Sunopta Inc (STKL) Exchange: NASDAQ
Data as of July 11, 2025
$6.26 ($-0.22) -3.40%
Sunopta Inc - Daily Information
Click for more stock information on Sunopta Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.43 |
| Previous Close | $6.26 |
| High | $6.44 |
| Low | $6.23 |
| Adjusted Open | $6.43 |
| Previous Adjusted Close | $6.26 |
| Adjusted High | $6.44 |
| Adjusted Low | $6.23 |
About Sunopta Inc (STKL)
SunOpta Inc. is a leading company specializing in the sourcing, processing and production of organic, natural and non-GMO plant- and fruit-based food and beverage products.
Invest in Sunopta Inc (STKL)
Historical Stock Data for Sunopta Inc (STKL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $6.43 | $6.44 | $6.23 | $6.26 | $6.26 | 458,488 |
| 2025-07-10 | $6.21 | $6.56 | $6.21 | $6.48 | $6.48 | 688,117 |
| 2025-07-09 | $6.55 | $6.66 | $6.15 | $6.21 | $6.21 | 1,170,254 |
| 2025-07-08 | $6.23 | $6.56 | $6.23 | $6.48 | $6.48 | 2,350,509 |
| 2025-07-07 | $6.06 | $6.36 | $5.96 | $6.23 | $6.23 | 1,205,618 |
| 2025-07-03 | $6.19 | $6.20 | $6.05 | $6.13 | $6.13 | 225,218 |
| 2025-07-02 | $6.00 | $6.18 | $5.98 | $6.14 | $6.14 | 569,688 |
| 2025-07-01 | $5.80 | $6.18 | $5.75 | $6.00 | $6.00 | 636,387 |
| 2025-06-30 | $5.87 | $5.94 | $5.78 | $5.80 | $5.80 | 454,127 |
| 2025-06-27 | $5.96 | $5.97 | $5.81 | $5.87 | $5.87 | 1,039,021 |
| 2025-06-26 | $5.92 | $6.01 | $5.88 | $5.94 | $5.94 | 521,727 |
| 2025-06-25 | $5.96 | $5.97 | $5.75 | $5.91 | $5.91 | 728,601 |
| 2025-06-24 | $6.09 | $6.09 | $5.82 | $5.98 | $5.98 | 448,548 |
| 2025-06-23 | $6.01 | $6.12 | $5.73 | $5.93 | $5.93 | 787,421 |
| 2025-06-20 | $5.95 | $6.10 | $5.89 | $5.99 | $5.99 | 667,403 |
| 2025-06-18 | $5.77 | $5.94 | $5.74 | $5.91 | $5.91 | 818,783 |
| 2025-06-17 | $6.01 | $6.01 | $5.76 | $5.77 | $5.77 | 345,594 |
| 2025-06-16 | $5.91 | $6.15 | $5.90 | $6.04 | $6.04 | 708,478 |
| 2025-06-13 | $6.15 | $6.21 | $5.95 | $5.96 | $5.96 | 1,343,624 |
| 2025-06-12 | $5.85 | $6.11 | $5.85 | $6.06 | $6.06 | 1,015,934 |
| 2025-06-11 | $5.73 | $5.92 | $5.66 | $5.87 | $5.87 | 1,235,029 |
| 2025-06-10 | $5.68 | $5.79 | $5.66 | $5.72 | $5.72 | 682,578 |
| 2025-06-09 | $5.70 | $5.73 | $5.63 | $5.68 | $5.68 | 452,507 |
| 2025-06-06 | $5.85 | $5.92 | $5.64 | $5.70 | $5.70 | 861,753 |
| 2025-06-05 | $5.75 | $5.80 | $5.63 | $5.74 | $5.74 | 3,674,815 |
| 2025-06-04 | $6.04 | $6.04 | $5.75 | $5.76 | $5.76 | 927,199 |
| 2025-06-03 | $6.18 | $6.19 | $5.97 | $5.99 | $5.99 | 817,406 |
| 2025-06-02 | $6.23 | $6.24 | $5.90 | $6.18 | $6.18 | 990,547 |
| 2025-05-30 | $6.33 | $6.33 | $6.10 | $6.24 | $6.24 | 1,062,206 |
| 2025-05-29 | $6.17 | $6.23 | $6.11 | $6.19 | $6.19 | 811,203 |
| 2025-05-28 | $6.21 | $6.26 | $6.08 | $6.12 | $6.12 | 808,811 |
| 2025-05-27 | $5.99 | $6.29 | $5.89 | $6.20 | $6.20 | 1,397,671 |
| 2025-05-23 | $5.73 | $5.81 | $5.70 | $5.76 | $5.76 | 749,760 |
| 2025-05-22 | $6.00 | $6.05 | $5.81 | $5.82 | $5.82 | 763,337 |
| 2025-05-21 | $6.24 | $6.27 | $6.00 | $6.01 | $6.01 | 748,671 |
| 2025-05-20 | $6.26 | $6.42 | $6.22 | $6.25 | $6.25 | 740,579 |
| 2025-05-19 | $6.18 | $6.42 | $6.14 | $6.35 | $6.35 | 840,587 |
| 2025-05-16 | $6.19 | $6.34 | $6.18 | $6.30 | $6.30 | 578,836 |
| 2025-05-15 | $6.15 | $6.22 | $6.09 | $6.19 | $6.19 | 783,216 |
| 2025-05-14 | $6.30 | $6.33 | $6.14 | $6.17 | $6.17 | 886,225 |
| 2025-05-13 | $6.50 | $6.52 | $6.30 | $6.31 | $6.31 | 1,203,178 |
| 2025-05-12 | $6.30 | $6.51 | $6.10 | $6.44 | $6.44 | 1,489,362 |
| 2025-05-09 | $5.83 | $6.17 | $5.80 | $6.08 | $6.08 | 2,383,980 |
| 2025-05-08 | $5.56 | $6.72 | $5.17 | $5.83 | $5.83 | 5,250,087 |
| 2025-05-07 | $4.76 | $4.86 | $4.53 | $4.53 | $4.53 | 2,024,308 |
| 2025-05-06 | $4.49 | $4.79 | $4.47 | $4.75 | $4.75 | 1,641,502 |
| 2025-05-05 | $4.52 | $4.66 | $4.46 | $4.55 | $4.55 | 1,169,236 |
| 2025-05-02 | $4.26 | $4.56 | $4.25 | $4.52 | $4.52 | 919,746 |
| 2025-05-01 | $4.34 | $4.34 | $4.10 | $4.16 | $4.16 | 515,727 |
| 2025-04-30 | $4.24 | $4.39 | $4.19 | $4.32 | $4.32 | 696,426 |
| 2025-04-29 | $4.29 | $4.36 | $4.25 | $4.32 | $4.32 | 619,576 |
| 2025-04-28 | $4.30 | $4.39 | $4.27 | $4.32 | $4.32 | 697,634 |
| 2025-04-25 | $4.27 | $4.33 | $4.19 | $4.32 | $4.32 | 755,333 |
| 2025-04-24 | $4.05 | $4.32 | $4.01 | $4.30 | $4.30 | 620,257 |
| 2025-04-23 | $4.20 | $4.27 | $4.00 | $4.04 | $4.04 | 1,023,411 |
| 2025-04-22 | $3.76 | $4.12 | $3.76 | $4.09 | $4.09 | 1,047,342 |
| 2025-04-21 | $3.85 | $3.88 | $3.67 | $3.71 | $3.71 | 463,269 |
| 2025-04-17 | $3.89 | $3.93 | $3.84 | $3.90 | $3.90 | 650,213 |
| 2025-04-16 | $4.11 | $4.11 | $3.87 | $3.88 | $3.88 | 704,263 |
| 2025-04-15 | $4.08 | $4.23 | $4.08 | $4.13 | $4.13 | 891,978 |
| 2025-04-14 | $3.98 | $4.15 | $3.96 | $4.10 | $4.10 | 1,228,524 |
| 2025-04-11 | $3.75 | $4.00 | $3.74 | $3.92 | $3.92 | 1,135,320 |
| 2025-04-10 | $3.97 | $4.01 | $3.65 | $3.74 | $3.74 | 2,240,719 |
| 2025-04-09 | $3.92 | $4.17 | $3.71 | $4.05 | $4.05 | 2,062,191 |
| 2025-04-08 | $4.07 | $4.08 | $3.81 | $3.92 | $3.92 | 1,572,364 |
| 2025-04-07 | $3.99 | $4.09 | $3.80 | $3.97 | $3.97 | 1,228,161 |
| 2025-04-04 | $4.30 | $4.35 | $4.05 | $4.12 | $4.12 | 826,265 |
| 2025-04-03 | $4.54 | $4.67 | $4.47 | $4.48 | $4.48 | 1,124,347 |
| 2025-04-02 | $4.67 | $4.76 | $4.62 | $4.71 | $4.71 | 1,003,778 |
| 2025-04-01 | $4.84 | $4.84 | $4.67 | $4.70 | $4.70 | 1,070,762 |
| 2025-03-31 | $4.80 | $4.93 | $4.77 | $4.86 | $4.86 | 1,329,490 |
| 2025-03-28 | $5.04 | $5.10 | $4.83 | $4.86 | $4.86 | 829,728 |
| 2025-03-27 | $5.02 | $5.08 | $5.00 | $5.03 | $5.03 | 888,664 |
| 2025-03-26 | $5.11 | $5.14 | $5.00 | $5.02 | $5.02 | 676,601 |
| 2025-03-25 | $5.16 | $5.30 | $5.11 | $5.11 | $5.11 | 766,465 |
| 2025-03-24 | $5.23 | $5.30 | $5.08 | $5.14 | $5.14 | 1,414,884 |
| 2025-03-21 | $5.35 | $5.35 | $5.19 | $5.21 | $5.21 | 1,137,418 |
| 2025-03-20 | $5.35 | $5.45 | $5.33 | $5.37 | $5.37 | 497,489 |
| 2025-03-19 | $5.41 | $5.48 | $5.33 | $5.39 | $5.39 | 329,430 |
| 2025-03-18 | $5.36 | $5.46 | $5.29 | $5.40 | $5.40 | 530,547 |
| 2025-03-17 | $5.37 | $5.42 | $5.29 | $5.35 | $5.35 | 445,480 |
| 2025-03-14 | $5.34 | $5.51 | $5.33 | $5.40 | $5.40 | 512,456 |
| 2025-03-13 | $5.68 | $5.68 | $5.28 | $5.32 | $5.32 | 492,503 |
| 2025-03-12 | $5.76 | $5.79 | $5.59 | $5.67 | $5.67 | 560,342 |
| 2025-03-11 | $5.65 | $5.78 | $5.52 | $5.73 | $5.73 | 631,467 |
| 2025-03-10 | $5.94 | $5.94 | $5.60 | $5.62 | $5.62 | 699,023 |
| 2025-03-07 | $5.83 | $6.02 | $5.73 | $6.01 | $6.01 | 953,551 |
| 2025-03-06 | $5.60 | $5.90 | $5.47 | $5.86 | $5.86 | 842,309 |
| 2025-03-05 | $5.71 | $5.75 | $5.50 | $5.68 | $5.68 | 960,587 |
| 2025-03-04 | $5.81 | $5.85 | $5.56 | $5.72 | $5.72 | 1,333,447 |
| 2025-03-03 | $6.26 | $6.31 | $5.86 | $5.88 | $5.88 | 966,735 |
| 2025-02-28 | $6.32 | $6.37 | $6.03 | $6.27 | $6.27 | 1,286,979 |
| 2025-02-27 | $7.00 | $7.16 | $5.99 | $6.32 | $6.32 | 3,360,474 |
| 2025-02-26 | $7.23 | $7.46 | $7.17 | $7.39 | $7.39 | 672,706 |
| 2025-02-25 | $7.24 | $7.33 | $7.09 | $7.20 | $7.20 | 837,269 |
| 2025-02-24 | $6.96 | $7.28 | $6.96 | $7.24 | $7.24 | 680,955 |
| 2025-02-21 | $7.11 | $7.15 | $6.95 | $6.98 | $6.98 | 491,215 |
| 2025-02-20 | $7.18 | $7.24 | $7.03 | $7.05 | $7.05 | 401,963 |
| 2025-02-19 | $7.43 | $7.43 | $7.22 | $7.24 | $7.24 | 321,225 |
| 2025-02-18 | $7.65 | $7.68 | $7.43 | $7.46 | $7.46 | 377,152 |
| 2025-02-14 | $7.50 | $7.65 | $7.45 | $7.64 | $7.64 | 495,391 |
| 2025-02-13 | $7.42 | $7.58 | $7.39 | $7.49 | $7.49 | 296,416 |
| 2025-02-12 | $7.28 | $7.40 | $7.23 | $7.36 | $7.36 | 363,311 |
| 2025-02-11 | $7.44 | $7.61 | $7.35 | $7.39 | $7.39 | 315,856 |
| 2025-02-10 | $7.37 | $7.57 | $7.30 | $7.44 | $7.44 | 501,519 |
| 2025-02-07 | $7.30 | $7.46 | $7.30 | $7.37 | $7.37 | 239,758 |
| 2025-02-06 | $7.32 | $7.63 | $7.32 | $7.41 | $7.41 | 347,650 |
| 2025-02-05 | $7.21 | $7.47 | $7.21 | $7.40 | $7.40 | 289,179 |
| 2025-02-04 | $7.28 | $7.39 | $7.28 | $7.38 | $7.38 | 299,642 |
| 2025-02-03 | $7.24 | $7.39 | $7.16 | $7.31 | $7.31 | 786,706 |
| 2025-01-31 | $7.45 | $7.55 | $7.29 | $7.33 | $7.33 | 403,801 |
| 2025-01-30 | $7.55 | $7.65 | $7.39 | $7.48 | $7.48 | 411,478 |
| 2025-01-29 | $7.43 | $7.56 | $7.32 | $7.53 | $7.53 | 530,897 |
| 2025-01-28 | $7.45 | $7.60 | $7.43 | $7.43 | $7.43 | 316,473 |
| 2025-01-27 | $7.38 | $7.65 | $7.37 | $7.47 | $7.47 | 390,992 |
| 2025-01-24 | $7.26 | $7.47 | $7.21 | $7.38 | $7.38 | 333,922 |
| 2025-01-23 | $7.18 | $7.27 | $7.16 | $7.26 | $7.26 | 453,103 |
| 2025-01-22 | $7.32 | $7.38 | $7.19 | $7.20 | $7.20 | 484,575 |
| 2025-01-21 | $7.31 | $7.37 | $7.17 | $7.33 | $7.33 | 495,208 |
| 2025-01-17 | $7.51 | $7.52 | $7.18 | $7.30 | $7.30 | 525,891 |
| 2025-01-16 | $7.50 | $7.54 | $7.38 | $7.40 | $7.40 | 389,098 |
| 2025-01-15 | $7.36 | $7.57 | $7.36 | $7.53 | $7.53 | 464,459 |
| 2025-01-14 | $7.26 | $7.42 | $7.09 | $7.34 | $7.34 | 695,422 |
| 2025-01-13 | $7.15 | $7.50 | $7.15 | $7.33 | $7.33 | 644,117 |
| 2025-01-10 | $7.26 | $7.33 | $7.14 | $7.27 | $7.27 | 526,976 |
| 2025-01-08 | $7.22 | $7.45 | $7.16 | $7.33 | $7.33 | 834,710 |
| 2025-01-07 | $7.60 | $7.65 | $7.16 | $7.26 | $7.26 | 627,263 |
| 2025-01-06 | $7.88 | $7.88 | $7.53 | $7.54 | $7.54 | 366,379 |
| 2025-01-03 | $7.79 | $7.88 | $7.70 | $7.86 | $7.86 | 361,611 |
| 2025-01-02 | $7.71 | $7.90 | $7.64 | $7.74 | $7.74 | 311,483 |
| 2024-12-31 | $7.73 | $7.84 | $7.68 | $7.70 | $7.70 | 605,029 |
| 2024-12-30 | $7.76 | $7.79 | $7.64 | $7.65 | $7.65 | 326,062 |
| 2024-12-27 | $7.82 | $7.87 | $7.61 | $7.81 | $7.81 | 332,298 |
| 2024-12-26 | $7.80 | $7.93 | $7.73 | $7.88 | $7.88 | 292,156 |
| 2024-12-24 | $7.74 | $7.85 | $7.69 | $7.83 | $7.83 | 158,616 |
| 2024-12-23 | $7.71 | $7.92 | $7.62 | $7.74 | $7.74 | 877,253 |
| 2024-12-20 | $7.40 | $7.85 | $7.34 | $7.73 | $7.73 | 1,253,884 |
| 2024-12-19 | $7.44 | $7.60 | $7.33 | $7.50 | $7.50 | 434,125 |
| 2024-12-18 | $7.86 | $7.95 | $7.40 | $7.44 | $7.44 | 704,051 |
| 2024-12-17 | $7.73 | $7.87 | $7.73 | $7.86 | $7.86 | 424,818 |
| 2024-12-16 | $7.94 | $8.00 | $7.67 | $7.75 | $7.75 | 656,013 |
| 2024-12-13 | $7.81 | $7.87 | $7.58 | $7.87 | $7.87 | 809,731 |
| 2024-12-12 | $7.70 | $7.96 | $7.69 | $7.81 | $7.81 | 243,822 |
| 2024-12-11 | $7.97 | $7.98 | $7.78 | $7.79 | $7.79 | 387,586 |
| 2024-12-10 | $7.88 | $8.05 | $7.80 | $7.89 | $7.89 | 559,772 |
| 2024-12-09 | $7.84 | $7.95 | $7.68 | $7.85 | $7.85 | 548,615 |
| 2024-12-06 | $7.94 | $7.98 | $7.76 | $7.79 | $7.79 | 412,721 |
| 2024-12-05 | $7.73 | $7.96 | $7.67 | $7.89 | $7.89 | 509,748 |
| 2024-12-04 | $7.73 | $7.82 | $7.70 | $7.73 | $7.73 | 555,638 |
| 2024-12-03 | $7.70 | $7.77 | $7.63 | $7.72 | $7.72 | 511,049 |
| 2024-12-02 | $7.76 | $7.82 | $7.64 | $7.70 | $7.70 | 467,492 |
| 2024-11-29 | $8.00 | $8.11 | $7.55 | $7.75 | $7.75 | 537,549 |
| 2024-11-27 | $7.84 | $7.96 | $7.77 | $7.81 | $7.81 | 593,867 |
| 2024-11-26 | $7.67 | $7.83 | $7.59 | $7.79 | $7.79 | 623,428 |
| 2024-11-25 | $7.89 | $8.07 | $7.70 | $7.72 | $7.72 | 1,163,554 |
| 2024-11-22 | $7.66 | $7.88 | $7.61 | $7.82 | $7.82 | 619,847 |
| 2024-11-21 | $7.56 | $7.71 | $7.52 | $7.70 | $7.70 | 447,320 |
| 2024-11-20 | $7.65 | $7.65 | $7.44 | $7.56 | $7.56 | 486,619 |
| 2024-11-19 | $7.41 | $7.74 | $7.37 | $7.65 | $7.65 | 606,524 |
| 2024-11-18 | $7.29 | $7.53 | $7.27 | $7.45 | $7.45 | 648,000 |
| 2024-11-15 | $7.43 | $7.61 | $7.28 | $7.29 | $7.29 | 473,639 |
| 2024-11-14 | $7.58 | $7.58 | $7.04 | $7.54 | $7.54 | 744,663 |
| 2024-11-13 | $7.69 | $7.69 | $7.46 | $7.53 | $7.53 | 812,855 |
| 2024-11-12 | $7.42 | $7.75 | $7.39 | $7.61 | $7.61 | 1,135,615 |
| 2024-11-11 | $7.34 | $7.53 | $7.17 | $7.51 | $7.51 | 817,617 |
| 2024-11-08 | $7.37 | $7.52 | $7.19 | $7.29 | $7.29 | 674,472 |
| 2024-11-07 | $7.29 | $7.48 | $7.05 | $7.45 | $7.45 | 895,231 |
| 2024-11-06 | $7.05 | $7.43 | $6.94 | $7.26 | $7.26 | 2,626,118 |
| 2024-11-05 | $6.74 | $6.91 | $6.58 | $6.78 | $6.78 | 1,013,937 |
| 2024-11-04 | $6.80 | $6.99 | $6.73 | $6.75 | $6.75 | 1,048,055 |
| 2024-11-01 | $6.59 | $7.04 | $6.59 | $6.80 | $6.80 | 1,332,164 |
| 2024-10-31 | $5.94 | $6.62 | $5.93 | $6.55 | $6.55 | 1,174,916 |
