.16 | 301,402 |
| 2016-04-25 | $32.94 | $32.96 | $32.00 | $32.17 | $32.17 | 149,093 |
| 2016-04-22 | $32.91 | $33.41 | $32.66 | $32.96 | $32.96 | 291,816 |
| 2016-04-21 | $32.82 | $33.60 | $32.64 | $33.17 | $33.17 | 253,935 |
| 2016-04-20 | $32.64 | $33.00 | $32.57 | $32.75 | $32.75 | 198,810 |
| 2016-04-19 | $32.77 | $32.77 | $31.97 | $32.52 | $32.52 | 217,965 |
| 2016-04-18 | $32.44 | $32.94 | $32.25 | $32.74 | $32.74 | 221,140 |
| 2016-04-15 | $31.88 | $32.79 | $31.88 | $32.64 | $32.64 | 262,338 |
| 2016-04-14 | $32.50 | $32.68 | $31.74 | $31.87 | $31.87 | 234,110 |
| 2016-04-13 | $31.54 | $32.80 | $31.54 | $32.38 | $32.38 | 340,708 |
| 2016-04-12 | $31.47 | $31.48 | $30.77 | $31.37 | $31.37 | 207,170 |
| 2016-04-11 | $32.35 | $32.48 | $31.48 | $31.56 | $31.56 | 247,956 |
| 2016-04-08 | $31.88 | $32.38 | $31.48 | $32.03 | $32.03 | 322,118 |
| 2016-04-07 | $31.90 | $32.07 | $31.45 | $31.63 | $31.63 | 213,950 |
| 2016-04-06 | $31.90 | $32.37 | $31.64 | $32.16 | $32.16 | 199,308 |
| 2016-04-05 | $32.00 | $32.28 | $31.57 | $31.61 | $31.61 | 186,977 |
| 2016-04-04 | $32.12 | $32.55 | $32.06 | $32.15 | $32.15 | 231,011 |
| 2016-04-01 | $31.85 | $32.40 | $31.58 | $32.24 | $32.24 | 186,471 |
| 2016-03-31 | $32.04 | $32.64 | $31.83 | $32.34 | $32.34 | 271,670 |
| 2016-03-30 | $31.88 | $32.58 | $31.47 | $31.96 | $31.96 | 253,705 |
| 2016-03-29 | $31.09 | $31.95 | $30.11 | $31.83 | $31.83 | 427,890 |
| 2016-03-28 | $31.18 | $31.34 | $30.62 | $31.04 | $31.04 | 291,418 |
| 2016-03-24 | $30.05 | $31.31 | $29.85 | $31.18 | $31.18 | 249,232 |
| 2016-03-23 | $30.98 | $31.43 | $30.00 | $30.30 | $30.30 | 409,916 |
| 2016-03-22 | $31.20 | $31.34 | $30.85 | $31.03 | $31.03 | 203,422 |
| 2016-03-21 | $31.71 | $31.77 | $31.13 | $31.26 | $31.26 | 355,390 |
| 2016-03-18 | $31.10 | $31.91 | $30.98 | $31.87 | $31.87 | 746,068 |
| 2016-03-17 | $30.37 | $31.03 | $30.32 | $30.95 | $30.95 | 466,397 |
| 2016-03-16 | $29.02 | $30.54 | $28.86 | $30.46 | $30.46 | 732,305 |
| 2016-03-15 | $28.94 | $29.25 | $28.56 | $29.16 | $29.16 | 335,920 |
| 2016-03-14 | $28.88 | $29.08 | $28.62 | $28.99 | $28.99 | 292,136 |
| 2016-03-11 | $28.57 | $29.22 | $28.55 | $29.09 | $29.09 | 224,052 |
| 2016-03-10 | $28.90 | $29.09 | $27.81 | $28.37 | $28.37 | 209,944 |
| 2016-03-09 | $28.88 | $29.28 | $28.73 | $28.93 | $28.93 | 217,051 |