| 2024-10-30 | $5.93 | $5.98 | $5.86 | $5.86 | $5.86 | 407,380 |
| 2024-10-29 | $5.96 | $5.99 | $5.88 | $5.97 | $5.97 | 319,728 |
| 2024-10-28 | $5.86 | $6.12 | $5.82 | $5.98 | $5.98 | 617,869 |
| 2024-10-25 | $5.92 | $5.92 | $5.69 | $5.76 | $5.76 | 603,716 |
| 2024-10-24 | $5.75 | $5.95 | $5.71 | $5.89 | $5.89 | 471,904 |
| 2024-10-23 | $5.86 | $5.89 | $5.72 | $5.72 | $5.72 | 363,880 |
| 2024-10-22 | $5.88 | $5.93 | $5.78 | $5.88 | $5.88 | 458,237 |
| 2024-10-21 | $6.01 | $6.06 | $5.90 | $5.90 | $5.90 | 333,132 |
| 2024-10-18 | $6.14 | $6.19 | $5.97 | $6.02 | $6.02 | 495,303 |
| 2024-10-17 | $6.03 | $6.21 | $6.01 | $6.13 | $6.13 | 581,034 |
| 2024-10-16 | $6.41 | $6.55 | $5.96 | $6.01 | $6.01 | 3,029,591 |
| 2024-10-15 | $6.37 | $6.46 | $6.26 | $6.36 | $6.36 | 391,677 |
| 2024-10-14 | $6.38 | $6.46 | $6.11 | $6.37 | $6.37 | 528,226 |
| 2024-10-11 | $6.39 | $6.57 | $6.36 | $6.42 | $6.42 | 594,426 |
| 2024-10-10 | $6.13 | $6.44 | $6.10 | $6.36 | $6.36 | 619,605 |
| 2024-10-09 | $6.19 | $6.62 | $6.02 | $6.22 | $6.22 | 1,099,337 |
| 2024-10-08 | $5.77 | $6.11 | $5.76 | $6.05 | $6.05 | 490,803 |
| 2024-10-07 | $6.07 | $6.10 | $5.70 | $5.79 | $5.79 | 822,455 |
| 2024-10-04 | $6.43 | $6.45 | $6.11 | $6.11 | $6.11 | 520,288 |
| 2024-10-03 | $6.40 | $6.44 | $6.29 | $6.35 | $6.35 | 447,214 |
| 2024-10-02 | $6.38 | $6.49 | $6.34 | $6.46 | $6.46 | 492,916 |
| 2024-10-01 | $6.38 | $6.51 | $6.25 | $6.44 | $6.44 | 654,976 |
| 2024-09-30 | $6.55 | $6.58 | $6.37 | $6.38 | $6.38 | 571,410 |
| 2024-09-27 | $6.89 | $6.92 | $6.50 | $6.52 | $6.52 | 672,778 |
| 2024-09-26 | $6.81 | $6.94 | $6.75 | $6.83 | $6.83 | 599,774 |
| 2024-09-25 | $6.68 | $6.76 | $6.59 | $6.72 | $6.72 | 467,387 |
| 2024-09-24 | $6.75 | $6.78 | $6.62 | $6.68 | $6.68 | 424,874 |
| 2024-09-23 | $6.66 | $6.75 | $6.59 | $6.75 | $6.75 | 412,620 |
| 2024-09-20 | $6.60 | $6.77 | $6.47 | $6.67 | $6.67 | 6,770,575 |
| 2024-09-19 | $6.82 | $6.90 | $6.70 | $6.75 | $6.75 | 1,210,380 |
| 2024-09-18 | $6.65 | $6.82 | $6.65 | $6.68 | $6.68 | 753,017 |
| 2024-09-17 | $6.74 | $6.80 | $6.68 | $6.73 | $6.73 | 718,906 |
| 2024-09-16 | $6.68 | $6.78 | $6.64 | $6.73 | $6.73 | 784,089 |
| 2024-09-13 | $6.51 | $6.79 | $6.46 | $6.65 | $6.65 | 861,156 |
| 2024-09-12 | $6.30 | $6.48 | $6.26 | $6.41 | $6.41 | 472,106 |
| 2024-09-11 | $6.29 | $6.37 | $6.06 | $6.25 | $6.25 | 749,070 |
| 2024-09-10 | $6.75 | $6.75 | $6.28 | $6.29 | $6.29 | 857,388 |
| 2024-09-09 | $5.66 | $6.73 | $5.65 | $6.71 | $6.71 | 3,414,830 |
| 2024-09-06 | $5.61 | $5.67 | $5.48 | $5.61 | $5.61 | 1,466,697 |
| 2024-09-05 | $5.62 | $5.68 | $5.56 | $5.62 | $5.62 | 610,738 |
| 2024-09-04 | $5.41 | $5.63 | $5.40 | $5.63 | $5.63 | 412,019 |
| 2024-09-03 | $5.74 | $5.76 | $5.42 | $5.44 | $5.44 | 630,006 |
| 2024-08-30 | $5.96 | $6.00 | $5.69 | $5.75 | $5.75 | 658,651 |
| 2024-08-29 | $6.05 | $6.07 | $5.90 | $5.99 | $5.99 | 324,611 |
| 2024-08-28 | $6.22 | $6.22 | $5.98 | $6.03 | $6.03 | 361,570 |
| 2024-08-27 | $6.22 | $6.28 | $6.13 | $6.22 | $6.22 | 270,098 |
| 2024-08-26 | $6.12 | $6.26 | $6.12 | $6.21 | $6.21 | 376,548 |
| 2024-08-23 | $6.12 | $6.22 | $6.07 | $6.10 | $6.10 | 359,435 |
| 2024-08-22 | $6.22 | $6.28 | $6.06 | $6.08 | $6.08 | 250,377 |
| 2024-08-21 | $6.08 | $6.28 | $6.05 | $6.23 | $6.23 | 500,296 |
| 2024-08-20 | $6.34 | $6.36 | $6.05 | $6.08 | $6.08 | 369,717 |
| 2024-08-19 | $6.21 | $6.37 | $6.18 | $6.36 | $6.36 | 834,364 |
| 2024-08-16 | $6.13 | $6.29 | $6.11 | $6.24 | $6.24 | 632,405 |
| 2024-08-15 | $6.25 | $6.32 | $6.12 | $6.16 | $6.16 | 878,040 |
| 2024-08-14 | $6.00 | $6.20 | $5.91 | $6.17 | $6.17 | 1,163,459 |
| 2024-08-13 | $5.94 | $6.05 | $5.80 | $6.02 | $6.02 | 1,046,016 |
| 2024-08-12 | $5.96 | $6.05 | $5.83 | $5.90 | $5.90 | 1,401,631 |
| 2024-08-09 | $5.98 | $6.01 | $5.78 | $5.95 | $5.95 | 725,086 |
| 2024-08-08 | $5.70 | $6.22 | $5.61 | $5.98 | $5.98 | 1,502,962 |
| 2024-08-07 | $5.14 | $5.33 | $5.07 | $5.29 | $5.29 | 1,301,346 |
| 2024-08-06 | $5.01 | $5.13 | $4.96 | $5.09 | $5.09 | 490,979 |
| 2024-08-05 | $5.00 | $5.05 | $4.88 | $5.01 | $5.01 | 727,797 |
| 2024-08-02 | $5.25 | $5.28 | $5.09 | $5.21 | $5.21 | 386,674 |
| 2024-08-01 | $5.27 | $5.30 | $5.16 | $5.25 | $5.25 | 696,269 |
| 2024-07-31 | $5.16 | $5.41 | $5.13 | $5.30 | $5.30 | 420,238 |
| 2024-07-30 | $5.17 | $5.20 | $5.10 | $5.16 | $5.16 | 298,837 |
| 2024-07-29 | $5.18 | $5.28 | $5.18 | $5.20 | $5.20 | 287,911 |
| 2024-07-26 | $5.31 | $5.33 | $5.21 | $5.23 | $5.23 | 461,432 |
| 2024-07-25 | $5.15 | $5.31 | $5.14 | $5.23 | $5.23 | 441,256 |
| 2024-07-24 | $5.24 | $5.33 | $5.12 | $5.12 | $5.12 | 495,823 |
| 2024-07-23 | $5.26 | $5.39 | $5.23 | $5.27 | $5.27 | 578,695 |
| 2024-07-22 | $5.33 | $5.45 | $5.21 | $5.30 | $5.30 | 882,976 |
| 2024-07-19 | $5.51 | $5.54 | $5.32 | $5.33 | $5.33 | 448,610 |
| 2024-07-18 | $5.44 | $5.56 | $5.38 | $5.48 | $5.48 | 493,792 |
| 2024-07-17 | $5.45 | $5.65 | $5.40 | $5.44 | $5.44 | 557,404 |
| 2024-07-16 | $5.35 | $5.54 | $5.32 | $5.51 | $5.51 | 746,813 |
| 2024-07-15 | $5.32 | $5.36 | $5.23 | $5.30 | $5.30 | 445,292 |
| 2024-07-12 | $5.58 | $5.59 | $5.28 | $5.28 | $5.28 | 389,858 |
| 2024-07-11 | $5.41 | $5.59 | $5.41 | $5.52 | $5.52 | 448,447 |
| 2024-07-10 | $5.49 | $5.50 | $5.09 | $5.41 | $5.41 | 1,214,899 |
| 2024-07-09 | $5.53 | $5.53 | $5.39 | $5.46 | $5.46 | 378,348 |
| 2024-07-08 | $5.58 | $5.66 | $5.51 | $5.53 | $5.53 | 404,591 |
| 2024-07-05 | $5.31 | $5.57 | $5.25 | $5.56 | $5.56 | 470,980 |
| 2024-07-03 | $5.45 | $5.47 | $5.31 | $5.32 | $5.32 | 333,231 |
| 2024-07-02 | $5.25 | $5.48 | $5.21 | $5.47 | $5.47 | 284,991 |
| 2024-07-01 | $5.42 | $5.48 | $5.24 | $5.26 | $5.26 | 397,334 |
| 2024-06-28 | $5.63 | $5.63 | $5.33 | $5.40 | $5.40 | 963,096 |
| 2024-06-27 | $5.53 | $5.58 | $5.44 | $5.58 | $5.58 | 425,578 |
| 2024-06-26 | $5.36 | $5.51 | $5.26 | $5.50 | $5.50 | 440,679 |
| 2024-06-25 | $5.31 | $5.42 | $5.27 | $5.37 | $5.37 | 410,374 |
| 2024-06-24 | $5.30 | $5.39 | $5.29 | $5.35 | $5.35 | 399,280 |
| 2024-06-21 | $5.35 | $5.41 | $5.28 | $5.31 | $5.31 | 540,417 |
| 2024-06-20 | $5.26 | $5.38 | $5.23 | $5.37 | $5.37 | 385,874 |
| 2024-06-18 | $5.54 | $5.54 | $5.30 | $5.31 | $5.31 | 371,837 |
| 2024-06-17 | $5.46 | $5.56 | $5.43 | $5.54 | $5.54 | 289,353 |
| 2024-06-14 | $5.49 | $5.52 | $5.42 | $5.46 | $5.46 | 358,093 |
| 2024-06-13 | $5.60 | $5.62 | $5.47 | $5.56 | $5.56 | 532,601 |
| 2024-06-12 | $5.73 | $5.76 | $5.52 | $5.64 | $5.64 | 525,745 |
| 2024-06-11 | $5.58 | $5.62 | $5.48 | $5.61 | $5.61 | 437,676 |
| 2024-06-10 | $5.68 | $5.69 | $5.57 | $5.61 | $5.61 | 517,622 |
| 2024-06-07 | $5.70 | $5.80 | $5.63 | $5.71 | $5.71 | 443,468 |
| 2024-06-06 | $6.00 | $6.03 | $5.77 | $5.78 | $5.78 | 492,256 |
| 2024-06-05 | $6.10 | $6.14 | $6.00 | $6.03 | $6.03 | 692,429 |
| 2024-06-04 | $5.94 | $6.09 | $5.87 | $6.08 | $6.08 | 610,621 |
| 2024-06-03 | $6.01 | $6.10 | $5.94 | $6.04 | $6.04 | 829,301 |
| 2024-05-31 | $5.65 | $6.05 | $5.57 | $6.01 | $6.01 | 1,000,944 |
| 2024-05-30 | $5.50 | $5.63 | $5.46 | $5.60 | $5.60 | 455,303 |
| 2024-05-29 | $5.34 | $5.58 | $5.29 | $5.48 | $5.48 | 991,401 |
| 2024-05-28 | $5.25 | $5.39 | $5.22 | $5.38 | $5.38 | 544,395 |
| 2024-05-24 | $5.22 | $5.30 | $5.13 | $5.20 | $5.20 | 720,254 |
| 2024-05-23 | $5.28 | $5.35 | $5.18 | $5.20 | $5.20 | 740,941 |
| 2024-05-22 | $5.34 | $5.42 | $5.29 | $5.30 | $5.30 | 808,989 |
| 2024-05-21 | $5.53 | $5.54 | $5.25 | $5.32 | $5.32 | 1,231,532 |
| 2024-05-20 | $5.52 | $5.67 | $5.40 | $5.54 | $5.54 | 1,307,669 |
| 2024-05-17 | $5.62 | $5.62 | $5.47 | $5.54 | $5.54 | 863,685 |
| 2024-05-16 | $5.63 | $5.79 | $5.59 | $5.62 | $5.62 | 899,283 |
| 2024-05-15 | $5.91 | $5.92 | $5.60 | $5.60 | $5.60 | 909,749 |
| 2024-05-14 | $5.93 | $6.12 | $5.70 | $5.81 | $5.81 | 1,382,988 |
| 2024-05-13 | $5.92 | $5.97 | $5.77 | $5.87 | $5.87 | 1,333,854 |
| 2024-05-10 | $5.88 | $5.93 | $5.54 | $5.84 | $5.84 | 1,227,311 |
| 2024-05-09 | $6.87 | $7.59 | $5.83 | $5.86 | $5.86 | 3,344,046 |
| 2024-05-08 | $5.68 | $5.70 | $5.46 | $5.65 | $5.65 | 1,408,504 |
| 2024-05-07 | $5.57 | $5.89 | $5.55 | $5.74 | $5.74 | 2,073,925 |
| 2024-05-06 | $5.60 | $5.70 | $5.51 | $5.54 | $5.54 | 1,299,632 |
| 2024-05-03 | $5.53 | $5.67 | $5.47 | $5.61 | $5.61 | 1,279,201 |
| 2024-05-02 | $6.05 | $6.05 | $5.39 | $5.48 | $5.48 | 1,880,794 |
| 2024-05-01 | $6.51 | $6.52 | $6.01 | $6.04 | $6.04 | 1,364,595 |
| 2024-04-30 | $6.58 | $6.63 | $6.48 | $6.55 | $6.55 | 484,443 |
| 2024-04-29 | $6.73 | $6.81 | $6.58 | $6.65 | $6.65 | 560,228 |
| 2024-04-26 | $6.55 | $6.79 | $6.51 | $6.69 | $6.69 | 719,437 |
| 2024-04-25 | $6.64 | $6.66 | $6.51 | $6.55 | $6.55 | 614,137 |
| 2024-04-24 | $6.54 | $6.77 | $6.48 | $6.68 | $6.68 | 927,600 |
| 2024-04-23 | $6.34 | $6.56 | $6.30 | $6.55 | $6.55 | 758,900 |
| 2024-04-22 | $6.02 | $6.39 | $5.97 | $6.36 | $6.36 | 923,831 |
| 2024-04-19 | $5.86 | $6.00 | $5.85 | $5.96 | $5.96 | 522,690 |
| 2024-04-18 | $5.88 | $6.22 | $5.83 | $5.90 | $5.90 | 749,587 |
| 2024-04-17 | $6.09 | $6.16 | $5.86 | $5.88 | $5.88 | 494,129 |
| 2024-04-16 | $5.91 | $6.07 | $5.83 | $6.04 | $6.04 | 1,308,490 |
| 2024-04-15 | $6.01 | $6.07 | $5.79 | $5.95 | $5.95 | 1,834,070 |
| 2024-04-12 | $6.30 | $6.30 | $5.98 | $6.04 | $6.04 | 1,059,738 |
| 2024-04-11 | $6.30 | $6.42 | $6.15 | $6.30 | $6.30 | 587,269 |
| 2024-04-10 | $6.50 | $6.50 | $6.20 | $6.26 | $6.26 | 724,323 |
| 2024-04-09 | $6.60 | $6.72 | $6.53 | $6.63 | $6.63 | 837,876 |
| 2024-04-08 | $6.51 | $6.71 | $6.51 | $6.62 | $6.62 | 883,296 |
| 2024-04-05 | $6.42 | $6.57 | $6.34 | $6.51 | $6.51 | 669,701 |
| 2024-04-04 | $6.67 | $6.83 | $6.41 | $6.42 | $6.42 | 488,029 |
| 2024-04-03 | $6.61 | $6.67 | $6.53 | $6.64 | $6.64 | 762,747 |
| 2024-04-02 | $6.79 | $6.84 | $6.65 | $6.66 | $6.66 | 454,946 |
| 2024-04-01 | $6.86 | $6.86 | $6.71 | $6.79 | $6.79 | 523,749 |
| 2024-03-28 | $6.83 | $6.91 | $6.80 | $6.87 | $6.87 | 822,513 |
| 2024-03-27 | $6.79 | $6.91 | $6.77 | $6.80 | $6.80 | 664,022 |
| 2024-03-26 | $6.71 | $6.81 | $6.64 | $6.76 | $6.76 | 667,096 |
| 2024-03-25 | $6.60 | $6.70 | $6.58 | $6.65 | $6.65 | 916,778 |
| 2024-03-22 | $6.64 | $6.71 | $6.49 | $6.54 | $6.54 | 805,729 |
| 2024-03-21 | $6.66 | $6.77 | $6.50 | $6.64 | $6.64 | 1,012,827 |
| 2024-03-20 | $6.82 | $6.82 | $6.61 | $6.67 | $6.67 | 937,497 |
| 2024-03-19 | $6.88 | $6.93 | $6.70 | $6.82 | $6.82 | 537,709 |
| 2024-03-18 | $6.99 | $6.99 | $6.82 | $6.89 | $6.89 | 464,999 |
| 2024-03-15 | $6.90 | $7.03 | $6.87 | $6.93 | $6.93 | 687,467 |
| 2024-03-14 | $7.07 | $7.07 | $6.82 | $6.92 | $6.92 | 997,721 |
| 2024-03-13 | $6.80 | $7.05 | $6.79 | $7.05 | $7.05 | 1,066,807 |
| 2024-03-12 | $6.77 | $6.86 | $6.69 | $6.79 | $6.79 | 556,641 |
| 2024-03-11 | $6.83 | $6.90 | $6.71 | $6.75 | $6.75 | 974,014 |
| 2024-03-08 | $6.93 | $6.94 | $6.73 | $6.76 | $6.76 | 915,581 |
| 2024-03-07 | $6.94 | $7.15 | $6.81 | $6.90 | $6.90 | 1,525,566 |
| 2024-03-06 | $6.98 | $7.05 | $6.53 | $6.82 | $6.82 | 1,458,611 |
| 2024-03-05 | $6.73 | $6.76 | $6.54 | $6.65 | $6.65 | 1,137,498 |
| 2024-03-04 | $6.77 | $6.94 | $6.68 | $6.70 | $6.70 | 1,483,856 |
| 2024-03-01 | $7.03 | $7.38 | $6.76 | $6.78 | $6.78 | 1,436,119 |
| 2024-02-29 | $6.44 | $7.18 | $6.29 | $7.03 | $7.03 | 3,308,587 |
| 2024-02-28 | $5.98 | $6.09 | $5.94 | $6.01 | $6.01 | 560,148 |
| 2024-02-27 | $6.02 | $6.17 | $6.02 | $6.02 | $6.02 | 487,003 |
| 2024-02-26 | $5.69 | $6.02 | $5.62 | $6.00 | $6.00 | 690,421 |
| 2024-02-23 | $5.74 | $5.78 | $5.58 | $5.73 | $5.73 | 588,700 |
| 2024-02-22 | $5.79 | $5.83 | $5.57 | $5.69 | $5.69 | 538,609 |
| 2024-02-21 | $5.90 | $5.90 | $5.76 | $5.81 | $5.81 | 472,952 |
| 2024-02-20 | $5.93 | $5.99 | $5.85 | $5.89 | $5.89 | 564,100 |
| 2024-02-16 | $6.05 | $6.09 | $5.92 | $5.97 | $5.97 | 540,140 |
| 2024-02-15 | $6.06 | $6.21 | $6.00 | $6.10 | $6.10 | 724,381 |
| 2024-02-14 | $6.27 | $6.27 | $5.87 | $6.01 | $6.01 | 663,924 |
| 2024-02-13 | $6.22 | $6.28 | $6.15 | $6.19 | $6.19 | 841,130 |
| 2024-02-12 | $6.18 | $6.37 | $6.16 | $6.31 | $6.31 | 710,837 |
| 2024-02-09 | $6.22 | $6.24 | $6.15 | $6.17 | $6.17 | 584,658 |
| 2024-02-08 | $6.11 | $6.23 | $6.03 | $6.21 | $6.21 | 397,456 |
| 2024-02-07 | $6.22 | $6.22 | $6.01 | $6.09 | $6.09 | 478,329 |
| 2024-02-06 | $6.11 | $6.31 | $6.06 | $6.21 | $6.21 | 663,290 |
| 2024-02-05 | $6.06 | $6.15 | $5.97 | $6.12 | $6.12 | 642,344 |
| 2024-02-02 | $6.06 | $6.20 | $6.01 | $6.14 | $6.14 | 423,935 |
| 2024-02-01 | $5.99 | $6.16 | $5.87 | $6.15 | $6.15 | 992,593 |
| 2024-01-31 | $6.06 | $6.22 | $5.93 | $5.95 | $5.95 | 909,937 |
| 2024-01-30 | $6.02 | $6.10 | $5.96 | $6.07 | $6.07 | 645,120 |
| 2024-01-29 | $6.06 | $6.12 | $5.95 | $6.03 | $6.03 | 630,666 |
| 2024-01-26 | $6.04 | $6.07 | $5.96 | $6.03 | $6.03 | 474,804 |
| 2024-01-25 | $5.97 | $6.09 | $5.88 | $5.97 | $5.97 | 853,884 |
| 2024-01-24 | $6.00 | $6.01 | $5.86 | $5.88 | $5.88 | 762,677 |
| 2024-01-23 | $5.85 | $6.05 | $5.83 | $5.96 | $5.96 | 965,385 |
| 2024-01-22 | $5.72 | $5.87 | $5.60 | $5.86 | $5.86 | 712,671 |
| 2024-01-19 | $5.72 | $5.78 | $5.55 | $5.71 | $5.71 | 1,136,427 |
| 2024-01-18 | $5.65 | $5.77 | $5.54 | $5.74 | $5.74 | 693,192 |
| 2024-01-17 | $5.50 | $5.61 | $5.45 | $5.59 | $5.59 | 739,725 |
| 2024-01-16 | $5.59 | $5.71 | $5.47 | $5.61 | $5.61 | 842,915 |
| 2024-01-12 | $5.60 | $5.78 | $5.57 | $5.65 | $5.65 | 928,328 |
| 2024-01-11 | $5.39 | $5.56 | $5.31 | $5.53 | $5.53 | 891,287 |
| 2024-01-10 | $5.38 | $5.42 | $5.30 | $5.41 | $5.41 | 904,875 |
| 2024-01-09 | $5.33 | $5.53 | $5.30 | $5.40 | $5.40 | 938,341 |
| 2024-01-08 | $5.36 | $5.48 | $5.36 | $5.41 | $5.41 | 622,551 |
| 2024-01-05 | $5.25 | $5.42 | $5.02 | $5.39 | $5.39 | 632,121 |
| 2024-01-04 | $5.31 | $5.41 | $5.23 | $5.31 | $5.31 | 694,039 |
| 2024-01-03 | $5.53 | $5.55 | $5.25 | $5.26 | $5.26 | 771,914 |
| 2024-01-02 | $5.41 | $5.67 | $5.35 | $5.54 | $5.54 | 593,345 |
| 2023-12-29 | $5.47 | $5.52 | $5.43 | $5.47 | $5.47 | 642,979 |
| 2023-12-28 | $5.46 | $5.56 | $5.40 | $5.48 | $5.48 | 674,621 |
| 2023-12-27 | $5.35 | $5.49 | $5.30 | $5.48 | $5.48 | 623,083 |
| 2023-12-26 | $5.36 | $5.46 | $5.28 | $5.41 | $5.41 | 349,554 |
| 2023-12-22 | $5.34 | $5.46 | $5.29 | $5.35 | $5.35 | 660,284 |
| 2023-12-21 | $5.11 | $5.34 | $5.11 | $5.33 | $5.33 | 832,530 |
| 2023-12-20 | $5.01 | $5.30 | $5.01 | $5.07 | $5.07 | 1,046,943 |
| 2023-12-19 | $4.91 | $5.17 | $4.78 | $5.15 | $5.15 | 719,672 |
| 2023-12-18 | $4.80 | $4.94 | $4.62 | $4.91 | $4.91 | 983,616 |
| 2023-12-15 | $4.91 | $5.11 | $4.81 | $4.84 | $4.84 | 1,691,802 |
| 2023-12-14 | $5.28 | $5.41 | $5.01 | $5.01 | $5.01 | 1,589,047 |
| 2023-12-13 | $4.81 | $5.19 | $4.70 | $5.17 | $5.17 | 1,599,846 |
| 2023-12-12 | $4.90 | $4.90 | $4.64 | $4.79 | $4.79 | 1,045,545 |
| 2023-12-11 | $4.85 | $4.86 | $4.69 | $4.75 | $4.75 | 611,680 |
| 2023-12-08 | $4.93 | $5.00 | $4.76 | $4.86 | $4.86 | 862,438 |
| 2023-12-07 | $4.91 | $5.02 | $4.76 | $4.79 | $4.79 | 937,619 |
| 2023-12-06 | $5.02 | $5.08 | $4.84 | $4.89 | $4.89 | 1,070,091 |
| 2023-12-05 | $5.18 | $5.27 | $5.11 | $5.12 | $5.12 | 755,678 |
| 2023-12-04 | $5.10 | $5.31 | $5.08 | $5.16 | $5.16 | 702,538 |
| 2023-12-01 | $4.94 | $5.15 | $4.90 | $5.12 | $5.12 | 707,421 |
| 2023-11-30 | $4.86 | $4.97 | $4.76 | $4.94 | $4.94 | 1,214,400 |
| 2023-11-29 | $4.86 | $4.93 | $4.83 | $4.85 | $4.85 | 712,295 |
| 2023-11-28 | $4.74 | $4.87 | $4.69 | $4.80 | $4.80 | 661,935 |
| 2023-11-27 | $4.89 | $4.91 | $4.78 | $4.82 | $4.82 | 628,319 |
| 2023-11-24 | $4.83 | $5.03 | $4.83 | $4.90 | $4.90 | 349,745 |
| 2023-11-22 | $4.94 | $5.04 | $4.82 | $4.93 | $4.93 | 548,845 |
| 2023-11-21 | $4.86 | $4.99 | $4.77 | $4.92 | $4.92 | 987,731 |
| 2023-11-20 | $4.75 | $5.07 | $4.74 | $4.93 | $4.93 | 1,304,379 |
| 2023-11-17 | $4.67 | $4.79 | $4.56 | $4.72 | $4.72 | 1,513,087 |
| 2023-11-16 | $4.54 | $4.61 | $4.37 | $4.61 | $4.61 | 992,610 |
| 2023-11-15 | $4.61 | $4.66 | $4.51 | $4.54 | $4.54 | 1,130,967 |
| 2023-11-14 | $4.75 | $4.77 | $4.53 | $4.59 | $4.59 | 1,945,105 |
| 2023-11-13 | $4.38 | $4.67 | $4.36 | $4.59 | $4.59 | 1,341,437 |
| 2023-11-10 | $4.35 | $4.43 | $4.15 | $4.41 | $4.41 | 1,971,015 |
| 2023-11-09 | $3.85 | $4.73 | $3.85 | $4.32 | $4.32 | 3,069,514 |
| 2023-11-08 | $3.88 | $3.97 | $3.81 | $3.94 | $3.94 | 1,138,394 |
| 2023-11-07 | $3.89 | $3.96 | $3.80 | $3.88 | $3.88 | 699,176 |
| 2023-11-06 | $3.96 | $4.05 | $3.86 | $3.88 | $3.88 | 1,584,819 |
| 2023-11-03 | $4.01 | $4.05 | $3.87 | $3.94 | $3.94 | 977,940 |
| 2023-11-02 | $3.82 | $3.98 | $3.82 | $3.88 | $3.88 | 682,565 |
| 2023-11-01 | $3.85 | $3.93 | $3.77 | $3.78 | $3.78 | 813,559 |
| 2023-10-31 | $3.94 | $4.03 | $3.82 | $3.84 | $3.84 | 827,309 |
| 2023-10-30 | $4.18 | $4.20 | $3.92 | $3.94 | $3.94 | 962,586 |
| 2023-10-27 | $4.16 | $4.28 | $4.03 | $4.13 | $4.13 | 1,917,290 |
| 2023-10-26 | $3.94 | $4.16 | $3.91 | $4.14 | $4.14 | 1,768,438 |
| 2023-10-25 | $3.86 | $4.01 | $3.81 | $3.96 | $3.96 | 913,430 |
| 2023-10-24 | $3.79 | $3.94 | $3.77 | $3.91 | $3.91 | 827,773 |
| 2023-10-23 | $3.80 | $3.92 | $3.72 | $3.77 | $3.77 | 932,251 |
| 2023-10-20 | $3.95 | $3.99 | $3.74 | $3.80 | $3.80 | 1,321,663 |
| 2023-10-19 | $4.19 | $4.19 | $3.94 | $3.96 | $3.96 | 1,381,263 |
| 2023-10-18 | $4.21 | $4.37 | $4.00 | $4.22 | $4.22 | 1,906,991 |
| 2023-10-17 | $3.92 | $4.22 | $3.84 | $4.21 | $4.21 | 1,853,132 |
| 2023-10-16 | $3.59 | $4.02 | $3.57 | $3.92 | $3.92 | 3,242,818 |
| 2023-10-13 | $3.43 | $3.76 | $3.27 | $3.55 | $3.55 | 7,579,738 |
| 2023-10-12 | $2.97 | $2.97 | $2.79 | $2.86 | $2.86 | 1,019,917 |
| 2023-10-11 | $3.18 | $3.21 | $2.95 | $2.99 | $2.99 | 835,614 |
| 2023-10-10 | $3.00 | $3.17 | $2.99 | $3.16 | $3.16 | 1,232,649 |
| 2023-10-09 | $3.00 | $3.07 | $2.92 | $3.00 | $3.00 | 1,004,781 |
| 2023-10-06 | $3.22 | $3.23 | $3.03 | $3.04 | $3.04 | 1,443,404 |
| 2023-10-05 | $3.27 | $3.34 | $3.19 | $3.24 | $3.24 | 1,751,144 |
| 2023-10-04 | $3.21 | $3.35 | $3.06 | $3.28 | $3.28 | 1,965,144 |
| 2023-10-03 | $3.37 | $3.41 | $3.14 | $3.20 | $3.20 | 1,658,379 |
| 2023-10-02 | $3.55 | $3.55 | $3.30 | $3.42 | $3.42 | 1,177,405 |
| 2023-09-29 | $3.37 | $3.43 | $3.36 | $3.37 | $3.37 | 938,523 |
| 2023-09-28 | $3.46 | $3.46 | $3.33 | $3.35 | $3.35 | 1,185,644 |
| 2023-09-27 | $3.48 | $3.54 | $3.39 | $3.45 | $3.45 | 1,001,699 |
| 2023-09-26 | $3.47 | $3.59 | $3.45 | $3.45 | $3.45 | 1,654,485 |
| 2023-09-25 | $3.57 | $3.60 | $3.50 | $3.53 | $3.53 | 1,019,306 |
| 2023-09-22 | $3.69 | $3.71 | $3.55 | $3.57 | $3.57 | 518,820 |
| 2023-09-21 | $3.58 | $3.68 | $3.53 | $3.67 | $3.67 | 570,774 |
| 2023-09-20 | $3.66 | $3.70 | $3.60 | $3.62 | $3.62 | 497,429 |
| 2023-09-19 | $3.71 | $3.82 | $3.63 | $3.64 | $3.64 | 518,968 |
| 2023-09-18 | $3.89 | $3.89 | $3.69 | $3.72 | $3.72 | 590,215 |
| 2023-09-15 | $3.94 | $4.02 | $3.90 | $3.90 | $3.90 | 1,133,482 |
| 2023-09-14 | $3.72 | $3.99 | $3.72 | $3.93 | $3.93 | 1,496,729 |
| 2023-09-13 | $3.69 | $3.74 | $3.62 | $3.72 | $3.72 | 800,405 |
| 2023-09-12 | $3.80 | $3.82 | $3.66 | $3.69 | $3.69 | 1,049,258 |
| 2023-09-11 | $3.88 | $3.90 | $3.75 | $3.81 | $3.81 | 704,099 |
| 2023-09-08 | $3.83 | $3.85 | $3.73 | $3.82 | $3.82 | 1,350,400 |
| 2023-09-07 | $3.86 | $3.88 | $3.76 | $3.83 | $3.83 | 1,264,236 |
| 2023-09-06 | $4.04 | $4.06 | $3.87 | $3.90 | $3.90 | 1,053,111 |
| 2023-09-05 | $4.23 | $4.23 | $4.04 | $4.05 | $4.05 | 782,590 |
| 2023-09-01 | $4.40 | $4.46 | $4.22 | $4.25 | $4.25 | 422,440 |
| 2023-08-31 | $4.46 | $4.53 | $4.39 | $4.39 | $4.39 | 823,115 |
| 2023-08-30 | $4.32 | $4.59 | $4.29 | $4.46 | $4.46 | 692,463 |
| 2023-08-29 | $4.24 | $4.34 | $4.20 | $4.32 | $4.32 | 857,085 |
| 2023-08-28 | $4.24 | $4.36 | $4.22 | $4.25 | $4.25 | 739,628 |
| 2023-08-25 | $4.33 | $4.37 | $4.13 | $4.20 | $4.20 | 1,151,623 |
| 2023-08-24 | $4.38 | $4.42 | $4.27 | $4.32 | $4.32 | 562,365 |
| 2023-08-23 | $4.41 | $4.45 | $4.31 | $4.43 | $4.43 | 541,197 |
| 2023-08-22 | $4.40 | $4.43 | $4.30 | $4.40 | $4.40 | 655,871 |
| 2023-08-21 | $4.52 | $4.52 | $4.36 | $4.40 | $4.40 | 651,751 |
| 2023-08-18 | $4.43 | $4.60 | $4.39 | $4.52 | $4.52 | 1,344,320 |
| 2023-08-17 | $4.35 | $4.48 | $4.25 | $4.45 | $4.45 | 901,344 |
| 2023-08-16 | $4.55 | $4.65 | $4.32 | $4.34 | $4.34 | 723,154 |
| 2023-08-15 | $4.69 | $4.69 | $4.47 | $4.55 | $4.55 | 1,319,435 |
| 2023-08-14 | $4.87 | $4.98 | $4.68 | $4.71 | $4.71 | 1,352,411 |
| 2023-08-11 | $4.52 | $4.96 | $4.34 | $4.88 | $4.88 | 4,510,921 |
| 2023-08-10 | $4.50 | $4.86 | $3.99 | $4.51 | $4.51 | 8,941,408 |
| 2023-08-09 | $6.05 | $6.06 | $5.83 | $5.88 | $5.88 | 856,311 |
| 2023-08-08 | $6.13 | $6.13 | $5.85 | $6.04 | $6.04 | 909,049 |
| 2023-08-07 | $6.26 | $6.27 | $6.10 | $6.18 | $6.18 | 359,407 |
| 2023-08-04 | $6.14 | $6.35 | $6.14 | $6.26 | $6.26 | 1,037,266 |
| 2023-08-03 | $6.22 | $6.33 | $6.16 | $6.17 | $6.17 | 488,325 |
| 2023-08-02 | $6.33 | $6.35 | $6.18 | $6.19 | $6.19 | 477,550 |
| 2023-08-01 | $6.60 | $6.62 | $6.41 | $6.41 | $6.41 | 719,972 |
| 2023-07-31 | $6.27 | $6.64 | $6.23 | $6.63 | $6.63 | 1,244,684 |
| 2023-07-28 | $6.30 | $6.36 | $6.20 | $6.23 | $6.23 | 736,237 |
| 2023-07-27 | $6.53 | $6.53 | $6.14 | $6.18 | $6.18 | 1,883,164 |
| 2023-07-26 | $6.45 | $6.61 | $6.43 | $6.53 | $6.53 | 605,197 |
| 2023-07-25 | $6.52 | $6.56 | $6.39 | $6.46 | $6.46 | 866,637 |
| 2023-07-24 | $6.41 | $6.59 | $6.28 | $6.52 | $6.52 | 891,472 |
| 2023-07-21 | $6.30 | $6.47 | $6.23 | $6.40 | $6.40 | 865,847 |
| 2023-07-20 | $6.24 | $6.33 | $6.20 | $6.26 | $6.26 | 731,225 |
| 2023-07-19 | $5.94 | $6.35 | $5.94 | $6.23 | $6.23 | 1,762,726 |
| 2023-07-18 | $5.94 | $6.22 | $5.81 | $5.90 | $5.90 | 1,129,025 |
| 2023-07-17 | $6.04 | $6.11 | $5.91 | $5.92 | $5.92 | 969,828 |
| 2023-07-14 | $6.47 | $6.48 | $5.97 | $6.06 | $6.06 | 1,727,871 |
| 2023-07-13 | $6.47 | $6.54 | $6.35 | $6.50 | $6.50 | 1,273,739 |
| 2023-07-12 | $6.43 | $6.52 | $6.37 | $6.46 | $6.46 | 975,441 |
| 2023-07-11 | $6.34 | $6.36 | $6.22 | $6.34 | $6.34 | 887,257 |
| 2023-07-10 | $6.38 | $6.54 | $6.32 | $6.35 | $6.35 | 743,694 |
| 2023-07-07 | $6.36 | $6.56 | $6.35 | $6.36 | $6.36 | 1,360,169 |
| 2023-07-06 | $6.52 | $6.52 | $6.22 | $6.42 | $6.42 | 920,865 |
| 2023-07-05 | $6.68 | $6.84 | $6.51 | $6.56 | $6.56 | 868,668 |
| 2023-07-03 | $6.69 | $6.78 | $6.57 | $6.72 | $6.72 | 631,337 |
| 2023-06-30 | $6.49 | $6.72 | $6.49 | $6.69 | $6.69 | 1,116,053 |
| 2023-06-29 | $6.52 | $6.62 | $6.45 | $6.46 | $6.46 | 722,567 |
| 2023-06-28 | $6.57 | $6.57 | $6.42 | $6.50 | $6.50 | 615,758 |
| 2023-06-27 | $6.44 | $6.59 | $6.28 | $6.58 | $6.58 | 889,627 |
| 2023-06-26 | $6.97 | $7.07 | $6.48 | $6.49 | $6.49 | 1,820,795 |
| 2023-06-23 | $6.97 | $7.23 | $6.81 | $6.98 | $6.98 | 2,433,790 |
| 2023-06-22 | $7.11 | $7.11 | $6.81 | $6.85 | $6.85 | 3,247,534 |
| 2023-06-21 | $7.15 | $7.15 | $6.88 | $7.06 | $7.06 | 986,297 |
| 2023-06-20 | $6.94 | $7.33 | $6.85 | $7.16 | $7.16 | 1,774,776 |
| 2023-06-16 | $7.05 | $7.05 | $6.90 | $6.99 | $6.99 | 1,058,150 |
| 2023-06-15 | $6.90 | $7.01 | $6.84 | $6.97 | $6.97 | 589,191 |
| 2023-06-14 | $6.95 | $7.00 | $6.84 | $6.91 | $6.91 | 720,810 |
| 2023-06-13 | $6.81 | $6.92 | $6.78 | $6.91 | $6.91 | 1,025,593 |
| 2023-06-12 | $6.93 | $7.01 | $6.80 | $6.83 | $6.83 | 881,884 |
| 2023-06-09 | $6.88 | $6.92 | $6.75 | $6.88 | $6.88 | 795,934 |
| 2023-06-08 | $7.17 | $7.21 | $6.85 | $6.90 | $6.90 | 746,052 |
| 2023-06-07 | $7.14 | $7.26 | $7.06 | $7.19 | $7.19 | 736,028 |
| 2023-06-06 | $6.97 | $7.20 | $6.91 | $7.13 | $7.13 | 888,600 |
| 2023-06-05 | $6.87 | $7.11 | $6.83 | $7.00 | $7.00 | 948,475 |
| 2023-06-02 | $6.72 | $6.92 | $6.72 | $6.90 | $6.90 | 1,539,562 |
| 2023-06-01 | $6.74 | $6.75 | $6.33 | $6.58 | $6.58 | 1,497,400 |
| 2023-05-31 | $6.86 | $6.87 | $6.52 | $6.73 | $6.73 | 2,223,410 |
| 2023-05-30 | $7.06 | $7.10 | $6.75 | $6.87 | $6.87 | 925,876 |
| 2023-05-26 | $7.17 | $7.25 | $7.01 | $7.07 | $7.07 | 861,325 |
| 2023-05-25 | $7.10 | $7.22 | $6.97 | $7.19 | $7.19 | 954,971 |
| 2023-05-24 | $7.55 | $7.55 | $7.15 | $7.17 | $7.17 | 600,511 |
| 2023-05-23 | $7.37 | $7.59 | $7.33 | $7.57 | $7.57 | 760,386 |
| 2023-05-22 | $7.69 | $7.71 | $7.40 | $7.41 | $7.41 | 982,434 |
| 2023-05-19 | $7.71 | $7.73 | $7.56 | $7.65 | $7.65 | 649,335 |
| 2023-05-18 | $7.57 | $7.67 | $7.46 | $7.61 | $7.61 | 717,367 |