| 2016-03-08 | $29.41 | $29.49 | $28.27 | $28.71 | $28.71 | 259,773 |
| 2016-03-07 | $29.20 | $29.93 | $29.15 | $29.52 | $29.52 | 406,566 |
| 2016-03-04 | $29.60 | $30.01 | $29.15 | $29.23 | $29.23 | 303,868 |
| 2016-03-03 | $29.69 | $30.03 | $28.78 | $29.49 | $29.49 | 518,574 |
| 2016-03-02 | $29.28 | $30.06 | $28.84 | $30.01 | $30.01 | 533,142 |
| 2016-03-01 | $28.28 | $29.52 | $28.10 | $29.49 | $29.49 | 532,294 |
| 2016-02-29 | $27.72 | $28.58 | $27.51 | $28.01 | $28.01 | 546,623 |
| 2016-02-26 | $27.15 | $27.98 | $26.65 | $27.69 | $27.69 | 436,952 |
| 2016-02-25 | $25.88 | $27.17 | $25.79 | $27.17 | $27.17 | 566,041 |
| 2016-02-24 | $25.01 | $25.91 | $24.41 | $25.71 | $25.71 | 395,351 |
| 2016-02-23 | $25.80 | $26.02 | $25.11 | $25.39 | $25.39 | 469,403 |
| 2016-02-22 | $26.16 | $26.26 | $25.77 | $25.92 | $25.92 | 472,027 |
| 2016-02-19 | $25.35 | $25.88 | $25.07 | $25.81 | $25.81 | 472,038 |
| 2016-02-18 | $25.69 | $26.12 | $25.33 | $25.56 | $25.56 | 392,907 |
| 2016-02-17 | $24.91 | $26.06 | $24.52 | $25.80 | $25.80 | 580,430 |
| 2016-02-16 | $23.13 | $24.82 | $23.13 | $24.69 | $24.69 | 576,219 |
| 2016-02-12 | $23.53 | $23.56 | $22.09 | $23.46 | $23.46 | 508,901 |
| 2016-02-11 | $22.58 | $23.53 | $22.00 | $23.43 | $23.43 | 529,033 |
| 2016-02-10 | $22.73 | $23.73 | $22.66 | $22.94 | $22.94 | 418,802 |
| 2016-02-09 | $22.46 | $23.52 | $22.14 | $22.63 | $22.63 | 622,048 |
| 2016-02-08 | $23.79 | $24.14 | $22.24 | $22.43 | $22.43 | 742,369 |
| 2016-02-05 | $22.85 | $25.20 | $22.80 | $24.28 | $24.28 | 2,140,835 |
| 2016-02-04 | $25.22 | $25.22 | $20.33 | $22.34 | $22.34 | 5,422,410 |
| 2016-02-03 | $27.91 | $29.12 | $26.26 | $26.72 | $26.72 | 3,644,924 |
| 2016-02-02 | $30.38 | $30.63 | $29.76 | $29.94 | $29.94 | 508,859 |
| 2016-02-01 | $30.52 | $31.30 | $29.65 | $30.73 | $30.73 | 586,374 |
| 2016-01-29 | $29.69 | $30.70 | $29.60 | $30.64 | $30.64 | 540,347 |
| 2016-01-28 | $29.66 | $30.37 | $29.16 | $29.47 | $29.47 | 438,193 |
| 2016-01-27 | $30.88 | $30.88 | $29.42 | $29.52 | $29.52 | 362,195 |
| 2016-01-26 | $30.28 | $30.93 | $30.07 | $30.93 | $30.93 | 209,975 |
| 2016-01-25 | $30.59 | $30.85 | $30.02 | $30.18 | $30.18 | 170,400 |
| 2016-01-22 | $29.98 | $30.71 | $29.63 | $30.65 | $30.65 | 361,388 |
| 2016-01-21 | $29.38 | $30.41 | $29.19 | $29.51 | $29.51 | 512,222 |