| 2023-05-17 | $7.59 | $7.61 | $7.41 | $7.60 | $7.60 | 613,846 |
| 2023-05-16 | $7.62 | $7.94 | $7.55 | $7.56 | $7.56 | 734,046 |
| 2023-05-15 | $7.66 | $7.76 | $7.51 | $7.65 | $7.65 | 665,175 |
| 2023-05-12 | $7.73 | $8.07 | $7.39 | $7.65 | $7.65 | 1,454,655 |
| 2023-05-11 | $8.13 | $8.15 | $6.96 | $7.71 | $7.71 | 2,528,959 |
| 2023-05-10 | $8.12 | $8.22 | $8.00 | $8.11 | $8.11 | 783,494 |
| 2023-05-09 | $8.00 | $8.12 | $7.90 | $8.03 | $8.03 | 509,467 |
| 2023-05-08 | $8.05 | $8.14 | $7.91 | $8.03 | $8.03 | 516,745 |
| 2023-05-05 | $8.07 | $8.13 | $7.97 | $8.04 | $8.04 | 604,307 |
| 2023-05-04 | $8.09 | $8.09 | $7.82 | $7.96 | $7.96 | 666,689 |
| 2023-05-03 | $8.11 | $8.27 | $8.02 | $8.07 | $8.07 | 657,606 |
| 2023-05-02 | $8.21 | $8.23 | $7.96 | $8.14 | $8.14 | 678,061 |
| 2023-05-01 | $8.45 | $8.51 | $8.17 | $8.25 | $8.25 | 558,908 |
| 2023-04-28 | $8.35 | $8.56 | $8.32 | $8.50 | $8.50 | 711,494 |
| 2023-04-27 | $8.10 | $8.48 | $8.00 | $8.42 | $8.42 | 5,803,011 |
| 2023-04-26 | $7.95 | $8.18 | $7.92 | $8.07 | $8.07 | 510,527 |
| 2023-04-25 | $8.00 | $8.08 | $7.93 | $7.98 | $7.98 | 839,786 |
| 2023-04-24 | $8.11 | $8.17 | $8.00 | $8.07 | $8.07 | 350,552 |
| 2023-04-21 | $8.04 | $8.20 | $8.01 | $8.14 | $8.14 | 419,508 |
| 2023-04-20 | $8.21 | $8.35 | $8.06 | $8.09 | $8.09 | 544,447 |
| 2023-04-19 | $8.38 | $8.38 | $8.18 | $8.27 | $8.27 | 398,002 |
| 2023-04-18 | $8.24 | $8.58 | $8.24 | $8.38 | $8.38 | 839,240 |
| 2023-04-17 | $8.46 | $8.50 | $8.17 | $8.23 | $8.23 | 469,776 |
| 2023-04-14 | $8.45 | $8.51 | $8.37 | $8.48 | $8.48 | 924,163 |
| 2023-04-13 | $8.46 | $8.51 | $8.18 | $8.44 | $8.44 | 717,671 |
| 2023-04-12 | $8.11 | $8.56 | $8.10 | $8.38 | $8.38 | 1,142,246 |
| 2023-04-11 | $8.00 | $8.09 | $7.80 | $8.06 | $8.06 | 486,869 |
| 2023-04-10 | $7.78 | $8.06 | $7.75 | $7.99 | $7.99 | 1,093,046 |
| 2023-04-06 | $7.82 | $7.85 | $7.67 | $7.80 | $7.80 | 681,786 |
| 2023-04-05 | $7.65 | $7.82 | $7.55 | $7.81 | $7.81 | 917,296 |
| 2023-04-04 | $7.85 | $7.92 | $7.62 | $7.62 | $7.62 | 723,470 |
| 2023-04-03 | $7.70 | $7.99 | $7.64 | $7.86 | $7.86 | 837,724 |
| 2023-03-31 | $7.79 | $7.86 | $7.55 | $7.70 | $7.70 | 1,164,740 |
| 2023-03-30 | $7.66 | $7.77 | $7.63 | $7.76 | $7.76 | 299,823 |
| 2023-03-29 | $7.49 | $7.71 | $7.49 | $7.65 | $7.65 | 921,455 |
| 2023-03-28 | $7.45 | $7.66 | $7.44 | $7.45 | $7.45 | 236,535 |
| 2023-03-27 | $7.54 | $7.56 | $7.35 | $7.49 | $7.49 | 760,090 |
| 2023-03-24 | $7.36 | $7.56 | $7.32 | $7.51 | $7.51 | 361,254 |
| 2023-03-23 | $7.53 | $7.61 | $7.30 | $7.37 | $7.37 | 614,369 |
| 2023-03-22 | $7.56 | $7.66 | $7.50 | $7.50 | $7.50 | 743,942 |
| 2023-03-21 | $7.57 | $7.76 | $7.56 | $7.57 | $7.57 | 520,041 |
| 2023-03-20 | $7.65 | $7.75 | $7.48 | $7.54 | $7.54 | 964,399 |
| 2023-03-17 | $7.89 | $7.98 | $7.49 | $7.57 | $7.57 | 1,064,034 |
| 2023-03-16 | $8.03 | $8.08 | $7.88 | $7.96 | $7.96 | 693,469 |
| 2023-03-15 | $7.81 | $8.06 | $7.69 | $8.06 | $8.06 | 1,216,521 |
| 2023-03-14 | $7.85 | $8.08 | $7.78 | $8.05 | $8.05 | 582,743 |
| 2023-03-13 | $7.57 | $7.95 | $7.57 | $7.73 | $7.73 | 588,889 |
| 2023-03-10 | $7.87 | $7.89 | $7.63 | $7.65 | $7.65 | 634,852 |
| 2023-03-09 | $8.01 | $8.09 | $7.90 | $7.92 | $7.92 | 490,604 |
| 2023-03-08 | $8.07 | $8.10 | $7.93 | $8.02 | $8.02 | 428,110 |
| 2023-03-07 | $8.11 | $8.14 | $7.89 | $8.09 | $8.09 | 631,579 |
| 2023-03-06 | $8.56 | $8.76 | $8.13 | $8.15 | $8.15 | 1,246,961 |
| 2023-03-03 | $8.33 | $8.73 | $8.16 | $8.59 | $8.59 | 1,732,787 |
| 2023-03-02 | $7.66 | $8.64 | $7.57 | $8.29 | $8.29 | 2,269,738 |
| 2023-03-01 | $7.72 | $7.79 | $7.54 | $7.66 | $7.66 | 1,023,187 |
| 2023-02-28 | $7.54 | $7.90 | $7.52 | $7.68 | $7.68 | 2,270,189 |
| 2023-02-27 | $7.41 | $7.58 | $7.38 | $7.57 | $7.57 | 852,876 |
| 2023-02-24 | $7.43 | $7.44 | $7.27 | $7.32 | $7.32 | 669,925 |
| 2023-02-23 | $7.55 | $7.62 | $7.40 | $7.53 | $7.53 | 586,193 |
| 2023-02-22 | $7.38 | $7.57 | $7.35 | $7.50 | $7.50 | 922,675 |
| 2023-02-21 | $7.70 | $7.71 | $7.38 | $7.38 | $7.38 | 644,782 |
| 2023-02-17 | $7.61 | $7.85 | $7.56 | $7.72 | $7.72 | 718,048 |
| 2023-02-16 | $7.52 | $7.71 | $7.44 | $7.58 | $7.58 | 863,493 |
| 2023-02-15 | $7.35 | $7.61 | $7.27 | $7.58 | $7.58 | 789,294 |
| 2023-02-14 | $7.59 | $7.60 | $7.37 | $7.38 | $7.38 | 1,439,654 |
| 2023-02-13 | $7.50 | $7.87 | $7.40 | $7.61 | $7.61 | 1,130,138 |
| 2023-02-10 | $7.54 | $7.63 | $7.47 | $7.49 | $7.49 | 660,290 |
| 2023-02-09 | $7.52 | $7.89 | $7.45 | $7.53 | $7.53 | 979,664 |
| 2023-02-08 | $7.75 | $7.80 | $7.43 | $7.52 | $7.52 | 2,029,016 |
| 2023-02-07 | $7.85 | $7.90 | $7.70 | $7.79 | $7.79 | 1,005,490 |
| 2023-02-06 | $7.85 | $7.93 | $7.82 | $7.91 | $7.91 | 737,417 |
| 2023-02-03 | $8.17 | $8.22 | $7.88 | $7.90 | $7.90 | 488,577 |
| 2023-02-02 | $8.26 | $8.39 | $8.12 | $8.21 | $8.21 | 748,435 |
| 2023-02-01 | $8.19 | $8.34 | $8.07 | $8.29 | $8.29 | 903,547 |
| 2023-01-31 | $8.16 | $8.18 | $7.90 | $8.17 | $8.17 | 1,364,463 |
| 2023-01-30 | $8.01 | $8.38 | $8.01 | $8.17 | $8.17 | 1,590,498 |
| 2023-01-27 | $7.85 | $8.11 | $7.81 | $8.09 | $8.09 | 817,153 |
| 2023-01-26 | $8.15 | $8.23 | $7.85 | $7.87 | $7.87 | 1,164,083 |
| 2023-01-25 | $8.18 | $8.29 | $8.11 | $8.14 | $8.14 | 540,749 |
| 2023-01-24 | $8.15 | $8.32 | $8.10 | $8.20 | $8.20 | 848,476 |
| 2023-01-23 | $8.43 | $8.50 | $8.24 | $8.26 | $8.26 | 582,116 |
| 2023-01-20 | $8.25 | $8.52 | $8.08 | $8.43 | $8.43 | 779,668 |
| 2023-01-19 | $8.31 | $8.39 | $8.12 | $8.13 | $8.13 | 821,896 |
| 2023-01-18 | $8.79 | $8.79 | $8.26 | $8.35 | $8.35 | 545,761 |
| 2023-01-17 | $8.91 | $9.04 | $8.70 | $8.71 | $8.71 | 401,627 |
| 2023-01-13 | $8.75 | $8.95 | $8.73 | $8.90 | $8.90 | 661,009 |
| 2023-01-12 | $9.08 | $9.09 | $8.79 | $8.80 | $8.80 | 509,917 |
| 2023-01-11 | $9.43 | $9.43 | $9.05 | $9.13 | $9.13 | 472,252 |
| 2023-01-10 | $9.39 | $9.73 | $9.33 | $9.37 | $9.37 | 1,072,540 |
| 2023-01-09 | $9.13 | $9.37 | $9.13 | $9.30 | $9.30 | 624,667 |
| 2023-01-06 | $9.00 | $9.22 | $8.87 | $9.09 | $9.09 | 648,526 |
| 2023-01-05 | $8.90 | $8.97 | $8.71 | $8.94 | $8.94 | 610,273 |
| 2023-01-04 | $8.53 | $9.14 | $8.50 | $8.98 | $8.98 | 1,358,919 |
| 2023-01-03 | $8.51 | $8.72 | $8.21 | $8.42 | $8.42 | 580,153 |
| 2022-12-30 | $8.55 | $8.57 | $8.27 | $8.44 | $8.44 | 603,110 |
| 2022-12-29 | $8.75 | $8.88 | $8.53 | $8.59 | $8.59 | 572,055 |
| 2022-12-28 | $8.54 | $8.85 | $8.52 | $8.68 | $8.68 | 862,630 |
| 2022-12-27 | $8.33 | $8.56 | $8.28 | $8.54 | $8.54 | 563,421 |
| 2022-12-23 | $8.18 | $8.34 | $8.12 | $8.33 | $8.33 | 343,620 |
| 2022-12-22 | $8.12 | $8.23 | $8.05 | $8.20 | $8.20 | 428,366 |
| 2022-12-21 | $8.03 | $8.19 | $7.97 | $8.13 | $8.13 | 490,459 |
| 2022-12-20 | $7.92 | $8.12 | $7.91 | $7.99 | $7.99 | 579,724 |
| 2022-12-19 | $8.15 | $8.30 | $7.96 | $7.97 | $7.97 | 1,108,553 |
| 2022-12-16 | $8.04 | $8.18 | $7.89 | $8.17 | $8.17 | 1,384,641 |
| 2022-12-15 | $7.98 | $8.16 | $7.96 | $8.13 | $8.13 | 1,375,456 |
| 2022-12-14 | $8.48 | $8.57 | $8.08 | $8.13 | $8.13 | 910,727 |
| 2022-12-13 | $8.69 | $8.83 | $8.41 | $8.48 | $8.48 | 629,264 |
| 2022-12-12 | $8.75 | $8.81 | $8.46 | $8.46 | $8.46 | 456,543 |
| 2022-12-09 | $8.82 | $8.95 | $8.71 | $8.77 | $8.77 | 633,132 |
| 2022-12-08 | $8.92 | $9.13 | $8.83 | $8.86 | $8.86 | 627,126 |
| 2022-12-07 | $8.96 | $9.08 | $8.84 | $8.99 | $8.99 | 763,072 |
| 2022-12-06 | $9.04 | $9.13 | $8.87 | $9.04 | $9.04 | 722,773 |
| 2022-12-05 | $9.19 | $9.24 | $8.97 | $9.03 | $9.03 | 555,404 |
| 2022-12-02 | $9.02 | $9.26 | $8.91 | $9.22 | $9.22 | 717,981 |
| 2022-12-01 | $9.42 | $9.48 | $9.16 | $9.19 | $9.19 | 699,948 |
| 2022-11-30 | $9.45 | $9.54 | $9.15 | $9.35 | $9.35 | 1,187,691 |
| 2022-11-29 | $9.30 | $9.47 | $9.16 | $9.43 | $9.43 | 2,133,798 |
| 2022-11-28 | $9.92 | $10.09 | $9.32 | $9.34 | $9.34 | 1,384,887 |
| 2022-11-25 | $9.92 | $10.23 | $9.91 | $10.04 | $10.04 | 485,413 |
| 2022-11-23 | $9.51 | $9.92 | $9.50 | $9.77 | $9.77 | 912,499 |
| 2022-11-22 | $9.55 | $9.67 | $9.32 | $9.57 | $9.57 | 1,084,727 |
| 2022-11-21 | $9.31 | $9.51 | $8.98 | $9.46 | $9.46 | 1,203,507 |
| 2022-11-18 | $9.17 | $9.38 | $8.88 | $9.32 | $9.32 | 1,370,657 |
| 2022-11-17 | $8.41 | $9.12 | $8.29 | $9.09 | $9.09 | 2,223,466 |
| 2022-11-16 | $8.09 | $8.69 | $8.08 | $8.58 | $8.58 | 1,495,838 |
| 2022-11-15 | $8.88 | $9.03 | $7.99 | $8.20 | $8.20 | 3,184,508 |
| 2022-11-14 | $9.29 | $9.31 | $8.69 | $8.71 | $8.71 | 1,485,986 |
| 2022-11-11 | $8.93 | $9.37 | $8.64 | $9.35 | $9.35 | 1,772,619 |
| 2022-11-10 | $11.25 | $11.25 | $8.60 | $8.77 | $8.77 | 3,851,226 |
| 2022-11-09 | $10.88 | $11.05 | $10.40 | $10.44 | $10.44 | 1,272,016 |
| 2022-11-08 | $11.16 | $11.16 | $10.80 | $11.00 | $11.00 | 1,900,360 |
| 2022-11-07 | $10.87 | $11.09 | $10.74 | $11.01 | $11.01 | 828,726 |
| 2022-11-04 | $10.65 | $11.05 | $10.55 | $10.92 | $10.92 | 952,498 |
| 2022-11-03 | $10.89 | $11.04 | $10.32 | $10.45 | $10.45 | 1,306,404 |
| 2022-11-02 | $11.47 | $11.47 | $10.98 | $10.98 | $10.98 | 721,367 |
| 2022-11-01 | $11.48 | $11.67 | $11.16 | $11.52 | $11.52 | 1,363,154 |
| 2022-10-31 | $11.06 | $11.30 | $10.92 | $11.23 | $11.23 | 1,307,790 |
| 2022-10-28 | $10.71 | $11.11 | $10.29 | $10.98 | $10.98 | 876,520 |
| 2022-10-27 | $10.93 | $11.17 | $10.66 | $10.73 | $10.73 | 1,778,433 |
| 2022-10-26 | $10.51 | $10.98 | $10.50 | $10.94 | $10.94 | 1,831,330 |
| 2022-10-25 | $10.12 | $10.51 | $10.12 | $10.50 | $10.50 | 1,245,164 |
| 2022-10-24 | $9.96 | $10.11 | $9.81 | $10.06 | $10.06 | 568,707 |
| 2022-10-21 | $9.77 | $9.95 | $9.49 | $9.93 | $9.93 | 769,822 |
| 2022-10-20 | $9.70 | $9.87 | $9.60 | $9.76 | $9.76 | 841,736 |
| 2022-10-19 | $9.87 | $9.93 | $9.67 | $9.73 | $9.73 | 724,358 |
| 2022-10-18 | $9.96 | $10.27 | $9.83 | $10.00 | $10.00 | 1,003,494 |
| 2022-10-17 | $9.56 | $9.72 | $9.46 | $9.72 | $9.72 | 857,055 |
| 2022-10-14 | $9.91 | $10.11 | $9.41 | $9.49 | $9.49 | 1,228,471 |
| 2022-10-13 | $9.48 | $9.83 | $9.12 | $9.81 | $9.81 | 869,961 |
| 2022-10-12 | $9.56 | $9.73 | $9.41 | $9.64 | $9.64 | 527,699 |
| 2022-10-11 | $9.68 | $9.69 | $9.39 | $9.58 | $9.58 | 734,850 |
| 2022-10-10 | $9.59 | $9.83 | $9.50 | $9.79 | $9.79 | 410,514 |
| 2022-10-07 | $9.54 | $9.66 | $9.38 | $9.60 | $9.60 | 524,563 |
| 2022-10-06 | $9.86 | $9.89 | $9.59 | $9.65 | $9.65 | 752,345 |
| 2022-10-05 | $9.76 | $9.92 | $9.67 | $9.84 | $9.84 | 825,130 |
| 2022-10-04 | $9.62 | $9.93 | $9.58 | $9.88 | $9.88 | 941,687 |
| 2022-10-03 | $9.19 | $9.48 | $8.99 | $9.45 | $9.45 | 581,064 |
| 2022-09-30 | $9.26 | $9.30 | $9.06 | $9.10 | $9.10 | 988,188 |
| 2022-09-29 | $9.20 | $9.24 | $8.97 | $9.17 | $9.17 | 1,076,438 |
| 2022-09-28 | $9.04 | $9.37 | $8.85 | $9.31 | $9.31 | 1,190,549 |
| 2022-09-27 | $8.95 | $9.23 | $8.89 | $8.99 | $8.99 | 703,490 |
| 2022-09-26 | $8.72 | $8.94 | $8.70 | $8.85 | $8.85 | 709,632 |
| 2022-09-23 | $9.14 | $9.15 | $8.70 | $8.88 | $8.88 | 1,045,979 |
| 2022-09-22 | $9.42 | $9.61 | $9.23 | $9.30 | $9.30 | 878,148 |
| 2022-09-21 | $9.64 | $9.83 | $9.51 | $9.55 | $9.55 | 723,275 |
| 2022-09-20 | $10.31 | $10.31 | $9.52 | $9.62 | $9.62 | 853,230 |
| 2022-09-19 | $9.63 | $10.31 | $9.63 | $10.27 | $10.27 | 1,604,654 |
| 2022-09-16 | $9.99 | $10.06 | $9.56 | $9.62 | $9.62 | 1,012,110 |
| 2022-09-15 | $10.47 | $10.57 | $10.07 | $10.17 | $10.17 | 891,937 |
| 2022-09-14 | $10.19 | $10.50 | $10.00 | $10.50 | $10.50 | 743,989 |
| 2022-09-13 | $9.90 | $10.31 | $9.84 | $10.17 | $10.17 | 858,543 |
| 2022-09-12 | $10.00 | $10.16 | $9.87 | $10.14 | $10.14 | 614,485 |
| 2022-09-09 | $10.06 | $10.12 | $9.91 | $9.93 | $9.93 | 449,087 |
| 2022-09-08 | $9.93 | $10.30 | $9.77 | $9.92 | $9.92 | 564,312 |
| 2022-09-07 | $9.79 | $9.96 | $9.73 | $9.93 | $9.93 | 668,478 |
| 2022-09-06 | $9.93 | $9.93 | $9.45 | $9.77 | $9.77 | 936,236 |
| 2022-09-02 | $9.98 | $10.00 | $9.68 | $9.69 | $9.69 | 778,838 |
| 2022-09-01 | $9.90 | $9.99 | $9.71 | $9.90 | $9.90 | 639,658 |
| 2022-08-31 | $9.99 | $10.04 | $9.84 | $9.93 | $9.93 | 494,385 |
| 2022-08-30 | $9.90 | $10.00 | $9.72 | $9.92 | $9.92 | 1,980,085 |
| 2022-08-29 | $10.09 | $10.20 | $9.84 | $9.87 | $9.87 | 754,096 |
| 2022-08-26 | $10.64 | $10.68 | $10.07 | $10.20 | $10.20 | 827,296 |
| 2022-08-25 | $10.61 | $10.72 | $10.45 | $10.59 | $10.59 | 1,364,773 |
| 2022-08-24 | $10.20 | $10.47 | $10.12 | $10.41 | $10.41 | 1,137,597 |
| 2022-08-23 | $10.01 | $10.22 | $9.94 | $10.10 | $10.10 | 611,730 |
| 2022-08-22 | $10.35 | $10.50 | $9.93 | $9.99 | $9.99 | 1,008,749 |
| 2022-08-19 | $10.30 | $10.56 | $10.18 | $10.54 | $10.54 | 759,762 |
| 2022-08-18 | $10.51 | $10.64 | $10.32 | $10.43 | $10.43 | 1,824,207 |
| 2022-08-17 | $10.76 | $11.02 | $10.50 | $10.54 | $10.54 | 1,194,809 |
| 2022-08-16 | $11.19 | $11.23 | $10.87 | $10.91 | $10.91 | 1,203,373 |
| 2022-08-15 | $10.75 | $11.23 | $10.51 | $11.20 | $11.20 | 983,518 |
| 2022-08-12 | $10.70 | $11.20 | $10.59 | $10.77 | $10.77 | 1,598,686 |
| 2022-08-11 | $9.72 | $11.47 | $9.60 | $10.73 | $10.73 | 4,979,392 |
| 2022-08-10 | $8.95 | $9.07 | $8.79 | $8.93 | $8.93 | 794,964 |
| 2022-08-09 | $8.95 | $8.95 | $8.68 | $8.84 | $8.84 | 782,384 |
| 2022-08-08 | $9.13 | $9.42 | $8.91 | $9.00 | $9.00 | 1,135,463 |
| 2022-08-05 | $8.84 | $9.08 | $8.68 | $9.01 | $9.01 | 719,766 |
| 2022-08-04 | $8.95 | $9.15 | $8.74 | $8.91 | $8.91 | 723,586 |
| 2022-08-03 | $9.00 | $9.00 | $8.84 | $8.93 | $8.93 | 399,171 |
| 2022-08-02 | $9.01 | $9.04 | $8.82 | $8.89 | $8.89 | 579,774 |
| 2022-08-01 | $8.78 | $9.12 | $8.69 | $9.05 | $9.05 | 463,664 |
| 2022-07-29 | $8.73 | $8.89 | $8.54 | $8.82 | $8.82 | 1,916,088 |
| 2022-07-28 | $8.51 | $8.78 | $8.41 | $8.75 | $8.75 | 431,718 |
| 2022-07-27 | $8.49 | $8.57 | $8.19 | $8.47 | $8.47 | 684,267 |
| 2022-07-26 | $8.67 | $8.71 | $8.29 | $8.43 | $8.43 | 555,684 |
| 2022-07-25 | $8.62 | $8.87 | $8.54 | $8.77 | $8.77 | 446,114 |
| 2022-07-22 | $9.12 | $9.25 | $8.52 | $8.61 | $8.61 | 638,071 |
| 2022-07-21 | $9.09 | $9.22 | $8.89 | $9.12 | $9.12 | 804,354 |
| 2022-07-20 | $9.16 | $9.27 | $8.94 | $9.04 | $9.04 | 928,763 |
| 2022-07-19 | $8.99 | $9.12 | $8.81 | $9.10 | $9.10 | 688,219 |
| 2022-07-18 | $9.18 | $9.41 | $8.86 | $8.89 | $8.89 | 1,390,608 |
| 2022-07-15 | $9.03 | $9.03 | $8.76 | $9.02 | $9.02 | 760,932 |
| 2022-07-14 | $8.77 | $9.04 | $8.58 | $8.88 | $8.88 | 1,368,776 |
| 2022-07-13 | $8.66 | $9.06 | $8.65 | $8.95 | $8.95 | 1,013,945 |
| 2022-07-12 | $8.86 | $9.07 | $8.73 | $8.90 | $8.90 | 1,094,111 |
| 2022-07-11 | $8.91 | $8.96 | $8.68 | $8.82 | $8.82 | 709,107 |
| 2022-07-08 | $8.96 | $9.12 | $8.82 | $8.95 | $8.95 | 880,287 |
| 2022-07-07 | $8.84 | $9.11 | $8.84 | $9.03 | $9.03 | 1,317,933 |
| 2022-07-06 | $8.89 | $8.96 | $8.35 | $8.83 | $8.83 | 1,674,677 |
| 2022-07-05 | $8.36 | $8.79 | $8.10 | $8.78 | $8.78 | 2,204,947 |
| 2022-07-01 | $7.77 | $8.36 | $7.60 | $8.35 | $8.35 | 1,701,284 |
| 2022-06-30 | $7.48 | $7.80 | $7.32 | $7.78 | $7.78 | 1,634,937 |
| 2022-06-29 | $7.62 | $7.77 | $7.48 | $7.61 | $7.61 | 1,053,093 |
| 2022-06-28 | $7.98 | $8.22 | $7.63 | $7.73 | $7.73 | 1,517,371 |
| 2022-06-27 | $7.98 | $7.99 | $7.68 | $7.96 | $7.96 | 948,468 |
| 2022-06-24 | $7.83 | $8.21 | $7.78 | $7.92 | $7.92 | 13,936,852 |
| 2022-06-23 | $7.39 | $7.81 | $7.37 | $7.77 | $7.77 | 1,815,643 |
| 2022-06-22 | $7.29 | $7.51 | $7.16 | $7.28 | $7.28 | 1,149,388 |
| 2022-06-21 | $7.29 | $7.67 | $7.28 | $7.33 | $7.33 | 1,375,185 |
| 2022-06-17 | $7.12 | $7.34 | $6.94 | $7.19 | $7.19 | 1,571,612 |
| 2022-06-16 | $7.03 | $7.25 | $6.83 | $7.11 | $7.11 | 1,515,370 |
| 2022-06-15 | $7.05 | $7.42 | $7.03 | $7.16 | $7.16 | 2,101,700 |
| 2022-06-14 | $6.98 | $7.09 | $6.83 | $7.00 | $7.00 | 1,799,007 |
| 2022-06-13 | $7.28 | $7.51 | $6.93 | $6.96 | $6.96 | 859,302 |
| 2022-06-10 | $7.46 | $7.63 | $7.39 | $7.51 | $7.51 | 757,604 |
| 2022-06-09 | $7.88 | $7.91 | $7.52 | $7.63 | $7.63 | 1,041,262 |
| 2022-06-08 | $7.55 | $8.10 | $7.50 | $7.89 | $7.89 | 1,024,694 |
| 2022-06-07 | $7.46 | $7.67 | $7.32 | $7.55 | $7.55 | 800,805 |
| 2022-06-06 | $7.84 | $8.08 | $7.40 | $7.49 | $7.49 | 1,350,548 |
| 2022-06-03 | $7.74 | $8.19 | $7.55 | $7.63 | $7.63 | 1,048,752 |
| 2022-06-02 | $7.70 | $8.11 | $7.62 | $7.78 | $7.78 | 826,563 |
| 2022-06-01 | $7.82 | $7.99 | $7.52 | $7.69 | $7.69 | 811,809 |
| 2022-05-31 | $8.00 | $8.39 | $7.64 | $7.78 | $7.78 | 1,426,531 |
| 2022-05-27 | $7.75 | $8.26 | $7.71 | $8.23 | $8.23 | 2,145,444 |
| 2022-05-26 | $7.37 | $7.76 | $7.33 | $7.68 | $7.68 | 1,540,862 |
| 2022-05-25 | $6.70 | $7.30 | $6.64 | $7.30 | $7.30 | 1,001,598 |
| 2022-05-24 | $6.68 | $7.09 | $6.58 | $6.71 | $6.71 | 998,451 |
| 2022-05-23 | $7.15 | $7.27 | $6.97 | $7.04 | $7.04 | 733,247 |
| 2022-05-20 | $7.17 | $7.26 | $6.82 | $7.09 | $7.09 | 744,967 |
| 2022-05-19 | $7.13 | $7.27 | $6.91 | $7.01 | $7.01 | 816,634 |
| 2022-05-18 | $7.48 | $7.49 | $7.03 | $7.22 | $7.22 | 1,202,113 |
| 2022-05-17 | $7.83 | $7.93 | $7.52 | $7.68 | $7.68 | 1,416,541 |
| 2022-05-16 | $7.41 | $7.81 | $7.38 | $7.70 | $7.70 | 1,909,748 |
| 2022-05-13 | $6.49 | $7.52 | $6.41 | $7.49 | $7.49 | 3,644,134 |
| 2022-05-12 | $4.89 | $6.48 | $4.89 | $6.44 | $6.44 | 4,038,662 |
| 2022-05-11 | $5.11 | $5.36 | $4.85 | $4.89 | $4.89 | 950,238 |
| 2022-05-10 | $5.14 | $5.33 | $4.96 | $5.12 | $5.12 | 831,565 |
| 2022-05-09 | $5.37 | $5.45 | $5.13 | $5.15 | $5.15 | 797,327 |
| 2022-05-06 | $5.85 | $5.85 | $5.33 | $5.52 | $5.52 | 807,137 |
| 2022-05-05 | $5.84 | $5.93 | $5.72 | $5.91 | $5.91 | 1,066,733 |
| 2022-05-04 | $5.63 | $5.96 | $5.58 | $5.93 | $5.93 | 1,246,487 |
| 2022-05-03 | $5.68 | $5.92 | $5.51 | $5.62 | $5.62 | 737,997 |
| 2022-05-02 | $5.50 | $5.72 | $5.39 | $5.68 | $5.68 | 839,705 |
| 2022-04-29 | $5.70 | $5.81 | $5.49 | $5.49 | $5.49 | 1,006,872 |
| 2022-04-28 | $5.51 | $5.62 | $5.38 | $5.62 | $5.62 | 986,515 |
| 2022-04-27 | $5.26 | $5.55 | $5.17 | $5.40 | $5.40 | 954,198 |
| 2022-04-26 | $5.50 | $5.54 | $5.26 | $5.26 | $5.26 | 680,070 |
| 2022-04-25 | $5.41 | $5.54 | $5.21 | $5.51 | $5.51 | 884,573 |
| 2022-04-22 | $5.58 | $5.69 | $5.44 | $5.48 | $5.48 | 371,699 |
| 2022-04-21 | $5.78 | $5.87 | $5.55 | $5.64 | $5.64 | 591,129 |
| 2022-04-20 | $5.81 | $5.81 | $5.64 | $5.69 | $5.69 | 471,148 |
| 2022-04-19 | $5.62 | $5.84 | $5.51 | $5.74 | $5.74 | 616,963 |
| 2022-04-18 | $5.67 | $5.70 | $5.48 | $5.60 | $5.60 | 471,480 |
| 2022-04-14 | $5.98 | $5.98 | $5.68 | $5.71 | $5.71 | 556,954 |
| 2022-04-13 | $5.73 | $5.91 | $5.49 | $5.88 | $5.88 | 658,745 |
| 2022-04-12 | $5.98 | $6.22 | $5.73 | $5.74 | $5.74 | 834,918 |
| 2022-04-11 | $5.90 | $5.98 | $5.76 | $5.89 | $5.89 | 837,348 |
| 2022-04-08 | $5.42 | $5.96 | $5.30 | $5.95 | $5.95 | 1,743,422 |
| 2022-04-07 | $5.29 | $5.46 | $5.21 | $5.41 | $5.41 | 1,094,546 |
| 2022-04-06 | $5.32 | $5.43 | $5.17 | $5.33 | $5.33 | 705,782 |
| 2022-04-05 | $5.47 | $5.48 | $5.30 | $5.38 | $5.38 | 600,226 |
| 2022-04-04 | $5.23 | $5.50 | $5.14 | $5.45 | $5.45 | 513,117 |
| 2022-04-01 | $5.03 | $5.16 | $4.85 | $5.14 | $5.14 | 706,254 |
| 2022-03-31 | $5.20 | $5.20 | $5.00 | $5.02 | $5.02 | 602,325 |
| 2022-03-30 | $5.49 | $5.49 | $5.19 | $5.22 | $5.22 | 515,484 |
| 2022-03-29 | $5.23 | $5.50 | $5.23 | $5.43 | $5.43 | 514,061 |
| 2022-03-28 | $5.25 | $5.25 | $5.06 | $5.19 | $5.19 | 301,988 |
| 2022-03-25 | $5.22 | $5.33 | $5.14 | $5.19 | $5.19 | 439,048 |
| 2022-03-24 | $5.26 | $5.27 | $5.16 | $5.24 | $5.24 | 412,533 |
| 2022-03-23 | $5.20 | $5.37 | $5.20 | $5.23 | $5.23 | 497,726 |
| 2022-03-22 | $5.24 | $5.36 | $5.17 | $5.29 | $5.29 | 488,628 |
| 2022-03-21 | $5.29 | $5.45 | $5.17 | $5.19 | $5.19 | 538,874 |
| 2022-03-18 | $4.99 | $5.30 | $4.99 | $5.28 | $5.28 | 573,961 |
| 2022-03-17 | $4.87 | $5.04 | $4.83 | $5.04 | $5.04 | 653,295 |
| 2022-03-16 | $4.77 | $4.90 | $4.68 | $4.89 | $4.89 | 472,899 |
| 2022-03-15 | $4.59 | $4.72 | $4.59 | $4.68 | $4.68 | 265,826 |
| 2022-03-14 | $4.62 | $4.77 | $4.53 | $4.55 | $4.55 | 657,501 |
| 2022-03-11 | $5.00 | $5.00 | $4.59 | $4.59 | $4.59 | 1,184,588 |
| 2022-03-10 | $4.96 | $4.97 | $4.79 | $4.90 | $4.90 | 517,934 |
| 2022-03-09 | $4.93 | $5.09 | $4.87 | $5.07 | $5.07 | 461,695 |
| 2022-03-08 | $4.76 | $4.90 | $4.66 | $4.82 | $4.82 | 448,477 |
| 2022-03-07 | $4.90 | $4.91 | $4.64 | $4.72 | $4.72 | 1,091,489 |
| 2022-03-04 | $5.03 | $5.07 | $4.86 | $4.90 | $4.90 | 565,337 |
| 2022-03-03 | $5.25 | $5.27 | $5.09 | $5.10 | $5.10 | 338,001 |
| 2022-03-02 | $5.12 | $5.23 | $5.06 | $5.21 | $5.21 | 541,737 |
| 2022-03-01 | $5.30 | $5.39 | $5.09 | $5.12 | $5.12 | 601,601 |
| 2022-02-28 | $5.40 | $5.54 | $5.21 | $5.33 | $5.33 | 947,287 |
| 2022-02-25 | $5.07 | $5.46 | $5.00 | $5.45 | $5.45 | 907,311 |
| 2022-02-24 | $4.39 | $5.09 | $4.22 | $5.08 | $5.08 | 1,448,203 |
| 2022-02-23 | $4.73 | $4.75 | $4.61 | $4.61 | $4.61 | 597,823 |
| 2022-02-22 | $4.75 | $4.75 | $4.53 | $4.71 | $4.71 | 781,763 |
| 2022-02-18 | $4.89 | $4.94 | $4.77 | $4.78 | $4.78 | 290,395 |
| 2022-02-17 | $4.92 | $4.95 | $4.82 | $4.91 | $4.91 | 541,174 |
| 2022-02-16 | $5.05 | $5.08 | $4.96 | $4.97 | $4.97 | 612,234 |
| 2022-02-15 | $4.86 | $5.07 | $4.81 | $5.05 | $5.05 | 585,244 |
| 2022-02-14 | $5.03 | $5.03 | $4.79 | $4.81 | $4.81 | 701,162 |
| 2022-02-11 | $5.04 | $5.15 | $4.95 | $4.97 | $4.97 | 511,326 |
| 2022-02-10 | $5.17 | $5.28 | $5.02 | $5.04 | $5.04 | 242,595 |
| 2022-02-09 | $5.13 | $5.34 | $5.10 | $5.30 | $5.30 | 587,085 |
| 2022-02-08 | $4.98 | $5.08 | $4.84 | $5.05 | $5.05 | 1,253,765 |
| 2022-02-07 | $5.01 | $5.16 | $4.96 | $5.01 | $5.01 | 391,284 |
| 2022-02-04 | $5.00 | $5.01 | $4.84 | $4.96 | $4.96 | 430,742 |
| 2022-02-03 | $5.06 | $5.17 | $4.97 | $5.00 | $5.00 | 496,877 |
| 2022-02-02 | $5.31 | $5.31 | $5.08 | $5.09 | $5.09 | 377,814 |
| 2022-02-01 | $5.24 | $5.29 | $5.09 | $5.29 | $5.29 | 423,964 |
| 2022-01-31 | $4.75 | $5.25 | $4.75 | $5.24 | $5.24 | 959,651 |
| 2022-01-28 | $4.63 | $4.78 | $4.50 | $4.75 | $4.75 | 948,204 |
| 2022-01-27 | $4.87 | $4.97 | $4.60 | $4.65 | $4.65 | 796,609 |
| 2022-01-26 | $5.05 | $5.15 | $4.80 | $4.84 | $4.84 | 741,030 |
| 2022-01-25 | $5.00 | $5.13 | $4.95 | $5.04 | $5.04 | 846,287 |
| 2022-01-24 | $4.97 | $5.20 | $4.86 | $5.15 | $5.15 | 1,116,709 |
| 2022-01-21 | $5.21 | $5.24 | $5.03 | $5.04 | $5.04 | 665,558 |
| 2022-01-20 | $5.49 | $5.60 | $5.23 | $5.26 | $5.26 | 691,693 |
| 2022-01-19 | $5.31 | $5.52 | $5.16 | $5.46 | $5.46 | 1,285,699 |
| 2022-01-18 | $5.89 | $5.89 | $5.05 | $5.19 | $5.19 | 2,112,648 |
| 2022-01-14 | $5.96 | $5.96 | $5.77 | $5.88 | $5.88 | 562,101 |
| 2022-01-13 | $6.09 | $6.17 | $5.92 | $6.00 | $6.00 | 547,232 |
| 2022-01-12 | $6.19 | $6.34 | $6.02 | $6.04 | $6.04 | 790,400 |
| 2022-01-11 | $6.30 | $6.40 | $6.09 | $6.19 | $6.19 | 734,602 |
| 2022-01-10 | $6.59 | $6.61 | $6.20 | $6.26 | $6.26 | 532,136 |
| 2022-01-07 | $6.64 | $6.78 | $6.40 | $6.59 | $6.59 | 623,067 |
| 2022-01-06 | $6.68 | $6.87 | $6.62 | $6.69 | $6.69 | 366,786 |
| 2022-01-05 | $7.22 | $7.22 | $6.66 | $6.72 | $6.72 | 831,158 |
| 2022-01-04 | $7.38 | $7.45 | $7.09 | $7.22 | $7.22 | 664,496 |
| 2022-01-03 | $6.96 | $7.41 | $6.94 | $7.38 | $7.38 | 1,096,868 |
| 2021-12-31 | $6.84 | $6.98 | $6.83 | $6.95 | $6.95 | 591,277 |
| 2021-12-30 | $6.56 | $6.99 | $6.56 | $6.83 | $6.83 | 717,379 |
| 2021-12-29 | $6.81 | $6.83 | $6.59 | $6.59 | $6.59 | 557,053 |
| 2021-12-28 | $6.82 | $6.95 | $6.69 | $6.79 | $6.79 | 1,091,125 |
| 2021-12-27 | $6.83 | $6.99 | $6.72 | $6.90 | $6.90 | 639,680 |
| 2021-12-23 | $6.84 | $6.89 | $6.69 | $6.80 | $6.80 | 682,661 |
| 2021-12-22 | $6.93 | $7.01 | $6.81 | $6.91 | $6.91 | 973,727 |
| 2021-12-21 | $6.72 | $6.96 | $6.61 | $6.90 | $6.90 | 965,221 |
| 2021-12-20 | $6.59 | $6.82 | $6.35 | $6.73 | $6.73 | 1,347,856 |
| 2021-12-17 | $6.35 | $6.72 | $6.34 | $6.60 | $6.60 | 905,061 |
| 2021-12-16 | $6.31 | $6.45 | $6.20 | $6.37 | $6.37 | 933,042 |
| 2021-12-15 | $6.25 | $6.27 | $5.97 | $6.24 | $6.24 | 704,164 |
| 2021-12-14 | $6.22 | $6.35 | $6.15 | $6.24 | $6.24 | 772,343 |
| 2021-12-13 | $6.46 | $6.55 | $6.15 | $6.23 | $6.23 | 731,680 |
| 2021-12-10 | $6.56 | $6.69 | $6.28 | $6.46 | $6.46 | 710,493 |
| 2021-12-09 | $6.49 | $6.85 | $6.45 | $6.62 | $6.62 | 1,384,899 |
| 2021-12-08 | $6.41 | $6.56 | $6.28 | $6.52 | $6.52 | 747,267 |