| 2016-01-20 | $29.80 | $29.97 | $28.45 | $29.31 | $29.31 | 543,831 |
| 2016-01-19 | $30.88 | $31.00 | $29.84 | $30.27 | $30.27 | 275,341 |
| 2016-01-15 | $30.14 | $30.80 | $29.67 | $30.60 | $30.60 | 502,044 |
| 2016-01-14 | $30.76 | $31.62 | $30.36 | $31.11 | $31.11 | 422,438 |
| 2016-01-13 | $31.33 | $31.83 | $30.00 | $30.50 | $30.50 | 374,104 |
| 2016-01-12 | $32.22 | $32.76 | $30.39 | $31.17 | $31.17 | 688,580 |
| 2016-01-11 | $32.26 | $32.26 | $31.56 | $31.84 | $31.84 | 358,787 |
| 2016-01-08 | $32.22 | $32.80 | $31.81 | $32.02 | $32.02 | 371,829 |
| 2016-01-07 | $32.14 | $32.59 | $31.89 | $32.17 | $32.17 | 596,311 |
| 2016-01-06 | $33.22 | $33.24 | $32.06 | $32.61 | $32.61 | 490,101 |
| 2016-01-05 | $33.66 | $34.18 | $33.48 | $33.50 | $33.50 | 258,502 |
| 2016-01-04 | $34.94 | $35.42 | $33.60 | $33.69 | $33.69 | 392,258 |
| 2015-12-31 | $35.70 | $35.83 | $35.21 | $35.23 | $35.23 | 312,445 |
| 2015-12-30 | $36.43 | $36.94 | $35.80 | $35.87 | $35.87 | 230,748 |
| 2015-12-29 | $36.56 | $36.56 | $35.78 | $36.43 | $36.43 | 235,494 |
| 2015-12-28 | $36.50 | $36.53 | $35.97 | $36.17 | $36.17 | 210,194 |
| 2015-12-24 | $35.78 | $36.84 | $35.60 | $36.58 | $36.58 | 274,300 |
| 2015-12-23 | $36.00 | $36.07 | $35.55 | $35.77 | $35.77 | 385,086 |
| 2015-12-22 | $36.35 | $36.35 | $35.71 | $36.02 | $36.02 | 368,891 |
| 2015-12-21 | $36.34 | $36.59 | $35.25 | $36.02 | $36.02 | 362,023 |
| 2015-12-18 | $36.19 | $37.81 | $35.85 | $35.89 | $35.89 | 764,931 |
| 2015-12-17 | $37.64 | $37.89 | $36.07 | $36.14 | $36.14 | 434,784 |
| 2015-12-16 | $37.19 | $37.58 | $37.10 | $37.44 | $37.44 | 284,035 |
| 2015-12-15 | $37.11 | $37.62 | $36.91 | $37.01 | $37.01 | 325,363 |
| 2015-12-14 | $37.52 | $37.52 | $36.65 | $36.87 | $36.87 | 362,912 |
| 2015-12-11 | $38.20 | $38.42 | $37.16 | $37.33 | $37.33 | 369,127 |
| 2015-12-10 | $38.33 | $39.79 | $37.86 | $39.00 | $39.00 | 462,329 |
| 2015-12-09 | $38.75 | $39.74 | $38.18 | $38.29 | $38.29 | 261,038 |
| 2015-12-08 | $39.00 | $39.52 | $38.80 | $39.03 | $39.03 | 232,659 |
| 2015-12-07 | $39.61 | $39.91 | $39.26 | $39.49 | $39.49 | 393,027 |
| 2015-12-04 | $39.95 | $40.12 | $39.45 | $39.95 | $39.95 | 201,188 |
| 2015-12-03 | $40.12 | $40.39 | $39.52 | $39.90 | $39.90 | 567,032 |
| 2015-12-02 | $39.21 | $40.20 | $39.21 | $40.11 | $40.11 | 254,531 |
| 2015-12-01 | $39.37 | $39.75 | $38.89 | $39.52 | $39.52 | 303,715 |