| 2021-12-07 | $6.26 | $6.46 | $6.26 | $6.44 | $6.44 | 794,419 |
| 2021-12-06 | $5.95 | $6.19 | $5.88 | $6.18 | $6.18 | 1,011,059 |
| 2021-12-03 | $6.14 | $6.17 | $5.90 | $5.93 | $5.93 | 1,074,865 |
| 2021-12-02 | $5.87 | $6.14 | $5.81 | $6.07 | $6.07 | 715,958 |
| 2021-12-01 | $6.07 | $6.22 | $5.84 | $5.87 | $5.87 | 1,243,466 |
| 2021-11-30 | $6.00 | $6.09 | $5.86 | $5.97 | $5.97 | 970,563 |
| 2021-11-29 | $6.36 | $6.36 | $6.08 | $6.10 | $6.10 | 843,455 |
| 2021-11-26 | $6.26 | $6.33 | $6.09 | $6.31 | $6.31 | 582,072 |
| 2021-11-24 | $6.50 | $6.58 | $6.44 | $6.46 | $6.46 | 522,912 |
| 2021-11-23 | $6.56 | $6.67 | $6.49 | $6.53 | $6.53 | 582,937 |
| 2021-11-22 | $6.62 | $6.64 | $6.50 | $6.56 | $6.56 | 641,364 |
| 2021-11-19 | $6.60 | $6.82 | $6.56 | $6.64 | $6.64 | 690,895 |
| 2021-11-18 | $6.63 | $6.72 | $6.42 | $6.62 | $6.62 | 1,359,179 |
| 2021-11-17 | $6.78 | $6.90 | $6.62 | $6.66 | $6.66 | 607,058 |
| 2021-11-16 | $6.82 | $6.98 | $6.65 | $6.78 | $6.78 | 910,169 |
| 2021-11-15 | $7.12 | $7.18 | $6.74 | $6.78 | $6.78 | 1,115,723 |
| 2021-11-12 | $6.62 | $7.10 | $6.58 | $7.08 | $7.08 | 1,993,997 |
| 2021-11-11 | $6.73 | $6.84 | $6.39 | $6.56 | $6.56 | 2,069,946 |
| 2021-11-10 | $7.54 | $7.54 | $6.60 | $6.73 | $6.73 | 2,150,745 |
| 2021-11-09 | $7.76 | $7.79 | $7.64 | $7.74 | $7.74 | 604,388 |
| 2021-11-08 | $7.67 | $7.79 | $7.57 | $7.72 | $7.72 | 389,291 |
| 2021-11-05 | $7.55 | $7.68 | $7.45 | $7.66 | $7.66 | 507,232 |
| 2021-11-04 | $7.83 | $7.85 | $7.38 | $7.49 | $7.49 | 876,323 |
| 2021-11-03 | $7.68 | $7.85 | $7.66 | $7.81 | $7.81 | 370,822 |
| 2021-11-02 | $7.80 | $7.80 | $7.42 | $7.72 | $7.72 | 648,629 |
| 2021-11-01 | $7.76 | $7.97 | $7.73 | $7.81 | $7.81 | 1,024,523 |
| 2021-10-29 | $7.55 | $7.81 | $7.48 | $7.76 | $7.76 | 890,267 |
| 2021-10-28 | $7.46 | $7.76 | $7.41 | $7.58 | $7.58 | 1,026,231 |
| 2021-10-27 | $7.82 | $7.82 | $7.40 | $7.46 | $7.46 | 1,607,604 |
| 2021-10-26 | $8.16 | $8.24 | $7.79 | $7.82 | $7.82 | 647,881 |
| 2021-10-25 | $8.08 | $8.29 | $8.08 | $8.20 | $8.20 | 783,913 |
| 2021-10-22 | $8.00 | $8.14 | $7.85 | $8.08 | $8.08 | 1,956,800 |
| 2021-10-21 | $8.01 | $8.14 | $7.94 | $8.00 | $8.00 | 662,446 |
| 2021-10-20 | $7.88 | $8.14 | $7.76 | $8.01 | $8.01 | 972,328 |
| 2021-10-19 | $8.21 | $8.21 | $7.83 | $7.85 | $7.85 | 1,613,929 |
| 2021-10-18 | $8.10 | $8.30 | $8.07 | $8.14 | $8.14 | 400,630 |
| 2021-10-15 | $8.53 | $8.53 | $8.07 | $8.16 | $8.16 | 1,197,128 |
| 2021-10-14 | $8.75 | $8.75 | $8.40 | $8.43 | $8.43 | 771,385 |
| 2021-10-13 | $8.93 | $9.01 | $8.70 | $8.71 | $8.71 | 265,099 |
| 2021-10-12 | $8.82 | $8.93 | $8.68 | $8.88 | $8.88 | 311,547 |
| 2021-10-11 | $8.55 | $8.88 | $8.50 | $8.77 | $8.77 | 481,291 |
| 2021-10-08 | $8.72 | $8.75 | $8.59 | $8.59 | $8.59 | 302,771 |
| 2021-10-07 | $8.73 | $8.97 | $8.71 | $8.73 | $8.73 | 282,966 |
| 2021-10-06 | $8.72 | $8.73 | $8.41 | $8.69 | $8.69 | 469,827 |
| 2021-10-05 | $8.70 | $8.88 | $8.66 | $8.85 | $8.85 | 567,534 |
| 2021-10-04 | $8.77 | $8.85 | $8.64 | $8.69 | $8.69 | 421,955 |
| 2021-10-01 | $8.95 | $9.00 | $8.75 | $8.78 | $8.78 | 554,930 |
| 2021-09-30 | $9.25 | $9.26 | $8.88 | $8.93 | $8.93 | 673,502 |
| 2021-09-29 | $8.94 | $9.23 | $8.84 | $9.19 | $9.19 | 594,671 |
| 2021-09-28 | $9.12 | $9.20 | $8.72 | $8.84 | $8.84 | 2,361,773 |
| 2021-09-27 | $8.77 | $9.32 | $8.75 | $9.18 | $9.18 | 1,084,580 |
| 2021-09-24 | $8.95 | $9.04 | $8.74 | $8.80 | $8.80 | 444,189 |
| 2021-09-23 | $8.88 | $9.02 | $8.77 | $9.00 | $9.00 | 494,590 |
| 2021-09-22 | $8.81 | $8.95 | $8.74 | $8.79 | $8.79 | 316,417 |
| 2021-09-21 | $8.68 | $8.95 | $8.64 | $8.77 | $8.77 | 368,516 |
| 2021-09-20 | $8.92 | $8.96 | $8.47 | $8.61 | $8.61 | 364,030 |
| 2021-09-17 | $8.80 | $9.10 | $8.76 | $9.01 | $9.01 | 388,265 |
| 2021-09-16 | $8.89 | $8.93 | $8.68 | $8.77 | $8.77 | 620,742 |
| 2021-09-15 | $9.14 | $9.22 | $8.86 | $8.89 | $8.89 | 445,995 |
| 2021-09-14 | $9.33 | $9.45 | $9.08 | $9.13 | $9.13 | 270,959 |
| 2021-09-13 | $9.56 | $9.63 | $9.30 | $9.35 | $9.35 | 363,107 |
| 2021-09-10 | $9.59 | $9.83 | $9.33 | $9.56 | $9.56 | 933,928 |
| 2021-09-09 | $9.61 | $9.64 | $9.26 | $9.28 | $9.28 | 721,213 |
| 2021-09-08 | $9.65 | $9.73 | $9.50 | $9.63 | $9.63 | 296,885 |
| 2021-09-07 | $9.60 | $9.76 | $9.58 | $9.70 | $9.70 | 236,479 |
| 2021-09-03 | $9.61 | $9.77 | $9.54 | $9.64 | $9.64 | 379,786 |
| 2021-09-02 | $9.65 | $9.93 | $9.65 | $9.67 | $9.67 | 258,588 |
| 2021-09-01 | $9.43 | $9.72 | $9.43 | $9.65 | $9.65 | 293,221 |
| 2021-08-31 | $9.46 | $9.52 | $9.30 | $9.43 | $9.43 | 465,991 |
| 2021-08-30 | $9.93 | $9.98 | $9.39 | $9.41 | $9.41 | 896,397 |
| 2021-08-27 | $9.54 | $10.05 | $9.54 | $9.93 | $9.93 | 508,801 |
| 2021-08-26 | $9.48 | $9.78 | $9.39 | $9.54 | $9.54 | 438,676 |
| 2021-08-25 | $9.57 | $9.62 | $9.38 | $9.45 | $9.45 | 526,879 |
| 2021-08-24 | $9.48 | $9.76 | $9.41 | $9.59 | $9.59 | 547,440 |
| 2021-08-23 | $9.59 | $9.74 | $9.23 | $9.55 | $9.55 | 1,595,948 |
| 2021-08-20 | $9.29 | $9.61 | $9.29 | $9.54 | $9.54 | 313,310 |
| 2021-08-19 | $9.56 | $9.64 | $9.21 | $9.29 | $9.29 | 430,174 |
| 2021-08-18 | $9.72 | $9.90 | $9.57 | $9.66 | $9.66 | 374,938 |
| 2021-08-17 | $9.91 | $9.97 | $9.65 | $9.78 | $9.78 | 364,366 |
| 2021-08-16 | $10.13 | $10.17 | $9.89 | $10.00 | $10.00 | 553,633 |
| 2021-08-13 | $10.40 | $10.46 | $10.16 | $10.23 | $10.23 | 543,192 |
| 2021-08-12 | $9.99 | $10.41 | $9.93 | $10.31 | $10.31 | 979,696 |
| 2021-08-11 | $10.06 | $10.18 | $8.75 | $10.02 | $10.02 | 2,973,550 |
| 2021-08-10 | $10.87 | $10.96 | $10.47 | $10.69 | $10.69 | 431,278 |
| 2021-08-09 | $10.43 | $11.01 | $10.43 | $10.87 | $10.87 | 775,512 |
| 2021-08-06 | $10.42 | $10.51 | $10.23 | $10.44 | $10.44 | 288,015 |
| 2021-08-05 | $10.22 | $10.46 | $10.21 | $10.37 | $10.37 | 227,270 |
| 2021-08-04 | $10.50 | $10.57 | $10.24 | $10.28 | $10.28 | 462,497 |
| 2021-08-03 | $10.42 | $10.70 | $10.33 | $10.56 | $10.56 | 309,292 |
| 2021-08-02 | $10.30 | $10.63 | $10.30 | $10.43 | $10.43 | 214,045 |
| 2021-07-30 | $10.50 | $10.64 | $10.28 | $10.50 | $10.50 | 381,569 |
| 2021-07-29 | $10.72 | $10.80 | $10.54 | $10.57 | $10.57 | 384,441 |
| 2021-07-28 | $10.42 | $10.70 | $10.42 | $10.63 | $10.63 | 305,371 |
| 2021-07-27 | $10.68 | $10.76 | $10.34 | $10.45 | $10.45 | 642,393 |
| 2021-07-26 | $10.51 | $11.02 | $10.44 | $10.79 | $10.79 | 429,540 |
| 2021-07-23 | $10.55 | $10.72 | $10.42 | $10.61 | $10.61 | 526,333 |
| 2021-07-22 | $11.00 | $11.00 | $10.41 | $10.46 | $10.46 | 424,615 |
| 2021-07-21 | $11.11 | $11.28 | $10.88 | $11.04 | $11.04 | 477,777 |
| 2021-07-20 | $10.85 | $11.17 | $10.78 | $11.05 | $11.05 | 509,255 |
| 2021-07-19 | $10.69 | $10.84 | $10.61 | $10.75 | $10.75 | 340,283 |
| 2021-07-16 | $11.17 | $11.44 | $10.84 | $10.97 | $10.97 | 744,416 |
| 2021-07-15 | $11.11 | $11.18 | $10.72 | $11.09 | $11.09 | 758,605 |
| 2021-07-14 | $11.00 | $11.36 | $10.88 | $11.11 | $11.11 | 856,329 |
| 2021-07-13 | $11.83 | $11.83 | $11.25 | $11.27 | $11.27 | 567,545 |
| 2021-07-12 | $12.25 | $12.35 | $11.89 | $11.91 | $11.91 | 604,319 |
| 2021-07-09 | $11.50 | $12.34 | $11.50 | $12.33 | $12.33 | 819,532 |
| 2021-07-08 | $11.58 | $11.58 | $11.24 | $11.36 | $11.36 | 548,568 |
| 2021-07-07 | $11.73 | $12.03 | $11.60 | $11.62 | $11.62 | 994,771 |
| 2021-07-06 | $12.25 | $12.26 | $11.71 | $11.75 | $11.75 | 498,407 |
| 2021-07-02 | $12.29 | $12.29 | $12.13 | $12.26 | $12.26 | 416,175 |
| 2021-07-01 | $12.28 | $12.30 | $12.12 | $12.23 | $12.23 | 267,806 |
| 2021-06-30 | $12.19 | $12.34 | $12.17 | $12.24 | $12.24 | 414,620 |
| 2021-06-29 | $12.23 | $12.28 | $12.15 | $12.21 | $12.21 | 542,237 |
| 2021-06-28 | $12.14 | $12.27 | $12.09 | $12.23 | $12.23 | 560,285 |
| 2021-06-25 | $12.79 | $12.85 | $12.07 | $12.11 | $12.11 | 762,032 |
| 2021-06-24 | $12.28 | $12.83 | $12.20 | $12.80 | $12.80 | 698,877 |
| 2021-06-23 | $12.15 | $12.36 | $11.75 | $12.29 | $12.29 | 571,757 |
| 2021-06-22 | $12.52 | $12.60 | $12.13 | $12.21 | $12.21 | 849,153 |
| 2021-06-21 | $12.20 | $12.70 | $12.18 | $12.47 | $12.47 | 1,077,612 |
| 2021-06-18 | $12.68 | $12.73 | $12.23 | $12.27 | $12.27 | 656,321 |
| 2021-06-17 | $12.72 | $12.85 | $12.49 | $12.74 | $12.74 | 423,032 |
| 2021-06-16 | $13.19 | $13.24 | $12.72 | $12.80 | $12.80 | 739,830 |
| 2021-06-15 | $13.13 | $13.25 | $12.76 | $13.17 | $13.17 | 949,868 |
| 2021-06-14 | $13.25 | $13.40 | $13.00 | $13.09 | $13.09 | 397,255 |
| 2021-06-11 | $13.70 | $13.72 | $13.15 | $13.25 | $13.25 | 525,427 |
| 2021-06-10 | $13.46 | $13.67 | $13.46 | $13.65 | $13.65 | 671,740 |
| 2021-06-09 | $13.41 | $13.62 | $13.29 | $13.51 | $13.51 | 467,607 |
| 2021-06-08 | $13.45 | $13.59 | $13.07 | $13.40 | $13.40 | 728,319 |
| 2021-06-07 | $13.03 | $13.55 | $13.01 | $13.43 | $13.43 | 850,821 |
| 2021-06-04 | $13.18 | $13.20 | $12.84 | $12.96 | $12.96 | 342,403 |
| 2021-06-03 | $13.14 | $13.31 | $12.94 | $13.05 | $13.05 | 768,779 |
| 2021-06-02 | $12.63 | $13.31 | $12.52 | $13.24 | $13.24 | 1,155,124 |
| 2021-06-01 | $12.86 | $13.06 | $12.60 | $12.66 | $12.66 | 858,073 |
| 2021-05-28 | $12.81 | $12.81 | $12.40 | $12.50 | $12.50 | 418,349 |
| 2021-05-27 | $12.51 | $12.79 | $12.44 | $12.50 | $12.50 | 788,162 |
| 2021-05-26 | $12.58 | $12.62 | $12.38 | $12.42 | $12.42 | 1,354,917 |
| 2021-05-25 | $13.21 | $13.29 | $12.50 | $12.58 | $12.58 | 1,192,034 |
| 2021-05-24 | $13.29 | $13.40 | $13.15 | $13.20 | $13.20 | 735,024 |
| 2021-05-21 | $12.96 | $13.28 | $12.89 | $13.25 | $13.25 | 756,515 |
| 2021-05-20 | $12.73 | $13.46 | $12.62 | $12.96 | $12.96 | 1,486,184 |
| 2021-05-19 | $12.45 | $12.68 | $12.11 | $12.58 | $12.58 | 1,245,188 |
| 2021-05-18 | $12.65 | $12.80 | $12.52 | $12.65 | $12.65 | 1,072,421 |
| 2021-05-17 | $12.36 | $12.63 | $12.26 | $12.55 | $12.55 | 1,440,447 |
| 2021-05-14 | $12.50 | $12.65 | $11.99 | $12.32 | $12.32 | 998,018 |
| 2021-05-13 | $11.74 | $12.54 | $11.71 | $12.45 | $12.45 | 2,189,765 |
| 2021-05-12 | $11.06 | $11.86 | $11.03 | $11.60 | $11.60 | 2,470,797 |
| 2021-05-11 | $10.75 | $11.28 | $10.59 | $11.22 | $11.22 | 1,331,521 |
| 2021-05-10 | $11.40 | $11.41 | $10.86 | $11.08 | $11.08 | 1,439,590 |
| 2021-05-07 | $11.60 | $11.82 | $11.31 | $11.39 | $11.39 | 654,629 |
| 2021-05-06 | $11.79 | $11.87 | $11.43 | $11.58 | $11.58 | 720,349 |
| 2021-05-05 | $11.87 | $12.03 | $11.72 | $11.78 | $11.78 | 547,865 |
| 2021-05-04 | $11.76 | $11.92 | $11.57 | $11.80 | $11.80 | 976,427 |
| 2021-05-03 | $12.40 | $12.50 | $11.95 | $12.00 | $12.00 | 1,157,208 |
| 2021-04-30 | $12.26 | $12.53 | $12.25 | $12.39 | $12.39 | 500,529 |
| 2021-04-29 | $12.66 | $12.74 | $12.34 | $12.58 | $12.58 | 640,029 |
| 2021-04-28 | $12.51 | $12.72 | $12.23 | $12.62 | $12.62 | 1,989,906 |
| 2021-04-27 | $12.33 | $12.51 | $11.93 | $12.39 | $12.39 | 1,929,257 |
| 2021-04-26 | $13.20 | $13.38 | $12.41 | $12.59 | $12.59 | 2,250,542 |
| 2021-04-23 | $13.80 | $13.87 | $13.21 | $13.30 | $13.30 | 1,394,966 |
| 2021-04-22 | $14.13 | $14.13 | $13.68 | $13.81 | $13.81 | 538,693 |
| 2021-04-21 | $13.78 | $14.23 | $13.53 | $14.02 | $14.02 | 506,026 |
| 2021-04-20 | $14.45 | $14.45 | $13.42 | $13.78 | $13.78 | 1,660,275 |
| 2021-04-19 | $14.70 | $14.86 | $14.41 | $14.45 | $14.45 | 471,013 |
| 2021-04-16 | $15.13 | $15.20 | $14.60 | $14.76 | $14.76 | 453,153 |
| 2021-04-15 | $15.59 | $15.68 | $14.58 | $14.77 | $14.77 | 651,231 |
| 2021-04-14 | $15.25 | $15.80 | $15.18 | $15.53 | $15.53 | 817,392 |
| 2021-04-13 | $15.50 | $15.85 | $15.07 | $15.37 | $15.37 | 529,111 |
| 2021-04-12 | $14.70 | $15.04 | $14.66 | $15.03 | $15.03 | 396,855 |
| 2021-04-09 | $15.03 | $15.96 | $14.43 | $14.89 | $14.89 | 1,543,664 |
| 2021-04-08 | $14.67 | $15.16 | $14.63 | $15.14 | $15.14 | 438,671 |
| 2021-04-07 | $14.45 | $14.74 | $14.32 | $14.59 | $14.59 | 698,846 |
| 2021-04-06 | $14.88 | $14.97 | $14.37 | $14.45 | $14.45 | 469,990 |
| 2021-04-05 | $14.83 | $15.11 | $14.54 | $14.95 | $14.95 | 351,890 |
| 2021-04-01 | $14.76 | $15.21 | $14.71 | $14.84 | $14.84 | 515,450 |
| 2021-03-31 | $14.32 | $14.91 | $14.25 | $14.77 | $14.77 | 564,535 |
| 2021-03-30 | $13.98 | $14.34 | $13.89 | $14.25 | $14.25 | 523,178 |
| 2021-03-29 | $14.87 | $15.09 | $13.97 | $14.02 | $14.02 | 764,241 |
| 2021-03-26 | $14.18 | $14.91 | $14.07 | $14.87 | $14.87 | 644,251 |
| 2021-03-25 | $13.53 | $14.24 | $13.39 | $14.11 | $14.11 | 769,413 |
| 2021-03-24 | $14.89 | $14.95 | $13.49 | $13.83 | $13.83 | 2,133,047 |
| 2021-03-23 | $15.34 | $15.67 | $14.85 | $14.93 | $14.93 | 527,286 |
| 2021-03-22 | $15.74 | $15.81 | $15.27 | $15.45 | $15.45 | 579,308 |
| 2021-03-19 | $14.70 | $15.85 | $14.64 | $15.65 | $15.65 | 1,475,463 |
| 2021-03-18 | $15.15 | $15.30 | $14.49 | $14.61 | $14.61 | 898,000 |
| 2021-03-17 | $14.60 | $15.23 | $14.29 | $15.20 | $15.20 | 857,420 |
| 2021-03-16 | $15.12 | $15.28 | $14.33 | $14.76 | $14.76 | 763,042 |
| 2021-03-15 | $14.33 | $15.50 | $14.22 | $14.93 | $14.93 | 1,211,217 |
| 2021-03-12 | $13.71 | $14.34 | $13.60 | $14.22 | $14.22 | 719,582 |
| 2021-03-11 | $13.38 | $13.78 | $13.15 | $13.73 | $13.73 | 1,098,944 |
| 2021-03-10 | $13.09 | $13.60 | $13.09 | $13.13 | $13.13 | 1,849,047 |
| 2021-03-09 | $13.78 | $13.85 | $13.07 | $13.19 | $13.19 | 1,524,168 |
| 2021-03-08 | $13.92 | $14.11 | $13.24 | $13.31 | $13.31 | 1,373,474 |
| 2021-03-05 | $13.40 | $14.14 | $12.36 | $14.08 | $14.08 | 2,850,162 |
| 2021-03-04 | $14.03 | $14.47 | $13.31 | $13.40 | $13.40 | 1,982,616 |
| 2021-03-03 | $14.57 | $15.09 | $13.65 | $13.80 | $13.80 | 2,631,267 |
| 2021-03-02 | $15.63 | $15.87 | $15.32 | $15.38 | $15.38 | 661,432 |
| 2021-03-01 | $15.69 | $16.00 | $15.35 | $15.76 | $15.76 | 1,703,011 |
| 2021-02-26 | $14.77 | $15.72 | $14.68 | $15.54 | $15.54 | 1,128,625 |
| 2021-02-25 | $15.18 | $15.30 | $14.71 | $14.96 | $14.96 | 1,345,879 |
| 2021-02-24 | $15.39 | $15.74 | $15.06 | $15.15 | $15.15 | 1,105,554 |
| 2021-02-23 | $14.75 | $15.26 | $13.34 | $15.20 | $15.20 | 2,700,564 |
| 2021-02-22 | $15.85 | $16.17 | $15.53 | $15.54 | $15.54 | 743,106 |
| 2021-02-19 | $15.87 | $16.61 | $15.54 | $16.20 | $16.20 | 1,476,995 |
| 2021-02-18 | $15.59 | $15.96 | $15.32 | $15.78 | $15.78 | 1,243,288 |
| 2021-02-17 | $15.72 | $16.19 | $15.38 | $15.84 | $15.84 | 687,412 |
| 2021-02-16 | $16.35 | $16.65 | $15.94 | $15.95 | $15.95 | 929,241 |
| 2021-02-12 | $16.79 | $16.79 | $16.03 | $16.16 | $16.16 | 554,067 |
| 2021-02-11 | $16.87 | $17.07 | $16.11 | $16.52 | $16.52 | 1,080,494 |
| 2021-02-10 | $16.13 | $16.55 | $15.62 | $16.47 | $16.47 | 961,151 |
| 2021-02-09 | $15.96 | $16.18 | $15.18 | $16.11 | $16.11 | 1,124,971 |
| 2021-02-08 | $15.83 | $16.38 | $15.62 | $15.97 | $15.97 | 1,309,837 |
| 2021-02-05 | $16.41 | $16.50 | $15.67 | $15.82 | $15.82 | 1,250,848 |
| 2021-02-04 | $16.35 | $16.58 | $15.81 | $16.29 | $16.29 | 1,160,456 |
| 2021-02-03 | $15.95 | $16.31 | $15.55 | $16.25 | $16.25 | 1,049,846 |
| 2021-02-02 | $15.59 | $15.81 | $14.96 | $15.69 | $15.69 | 1,082,732 |
| 2021-02-01 | $14.46 | $15.69 | $14.34 | $15.49 | $15.49 | 1,533,796 |
| 2021-01-29 | $14.36 | $15.18 | $14.06 | $14.18 | $14.18 | 1,225,982 |
| 2021-01-28 | $13.68 | $14.51 | $13.50 | $14.42 | $14.42 | 1,289,350 |
| 2021-01-27 | $13.71 | $14.09 | $13.46 | $13.71 | $13.71 | 1,052,700 |
| 2021-01-26 | $14.10 | $14.32 | $13.91 | $14.04 | $14.04 | 1,551,167 |
| 2021-01-25 | $13.12 | $14.02 | $12.98 | $14.01 | $14.01 | 1,853,562 |
| 2021-01-22 | $13.00 | $13.09 | $12.34 | $13.07 | $13.07 | 1,193,574 |
| 2021-01-21 | $12.31 | $13.12 | $11.92 | $12.96 | $12.96 | 1,738,592 |
| 2021-01-20 | $12.43 | $12.54 | $12.16 | $12.33 | $12.33 | 874,286 |
| 2021-01-19 | $12.33 | $12.67 | $12.17 | $12.35 | $12.35 | 1,044,532 |
| 2021-01-15 | $12.88 | $12.88 | $11.91 | $12.08 | $12.08 | 828,076 |
| 2021-01-14 | $11.50 | $12.81 | $11.38 | $12.74 | $12.74 | 2,030,567 |
| 2021-01-13 | $11.73 | $11.88 | $11.38 | $11.53 | $11.53 | 827,777 |
| 2021-01-12 | $12.26 | $12.26 | $11.75 | $11.77 | $11.77 | 474,460 |
| 2021-01-11 | $12.57 | $12.76 | $11.67 | $12.05 | $12.05 | 779,294 |
| 2021-01-08 | $13.14 | $13.16 | $11.94 | $12.48 | $12.48 | 1,359,869 |
| 2021-01-07 | $12.23 | $12.88 | $12.21 | $12.54 | $12.54 | 956,319 |
| 2021-01-06 | $11.84 | $12.37 | $11.72 | $11.96 | $11.96 | 1,052,719 |
| 2021-01-05 | $11.01 | $11.69 | $10.63 | $11.67 | $11.67 | 1,516,168 |
| 2021-01-04 | $11.83 | $11.94 | $11.05 | $11.19 | $11.19 | 1,142,335 |
| 2020-12-31 | $11.42 | $11.76 | $11.31 | $11.67 | $11.67 | 524,725 |
| 2020-12-30 | $11.12 | $11.46 | $11.04 | $11.36 | $11.36 | 730,578 |
| 2020-12-29 | $11.08 | $11.18 | $10.84 | $11.07 | $11.07 | 848,453 |
| 2020-12-28 | $11.17 | $11.55 | $10.85 | $11.08 | $11.08 | 1,053,448 |
| 2020-12-24 | $10.50 | $10.73 | $10.38 | $10.70 | $10.70 | 413,963 |
| 2020-12-23 | $10.55 | $10.81 | $10.35 | $10.49 | $10.49 | 572,101 |
| 2020-12-22 | $10.10 | $10.69 | $10.07 | $10.47 | $10.47 | 1,219,736 |
| 2020-12-21 | $9.67 | $10.12 | $9.62 | $10.03 | $10.03 | 876,700 |
| 2020-12-18 | $10.00 | $10.17 | $9.89 | $9.91 | $9.91 | 699,958 |
| 2020-12-17 | $10.11 | $10.19 | $9.82 | $10.04 | $10.04 | 748,996 |
| 2020-12-16 | $10.16 | $10.30 | $9.99 | $10.08 | $10.08 | 561,222 |
| 2020-12-15 | $10.05 | $10.13 | $9.78 | $10.06 | $10.06 | 1,024,832 |
| 2020-12-14 | $10.38 | $10.41 | $9.98 | $10.04 | $10.04 | 474,390 |
| 2020-12-11 | $10.31 | $10.45 | $9.94 | $10.32 | $10.32 | 632,235 |
| 2020-12-10 | $10.09 | $10.51 | $10.02 | $10.34 | $10.34 | 1,367,291 |
| 2020-12-09 | $10.10 | $10.27 | $9.75 | $9.89 | $9.89 | 663,550 |
| 2020-12-08 | $9.81 | $10.00 | $9.70 | $9.88 | $9.88 | 398,366 |
| 2020-12-07 | $9.93 | $9.98 | $9.62 | $9.81 | $9.81 | 353,270 |
| 2020-12-04 | $10.28 | $10.41 | $9.89 | $9.95 | $9.95 | 520,973 |
| 2020-12-03 | $10.05 | $10.34 | $10.00 | $10.22 | $10.22 | 822,583 |
| 2020-12-02 | $10.00 | $10.23 | $9.97 | $10.01 | $10.01 | 627,501 |
| 2020-12-01 | $10.20 | $10.28 | $9.80 | $10.14 | $10.14 | 1,042,042 |
| 2020-11-30 | $9.31 | $10.19 | $9.31 | $10.17 | $10.17 | 3,152,407 |
| 2020-11-27 | $9.20 | $9.35 | $8.93 | $9.25 | $9.25 | 708,628 |
| 2020-11-25 | $9.10 | $9.27 | $8.99 | $9.09 | $9.09 | 649,915 |
| 2020-11-24 | $9.24 | $9.30 | $8.80 | $9.15 | $9.15 | 1,039,567 |
| 2020-11-23 | $9.13 | $9.26 | $9.07 | $9.21 | $9.21 | 422,141 |
| 2020-11-20 | $9.26 | $9.40 | $9.01 | $9.03 | $9.03 | 508,529 |
| 2020-11-19 | $9.26 | $9.36 | $8.96 | $9.24 | $9.24 | 701,638 |
| 2020-11-18 | $9.04 | $9.49 | $8.99 | $9.21 | $9.21 | 968,746 |
| 2020-11-17 | $9.00 | $9.15 | $8.93 | $8.99 | $8.99 | 931,854 |
| 2020-11-16 | $9.00 | $9.05 | $8.36 | $8.96 | $8.96 | 828,179 |
| 2020-11-13 | $8.50 | $8.92 | $8.34 | $8.86 | $8.86 | 707,575 |
| 2020-11-12 | $7.95 | $8.59 | $7.95 | $8.47 | $8.47 | 1,130,424 |
| 2020-11-11 | $7.26 | $7.92 | $7.13 | $7.91 | $7.91 | 1,753,006 |
| 2020-11-10 | $7.09 | $7.53 | $6.79 | $7.22 | $7.22 | 937,783 |
| 2020-11-09 | $7.50 | $7.50 | $6.71 | $6.72 | $6.72 | 576,920 |
| 2020-11-06 | $7.28 | $7.36 | $7.11 | $7.21 | $7.21 | 233,970 |
| 2020-11-05 | $7.01 | $7.28 | $6.98 | $7.25 | $7.25 | 335,256 |
| 2020-11-04 | $7.28 | $7.34 | $6.86 | $6.90 | $6.90 | 607,412 |
| 2020-11-03 | $6.89 | $7.27 | $6.74 | $7.17 | $7.17 | 898,975 |
| 2020-11-02 | $6.88 | $7.05 | $6.65 | $6.78 | $6.78 | 488,298 |
| 2020-10-30 | $6.98 | $7.34 | $6.78 | $6.86 | $6.86 | 967,200 |
| 2020-10-29 | $7.40 | $7.43 | $6.30 | $7.03 | $7.03 | 2,038,088 |
| 2020-10-28 | $7.67 | $7.67 | $7.29 | $7.41 | $7.41 | 628,233 |
| 2020-10-27 | $7.52 | $7.84 | $7.43 | $7.79 | $7.79 | 513,453 |
| 2020-10-26 | $7.76 | $7.85 | $7.40 | $7.46 | $7.46 | 549,664 |
| 2020-10-23 | $7.74 | $7.90 | $7.64 | $7.83 | $7.83 | 245,261 |
| 2020-10-22 | $7.61 | $7.90 | $7.60 | $7.75 | $7.75 | 655,403 |
| 2020-10-21 | $7.83 | $7.83 | $7.57 | $7.69 | $7.69 | 718,473 |
| 2020-10-20 | $7.95 | $8.00 | $7.64 | $7.78 | $7.78 | 809,226 |
| 2020-10-19 | $7.76 | $7.94 | $7.63 | $7.89 | $7.89 | 905,664 |
| 2020-10-16 | $7.90 | $8.17 | $7.64 | $7.78 | $7.78 | 1,068,524 |
| 2020-10-15 | $7.59 | $7.86 | $7.44 | $7.85 | $7.85 | 1,166,618 |
| 2020-10-14 | $7.97 | $7.98 | $7.61 | $7.78 | $7.78 | 1,056,717 |
| 2020-10-13 | $7.88 | $7.97 | $7.80 | $7.94 | $7.94 | 233,791 |
| 2020-10-12 | $8.00 | $8.05 | $7.81 | $7.93 | $7.93 | 286,523 |
| 2020-10-09 | $7.90 | $7.94 | $7.69 | $7.93 | $7.93 | 250,291 |
| 2020-10-08 | $7.89 | $7.95 | $7.76 | $7.80 | $7.80 | 283,206 |
| 2020-10-07 | $7.72 | $8.04 | $7.68 | $7.81 | $7.81 | 472,630 |
| 2020-10-06 | $7.66 | $7.82 | $7.57 | $7.65 | $7.65 | 280,430 |
| 2020-10-05 | $7.64 | $7.68 | $7.50 | $7.68 | $7.68 | 276,003 |
| 2020-10-02 | $7.55 | $7.76 | $7.50 | $7.60 | $7.60 | 299,087 |
| 2020-10-01 | $7.53 | $7.78 | $7.49 | $7.78 | $7.78 | 470,283 |
| 2020-09-30 | $7.51 | $7.91 | $7.38 | $7.42 | $7.42 | 809,513 |
| 2020-09-29 | $7.52 | $7.54 | $7.30 | $7.51 | $7.51 | 379,948 |
| 2020-09-28 | $7.48 | $7.60 | $7.40 | $7.56 | $7.56 | 724,838 |
| 2020-09-25 | $6.80 | $7.38 | $6.80 | $7.34 | $7.34 | 543,075 |
| 2020-09-24 | $7.18 | $7.18 | $6.79 | $6.91 | $6.91 | 716,692 |
| 2020-09-23 | $7.34 | $7.67 | $7.18 | $7.18 | $7.18 | 936,873 |
| 2020-09-22 | $7.45 | $7.50 | $7.13 | $7.32 | $7.32 | 346,447 |
| 2020-09-21 | $7.21 | $7.39 | $7.02 | $7.39 | $7.39 | 387,669 |
| 2020-09-18 | $6.91 | $7.30 | $6.84 | $7.17 | $7.17 | 369,932 |
| 2020-09-17 | $7.10 | $7.10 | $6.80 | $6.84 | $6.84 | 342,978 |
| 2020-09-16 | $7.39 | $7.42 | $6.80 | $6.99 | $6.99 | 672,382 |
| 2020-09-15 | $7.10 | $7.71 | $7.10 | $7.33 | $7.33 | 1,308,429 |
| 2020-09-14 | $6.92 | $7.08 | $6.86 | $7.05 | $7.05 | 231,844 |
| 2020-09-11 | $6.83 | $6.99 | $6.75 | $6.88 | $6.88 | 267,357 |
| 2020-09-10 | $7.02 | $7.15 | $6.74 | $6.78 | $6.78 | 436,946 |
| 2020-09-09 | $6.59 | $7.08 | $6.59 | $7.01 | $7.01 | 391,844 |
| 2020-09-08 | $6.63 | $6.74 | $6.53 | $6.59 | $6.59 | 456,475 |
| 2020-09-04 | $6.95 | $6.97 | $6.53 | $6.78 | $6.78 | 516,061 |
| 2020-09-03 | $7.29 | $7.40 | $6.89 | $6.96 | $6.96 | 528,865 |
| 2020-09-02 | $7.12 | $7.29 | $6.92 | $7.27 | $7.27 | 627,588 |
| 2020-09-01 | $6.80 | $7.13 | $6.72 | $7.12 | $7.12 | 347,426 |
| 2020-08-31 | $6.78 | $6.83 | $6.63 | $6.80 | $6.80 | 299,242 |
| 2020-08-28 | $6.80 | $6.87 | $6.71 | $6.79 | $6.79 | 183,658 |
| 2020-08-27 | $7.00 | $7.13 | $6.67 | $6.79 | $6.79 | 396,019 |
| 2020-08-26 | $6.50 | $7.31 | $6.50 | $6.99 | $6.99 | 636,096 |
| 2020-08-25 | $6.85 | $6.87 | $6.50 | $6.67 | $6.67 | 1,096,391 |
| 2020-08-24 | $6.87 | $6.88 | $6.41 | $6.75 | $6.75 | 1,072,068 |
| 2020-08-21 | $7.04 | $7.09 | $6.71 | $6.78 | $6.78 | 453,376 |
| 2020-08-20 | $6.81 | $7.30 | $6.77 | $7.09 | $7.09 | 1,180,479 |
| 2020-08-19 | $6.89 | $7.05 | $6.76 | $6.81 | $6.81 | 340,241 |
| 2020-08-18 | $6.99 | $7.00 | $6.68 | $6.88 | $6.88 | 3,590,590 |
| 2020-08-17 | $6.80 | $7.05 | $6.80 | $6.96 | $6.96 | 430,785 |
| 2020-08-14 | $6.78 | $6.80 | $6.53 | $6.78 | $6.78 | 307,580 |
| 2020-08-13 | $6.50 | $6.78 | $6.50 | $6.69 | $6.69 | 306,755 |
| 2020-08-12 | $6.30 | $6.54 | $6.25 | $6.51 | $6.51 | 446,464 |
| 2020-08-11 | $6.27 | $6.44 | $6.25 | $6.30 | $6.30 | 516,382 |
| 2020-08-10 | $6.34 | $6.53 | $6.25 | $6.33 | $6.33 | 369,236 |
| 2020-08-07 | $6.54 | $6.65 | $6.26 | $6.33 | $6.33 | 439,194 |
| 2020-08-06 | $6.62 | $6.97 | $6.55 | $6.60 | $6.60 | 369,412 |
| 2020-08-05 | $7.53 | $7.62 | $6.00 | $6.57 | $6.57 | 2,127,935 |
| 2020-08-04 | $7.03 | $7.17 | $6.92 | $7.16 | $7.16 | 648,543 |
| 2020-08-03 | $6.60 | $7.27 | $6.60 | $7.10 | $7.10 | 899,902 |
| 2020-07-31 | $6.82 | $6.87 | $6.31 | $6.58 | $6.58 | 788,024 |
| 2020-07-30 | $6.56 | $6.88 | $6.40 | $6.82 | $6.82 | 531,410 |
| 2020-07-29 | $6.65 | $6.71 | $6.51 | $6.68 | $6.68 | 1,122,526 |
| 2020-07-28 | $6.07 | $6.64 | $6.03 | $6.50 | $6.50 | 1,048,144 |
| 2020-07-27 | $5.79 | $6.21 | $5.77 | $5.99 | $5.99 | 628,468 |
| 2020-07-24 | $5.68 | $5.87 | $5.58 | $5.69 | $5.69 | 621,448 |
| 2020-07-23 | $5.25 | $5.84 | $5.24 | $5.70 | $5.70 | 1,389,400 |
| 2020-07-22 | $5.00 | $5.23 | $4.93 | $5.22 | $5.22 | 638,943 |
| 2020-07-21 | $4.75 | $4.92 | $4.75 | $4.78 | $4.78 | 222,773 |
| 2020-07-20 | $4.66 | $4.77 | $4.60 | $4.71 | $4.71 | 364,893 |
| 2020-07-17 | $4.71 | $4.87 | $4.64 | $4.72 | $4.72 | 374,600 |