| 2015-11-30 | $39.40 | $39.73 | $39.30 | $39.37 | $39.37 | 302,607 |
| 2015-11-27 | $39.27 | $39.53 | $39.05 | $39.30 | $39.30 | 109,387 |
| 2015-11-25 | $38.74 | $39.43 | $38.67 | $39.33 | $39.33 | 136,533 |
| 2015-11-24 | $38.33 | $39.14 | $38.21 | $38.98 | $38.98 | 238,510 |
| 2015-11-23 | $39.25 | $39.47 | $38.27 | $38.60 | $38.60 | 213,258 |
| 2015-11-20 | $39.37 | $39.79 | $39.12 | $39.27 | $39.27 | 344,919 |
| 2015-11-19 | $39.25 | $40.39 | $39.03 | $39.25 | $39.25 | 500,221 |
| 2015-11-18 | $38.11 | $39.26 | $37.87 | $39.22 | $39.22 | 367,151 |
| 2015-11-17 | $37.00 | $38.69 | $36.81 | $38.06 | $38.06 | 387,336 |
| 2015-11-16 | $35.93 | $37.20 | $35.66 | $37.07 | $37.07 | 397,098 |
| 2015-11-13 | $36.80 | $37.31 | $36.02 | $36.06 | $36.06 | 407,422 |
| 2015-11-12 | $36.15 | $37.27 | $36.00 | $36.85 | $36.85 | 469,800 |
| 2015-11-11 | $37.25 | $37.43 | $36.30 | $36.45 | $36.45 | 324,943 |
| 2015-11-10 | $37.22 | $37.42 | $36.84 | $37.22 | $37.22 | 272,218 |
| 2015-11-09 | $37.31 | $37.58 | $37.00 | $37.27 | $37.27 | 245,357 |
| 2015-11-06 | $37.13 | $37.43 | $36.64 | $37.36 | $37.36 | 248,573 |
| 2015-11-05 | $36.43 | $37.41 | $36.20 | $37.07 | $37.07 | 439,570 |
| 2015-11-04 | $36.20 | $36.74 | $36.05 | $36.72 | $36.72 | 324,620 |
| 2015-11-03 | $35.84 | $36.93 | $35.74 | $36.20 | $36.20 | 311,176 |
| 2015-11-02 | $35.39 | $36.42 | $35.31 | $36.03 | $36.03 | 421,612 |
| 2015-10-30 | $35.53 | $35.82 | $35.14 | $35.18 | $35.18 | 533,281 |
| 2015-10-29 | $34.45 | $35.78 | $34.10 | $35.62 | $35.62 | 978,971 |
| 2015-10-28 | $35.03 | $35.47 | $29.77 | $33.76 | $33.76 | 3,280,428 |
| 2015-10-27 | $37.76 | $37.76 | $35.93 | $36.45 | $36.45 | 845,667 |
| 2015-10-26 | $36.82 | $37.84 | $36.82 | $37.76 | $37.76 | 343,796 |
| 2015-10-23 | $37.77 | $37.77 | $36.68 | $37.09 | $37.09 | 738,502 |
| 2015-10-22 | $35.90 | $37.26 | $35.70 | $37.15 | $37.15 | 513,933 |
| 2015-10-21 | $36.00 | $36.82 | $35.66 | $35.90 | $35.90 | 362,173 |
| 2015-10-20 | $35.65 | $35.76 | $35.15 | $35.63 | $35.63 | 317,323 |
| 2015-10-19 | $35.84 | $35.84 | $35.35 | $35.60 | $35.60 | 251,388 |
| 2015-10-16 | $36.40 | $36.86 | $35.52 | $35.91 | $35.91 | 293,283 |
| 2015-10-15 | $35.61 | $36.49 | $35.25 | $36.47 | $36.47 | 355,848 |
| 2015-10-14 | $35.16 | $36.15 | $35.11 | $35.60 | $35.60 | 408,289 |