| 2020-07-16 | $4.54 | $4.74 | $4.53 | $4.74 | $4.74 | 185,500 |
| 2020-07-15 | $4.70 | $4.71 | $4.55 | $4.60 | $4.60 | 407,700 |
| 2020-07-14 | $4.69 | $4.70 | $4.38 | $4.64 | $4.64 | 555,700 |
| 2020-07-13 | $4.99 | $5.05 | $4.70 | $4.76 | $4.76 | 404,400 |
| 2020-07-10 | $4.88 | $4.93 | $4.72 | $4.91 | $4.91 | 325,000 |
| 2020-07-09 | $5.21 | $5.25 | $4.57 | $4.73 | $4.73 | 776,200 |
| 2020-07-08 | $4.84 | $5.48 | $4.84 | $5.19 | $5.19 | 1,532,500 |
| 2020-07-07 | $4.76 | $4.84 | $4.65 | $4.81 | $4.81 | 764,000 |
| 2020-07-06 | $4.80 | $4.91 | $4.73 | $4.78 | $4.78 | 412,300 |
| 2020-07-02 | $4.72 | $4.88 | $4.66 | $4.80 | $4.80 | 295,100 |
| 2020-07-01 | $4.72 | $4.79 | $4.52 | $4.63 | $4.63 | 179,500 |
| 2020-06-30 | $4.77 | $4.85 | $4.69 | $4.70 | $4.70 | 298,100 |
| 2020-06-29 | $4.65 | $4.87 | $4.57 | $4.77 | $4.77 | 326,300 |
| 2020-06-26 | $4.54 | $4.80 | $4.49 | $4.68 | $4.68 | 609,532 |
| 2020-06-25 | $4.64 | $4.69 | $4.51 | $4.60 | $4.60 | 378,229 |
| 2020-06-24 | $4.70 | $4.75 | $4.57 | $4.67 | $4.67 | 270,435 |
| 2020-06-23 | $4.85 | $4.87 | $4.64 | $4.76 | $4.76 | 278,770 |
| 2020-06-22 | $4.69 | $4.86 | $4.51 | $4.86 | $4.86 | 1,478,897 |
| 2020-06-19 | $4.60 | $4.78 | $4.56 | $4.72 | $4.72 | 479,834 |
| 2020-06-18 | $4.56 | $4.61 | $4.43 | $4.54 | $4.54 | 226,820 |
| 2020-06-17 | $4.92 | $5.00 | $4.53 | $4.59 | $4.59 | 362,783 |
| 2020-06-16 | $4.77 | $5.04 | $4.63 | $4.88 | $4.88 | 2,236,937 |
| 2020-06-15 | $4.33 | $4.63 | $4.31 | $4.53 | $4.53 | 560,976 |
| 2020-06-12 | $4.44 | $4.72 | $4.30 | $4.51 | $4.51 | 1,704,800 |
| 2020-06-11 | $4.87 | $4.87 | $4.30 | $4.45 | $4.45 | 2,189,968 |
| 2020-06-10 | $4.95 | $5.16 | $4.75 | $5.07 | $5.07 | 2,859,528 |
| 2020-06-09 | $5.00 | $5.02 | $4.63 | $4.95 | $4.95 | 953,143 |
| 2020-06-08 | $4.94 | $5.20 | $4.76 | $5.05 | $5.05 | 1,284,003 |
| 2020-06-05 | $5.00 | $5.08 | $4.84 | $4.98 | $4.98 | 625,145 |
| 2020-06-04 | $5.13 | $5.14 | $4.86 | $4.93 | $4.93 | 1,007,934 |
| 2020-06-03 | $5.21 | $5.34 | $4.72 | $4.90 | $4.90 | 1,194,443 |
| 2020-06-02 | $4.65 | $5.45 | $4.62 | $5.04 | $5.04 | 2,429,065 |
| 2020-06-01 | $4.68 | $4.78 | $4.36 | $4.64 | $4.64 | 920,616 |
| 2020-05-29 | $4.15 | $5.05 | $4.15 | $4.69 | $4.69 | 1,416,838 |
| 2020-05-28 | $4.40 | $4.41 | $4.12 | $4.19 | $4.19 | 580,824 |
| 2020-05-27 | $4.22 | $4.47 | $4.07 | $4.43 | $4.43 | 585,850 |
| 2020-05-26 | $3.95 | $4.30 | $3.85 | $4.17 | $4.17 | 962,759 |
| 2020-05-22 | $3.90 | $3.90 | $3.69 | $3.84 | $3.84 | 405,136 |
| 2020-05-21 | $3.82 | $3.91 | $3.81 | $3.87 | $3.87 | 846,086 |
| 2020-05-20 | $3.77 | $3.84 | $3.67 | $3.82 | $3.82 | 500,143 |
| 2020-05-19 | $3.55 | $3.77 | $3.41 | $3.73 | $3.73 | 510,534 |
| 2020-05-18 | $3.81 | $3.82 | $3.53 | $3.58 | $3.58 | 436,036 |
| 2020-05-15 | $3.76 | $3.91 | $3.64 | $3.66 | $3.66 | 429,041 |
| 2020-05-14 | $3.49 | $3.81 | $3.38 | $3.73 | $3.73 | 550,840 |
| 2020-05-13 | $3.96 | $4.08 | $3.32 | $3.60 | $3.60 | 1,850,973 |
| 2020-05-12 | $3.67 | $4.02 | $3.54 | $3.81 | $3.81 | 817,506 |
| 2020-05-11 | $3.31 | $3.69 | $3.18 | $3.48 | $3.48 | 1,650,952 |
| 2020-05-08 | $3.13 | $3.36 | $3.10 | $3.25 | $3.25 | 981,687 |
| 2020-05-07 | $2.84 | $3.23 | $2.77 | $3.05 | $3.05 | 706,664 |
| 2020-05-06 | $2.91 | $2.99 | $2.71 | $2.75 | $2.75 | 563,489 |
| 2020-05-05 | $2.63 | $2.77 | $2.63 | $2.69 | $2.69 | 278,050 |
| 2020-05-04 | $2.60 | $2.64 | $2.51 | $2.59 | $2.59 | 216,324 |
| 2020-05-01 | $2.78 | $2.80 | $2.61 | $2.62 | $2.62 | 309,949 |
| 2020-04-30 | $2.60 | $2.94 | $2.55 | $2.81 | $2.81 | 530,565 |
| 2020-04-29 | $2.70 | $2.74 | $2.61 | $2.66 | $2.66 | 505,801 |
| 2020-04-28 | $2.74 | $2.79 | $2.68 | $2.69 | $2.69 | 310,790 |
| 2020-04-27 | $2.79 | $2.83 | $2.70 | $2.70 | $2.70 | 410,228 |
| 2020-04-24 | $2.72 | $2.82 | $2.67 | $2.69 | $2.69 | 776,493 |
| 2020-04-23 | $2.57 | $2.74 | $2.56 | $2.67 | $2.67 | 676,228 |
| 2020-04-22 | $2.59 | $2.65 | $2.47 | $2.52 | $2.52 | 755,083 |
| 2020-04-21 | $2.37 | $2.60 | $2.32 | $2.56 | $2.56 | 500,671 |
| 2020-04-20 | $2.29 | $2.43 | $2.25 | $2.38 | $2.38 | 551,089 |
| 2020-04-17 | $2.17 | $2.32 | $2.13 | $2.26 | $2.26 | 472,084 |
| 2020-04-16 | $2.09 | $2.23 | $1.97 | $2.11 | $2.11 | 320,445 |
| 2020-04-15 | $2.18 | $2.22 | $1.99 | $2.03 | $2.03 | 222,588 |
| 2020-04-14 | $2.16 | $2.40 | $2.10 | $2.18 | $2.18 | 417,845 |
| 2020-04-13 | $1.97 | $2.08 | $1.83 | $2.03 | $2.03 | 238,682 |
| 2020-04-09 | $1.96 | $2.07 | $1.83 | $1.87 | $1.87 | 358,395 |
| 2020-04-08 | $1.85 | $1.95 | $1.83 | $1.87 | $1.87 | 199,411 |
| 2020-04-07 | $1.84 | $1.90 | $1.80 | $1.81 | $1.81 | 241,489 |
| 2020-04-06 | $1.72 | $1.84 | $1.66 | $1.75 | $1.75 | 270,451 |
| 2020-04-03 | $1.72 | $1.76 | $1.64 | $1.70 | $1.70 | 221,565 |
| 2020-04-02 | $1.70 | $1.75 | $1.63 | $1.71 | $1.71 | 121,829 |
| 2020-04-01 | $1.73 | $1.75 | $1.61 | $1.67 | $1.67 | 235,046 |
| 2020-03-31 | $1.73 | $1.86 | $1.68 | $1.72 | $1.72 | 312,976 |
| 2020-03-30 | $1.77 | $1.78 | $1.68 | $1.71 | $1.71 | 152,237 |
| 2020-03-27 | $1.85 | $1.90 | $1.65 | $1.77 | $1.77 | 471,001 |
| 2020-03-26 | $1.74 | $1.90 | $1.73 | $1.84 | $1.84 | 552,056 |
| 2020-03-25 | $1.73 | $1.85 | $1.69 | $1.74 | $1.74 | 372,160 |
| 2020-03-24 | $1.65 | $1.72 | $1.61 | $1.66 | $1.66 | 294,672 |
| 2020-03-23 | $1.85 | $1.87 | $1.50 | $1.50 | $1.50 | 269,695 |
| 2020-03-20 | $2.02 | $2.06 | $1.70 | $1.80 | $1.80 | 732,845 |
| 2020-03-19 | $1.74 | $2.18 | $1.74 | $1.90 | $1.90 | 2,070,361 |
| 2020-03-18 | $1.38 | $1.65 | $1.33 | $1.65 | $1.65 | 453,088 |
| 2020-03-17 | $1.76 | $1.85 | $1.55 | $1.56 | $1.56 | 348,137 |
| 2020-03-16 | $2.00 | $2.00 | $1.73 | $1.73 | $1.73 | 380,930 |
| 2020-03-13 | $1.99 | $2.18 | $1.96 | $2.11 | $2.11 | 162,751 |
| 2020-03-12 | $1.95 | $2.10 | $1.83 | $1.86 | $1.86 | 453,446 |
| 2020-03-11 | $2.30 | $2.32 | $2.00 | $2.05 | $2.05 | 198,312 |
| 2020-03-10 | $2.50 | $2.53 | $2.10 | $2.32 | $2.32 | 428,266 |
| 2020-03-09 | $2.80 | $2.84 | $2.48 | $2.48 | $2.48 | 232,913 |
| 2020-03-06 | $2.94 | $3.05 | $2.88 | $2.95 | $2.95 | 505,679 |
| 2020-03-05 | $2.81 | $2.98 | $2.81 | $2.96 | $2.96 | 565,641 |
| 2020-03-04 | $2.88 | $2.96 | $2.75 | $2.90 | $2.90 | 614,898 |
| 2020-03-03 | $2.84 | $3.00 | $2.76 | $2.82 | $2.82 | 498,378 |
| 2020-03-02 | $2.71 | $2.93 | $2.54 | $2.82 | $2.82 | 521,429 |
| 2020-02-28 | $2.58 | $2.74 | $2.41 | $2.70 | $2.70 | 578,825 |
| 2020-02-27 | $2.23 | $2.81 | $2.17 | $2.70 | $2.70 | 813,732 |
| 2020-02-26 | $2.27 | $2.41 | $2.20 | $2.38 | $2.38 | 364,074 |
| 2020-02-25 | $2.49 | $2.49 | $2.23 | $2.27 | $2.27 | 382,830 |
| 2020-02-24 | $2.65 | $2.68 | $2.44 | $2.47 | $2.47 | 265,812 |
| 2020-02-21 | $2.76 | $2.76 | $2.67 | $2.69 | $2.69 | 200,612 |
| 2020-02-20 | $2.74 | $2.80 | $2.66 | $2.75 | $2.75 | 220,160 |
| 2020-02-19 | $2.71 | $2.84 | $2.70 | $2.73 | $2.73 | 376,783 |
| 2020-02-18 | $2.70 | $2.80 | $2.66 | $2.70 | $2.70 | 261,033 |
| 2020-02-14 | $2.72 | $2.75 | $2.67 | $2.70 | $2.70 | 214,091 |
| 2020-02-13 | $2.72 | $2.73 | $2.64 | $2.71 | $2.71 | 230,308 |
| 2020-02-12 | $2.74 | $2.79 | $2.61 | $2.74 | $2.74 | 559,675 |
| 2020-02-11 | $2.71 | $2.86 | $2.69 | $2.71 | $2.71 | 790,320 |
| 2020-02-10 | $2.72 | $2.76 | $2.66 | $2.71 | $2.71 | 388,383 |
| 2020-02-07 | $2.88 | $2.90 | $2.70 | $2.73 | $2.73 | 352,454 |
| 2020-02-06 | $2.84 | $3.00 | $2.78 | $2.92 | $2.92 | 380,051 |
| 2020-02-05 | $2.76 | $2.85 | $2.57 | $2.80 | $2.80 | 687,637 |
| 2020-02-04 | $2.70 | $2.82 | $2.63 | $2.71 | $2.71 | 382,567 |
| 2020-02-03 | $2.66 | $2.74 | $2.61 | $2.70 | $2.70 | 164,929 |
| 2020-01-31 | $2.45 | $2.72 | $2.37 | $2.70 | $2.70 | 442,942 |
| 2020-01-30 | $2.67 | $2.89 | $2.42 | $2.45 | $2.45 | 605,969 |
| 2020-01-29 | $2.72 | $2.74 | $2.67 | $2.68 | $2.68 | 223,896 |
| 2020-01-28 | $2.76 | $2.80 | $2.69 | $2.75 | $2.75 | 184,662 |
| 2020-01-27 | $2.80 | $2.86 | $2.72 | $2.74 | $2.74 | 208,539 |
| 2020-01-24 | $2.91 | $2.93 | $2.82 | $2.82 | $2.82 | 129,790 |
| 2020-01-23 | $2.93 | $2.97 | $2.85 | $2.90 | $2.90 | 113,283 |
| 2020-01-22 | $2.96 | $2.98 | $2.91 | $2.94 | $2.94 | 138,977 |
| 2020-01-21 | $3.01 | $3.05 | $2.93 | $2.96 | $2.96 | 157,587 |
| 2020-01-17 | $3.13 | $3.27 | $3.02 | $3.04 | $3.04 | 484,352 |
| 2020-01-16 | $2.91 | $3.24 | $2.90 | $3.13 | $3.13 | 387,444 |
| 2020-01-15 | $2.78 | $2.98 | $2.74 | $2.92 | $2.92 | 200,738 |
| 2020-01-14 | $2.79 | $2.85 | $2.72 | $2.78 | $2.78 | 295,783 |
| 2020-01-13 | $2.74 | $2.82 | $2.64 | $2.78 | $2.78 | 133,767 |
| 2020-01-10 | $2.92 | $2.94 | $2.71 | $2.72 | $2.72 | 189,259 |
| 2020-01-09 | $2.89 | $3.08 | $2.80 | $2.90 | $2.90 | 321,636 |
| 2020-01-08 | $2.59 | $2.86 | $2.58 | $2.85 | $2.85 | 241,395 |
| 2020-01-07 | $2.46 | $2.62 | $2.40 | $2.58 | $2.58 | 185,607 |
| 2020-01-06 | $2.45 | $2.49 | $2.38 | $2.48 | $2.48 | 92,115 |
| 2020-01-03 | $2.50 | $2.56 | $2.36 | $2.44 | $2.44 | 427,777 |
| 2020-01-02 | $2.50 | $2.56 | $2.45 | $2.54 | $2.54 | 241,128 |
| 2019-12-31 | $2.45 | $2.61 | $2.45 | $2.50 | $2.50 | 455,294 |
| 2019-12-30 | $2.49 | $2.54 | $2.44 | $2.47 | $2.47 | 358,912 |
| 2019-12-27 | $2.52 | $2.60 | $2.48 | $2.49 | $2.49 | 234,314 |
| 2019-12-26 | $2.54 | $2.54 | $2.50 | $2.53 | $2.53 | 103,756 |
| 2019-12-24 | $2.55 | $2.58 | $2.50 | $2.54 | $2.54 | 48,641 |
| 2019-12-23 | $2.65 | $2.65 | $2.54 | $2.58 | $2.58 | 247,699 |
| 2019-12-20 | $2.51 | $2.70 | $2.49 | $2.65 | $2.65 | 350,164 |
| 2019-12-19 | $2.60 | $2.62 | $2.40 | $2.53 | $2.53 | 423,112 |
| 2019-12-18 | $2.68 | $2.72 | $2.59 | $2.61 | $2.61 | 259,509 |
| 2019-12-17 | $2.72 | $2.78 | $2.65 | $2.71 | $2.71 | 222,242 |
| 2019-12-16 | $2.59 | $2.80 | $2.57 | $2.73 | $2.73 | 320,289 |
| 2019-12-13 | $2.60 | $2.66 | $2.49 | $2.57 | $2.57 | 136,232 |
| 2019-12-12 | $2.60 | $2.64 | $2.55 | $2.62 | $2.62 | 184,698 |
| 2019-12-11 | $2.54 | $2.66 | $2.51 | $2.59 | $2.59 | 115,322 |
| 2019-12-10 | $2.63 | $2.72 | $2.51 | $2.55 | $2.55 | 155,519 |
| 2019-12-09 | $2.46 | $2.64 | $2.37 | $2.63 | $2.63 | 317,314 |
| 2019-12-06 | $2.56 | $2.67 | $2.46 | $2.46 | $2.46 | 426,331 |
| 2019-12-05 | $2.69 | $2.69 | $2.56 | $2.59 | $2.59 | 226,303 |
| 2019-12-04 | $2.65 | $2.74 | $2.62 | $2.68 | $2.68 | 256,924 |
| 2019-12-03 | $2.74 | $2.74 | $2.61 | $2.66 | $2.66 | 270,388 |
| 2019-12-02 | $2.92 | $2.93 | $2.73 | $2.76 | $2.76 | 239,482 |
| 2019-11-29 | $2.77 | $2.93 | $2.71 | $2.90 | $2.90 | 191,049 |
| 2019-11-27 | $2.65 | $2.72 | $2.56 | $2.70 | $2.70 | 156,781 |
| 2019-11-26 | $2.76 | $2.77 | $2.62 | $2.67 | $2.67 | 422,659 |
| 2019-11-25 | $2.69 | $2.84 | $2.58 | $2.76 | $2.76 | 264,099 |
| 2019-11-22 | $2.65 | $2.76 | $2.63 | $2.70 | $2.70 | 187,847 |
| 2019-11-21 | $2.74 | $2.74 | $2.56 | $2.67 | $2.67 | 354,926 |
| 2019-11-20 | $2.80 | $2.90 | $2.71 | $2.76 | $2.76 | 201,488 |
| 2019-11-19 | $2.71 | $2.92 | $2.64 | $2.86 | $2.86 | 363,843 |
| 2019-11-18 | $2.75 | $2.81 | $2.66 | $2.68 | $2.68 | 285,368 |
| 2019-11-15 | $2.65 | $2.87 | $2.54 | $2.70 | $2.70 | 509,022 |
| 2019-11-14 | $2.51 | $2.66 | $2.50 | $2.57 | $2.57 | 332,299 |
| 2019-11-13 | $2.57 | $2.62 | $2.43 | $2.51 | $2.51 | 534,566 |
| 2019-11-12 | $2.57 | $2.75 | $2.51 | $2.53 | $2.53 | 532,161 |
| 2019-11-11 | $2.52 | $2.69 | $2.51 | $2.65 | $2.65 | 450,835 |
| 2019-11-08 | $2.34 | $2.65 | $2.25 | $2.58 | $2.58 | 915,685 |
| 2019-11-07 | $2.49 | $2.52 | $2.26 | $2.30 | $2.30 | 761,811 |
| 2019-11-06 | $2.16 | $2.47 | $2.03 | $2.44 | $2.44 | 650,272 |
| 2019-11-05 | $2.29 | $2.32 | $1.97 | $2.02 | $2.02 | 762,538 |
| 2019-11-04 | $2.14 | $2.26 | $2.03 | $2.23 | $2.23 | 477,818 |
| 2019-11-01 | $1.93 | $2.25 | $1.89 | $2.14 | $2.14 | 746,424 |
| 2019-10-31 | $1.89 | $1.97 | $1.83 | $1.91 | $1.91 | 433,174 |
| 2019-10-30 | $1.80 | $1.91 | $1.74 | $1.87 | $1.87 | 423,291 |
| 2019-10-29 | $1.76 | $1.83 | $1.64 | $1.82 | $1.82 | 325,587 |
| 2019-10-28 | $1.90 | $1.90 | $1.74 | $1.76 | $1.76 | 296,609 |
| 2019-10-25 | $1.60 | $1.86 | $1.60 | $1.84 | $1.84 | 337,479 |
| 2019-10-24 | $1.79 | $1.79 | $1.63 | $1.70 | $1.70 | 532,048 |
| 2019-10-23 | $1.85 | $1.85 | $1.60 | $1.74 | $1.74 | 871,102 |
| 2019-10-22 | $1.50 