| 2015-10-13 | $35.41 | $35.64 | $34.95 | $35.26 | $35.26 | 410,618 |
| 2015-10-12 | $36.05 | $36.05 | $35.09 | $35.66 | $35.66 | 247,543 |
| 2015-10-09 | $35.91 | $36.36 | $35.44 | $35.90 | $35.90 | 344,773 |
| 2015-10-08 | $34.06 | $35.71 | $33.98 | $35.66 | $35.66 | 558,092 |
| 2015-10-07 | $33.76 | $34.40 | $33.34 | $34.25 | $34.25 | 461,433 |
| 2015-10-06 | $33.26 | $33.71 | $32.81 | $33.55 | $33.55 | 411,299 |
| 2015-10-05 | $32.92 | $33.71 | $32.58 | $33.47 | $33.47 | 388,373 |
| 2015-10-02 | $32.42 | $32.99 | $31.90 | $32.59 | $32.59 | 648,981 |
| 2015-10-01 | $32.71 | $33.06 | $32.30 | $32.70 | $32.70 | 505,885 |
| 2015-09-30 | $33.79 | $34.23 | $32.62 | $32.80 | $32.80 | 571,385 |
| 2015-09-29 | $34.12 | $34.32 | $33.00 | $33.40 | $33.40 | 397,743 |
| 2015-09-28 | $34.30 | $34.60 | $33.64 | $34.14 | $34.14 | 709,175 |
| 2015-09-25 | $35.96 | $36.10 | $34.00 | $34.55 | $34.55 | 1,372,494 |
| 2015-09-24 | $34.95 | $36.18 | $33.63 | $35.74 | $35.74 | 2,785,073 |
| 2015-09-23 | $37.06 | $37.39 | $27.86 | $33.37 | $33.37 | 9,686,216 |
| 2015-09-22 | $38.83 | $38.93 | $37.20 | $37.39 | $37.39 | 782,456 |
| 2015-09-21 | $39.75 | $40.20 | $39.23 | $39.34 | $39.34 | 379,304 |
| 2015-09-18 | $39.45 | $40.03 | $39.10 | $39.36 | $39.36 | 691,032 |
| 2015-09-17 | $40.46 | $40.84 | $39.75 | $40.17 | $40.17 | 325,737 |
| 2015-09-16 | $40.33 | $40.73 | $40.09 | $40.59 | $40.59 | 457,957 |
| 2015-09-15 | $40.40 | $40.76 | $39.91 | $40.45 | $40.45 | 464,338 |
| 2015-09-14 | $40.00 | $41.25 | $39.65 | $40.23 | $40.23 | 342,582 |
| 2015-09-11 | $39.42 | $39.91 | $39.22 | $39.58 | $39.58 | 365,741 |
| 2015-09-10 | $38.90 | $40.09 | $38.75 | $39.54 | $39.54 | 329,123 |
| 2015-09-09 | $40.47 | $40.82 | $39.26 | $39.32 | $39.32 | 371,397 |
| 2015-09-08 | $39.61 | $40.43 | $39.61 | $39.98 | $39.98 | 509,044 |
| 2015-09-04 | $38.48 | $39.84 | $38.41 | $38.79 | $38.79 | 334,732 |
| 2015-09-03 | $39.70 | $40.50 | $38.99 | $39.20 | $39.20 | 337,947 |
| 2015-09-02 | $40.08 | $40.40 | $39.15 | $39.70 | $39.70 | 319,611 |
| 2015-09-01 | $39.56 | $40.37 | $39.06 | $39.10 | $39.10 | 414,898 |
Synchronoss Technologies Inc (SNCR) News Headlines
Recent Synchronoss Technologies Inc (SNCR) News
Similar Companies to Synchronoss Technologies Inc (SNCR) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |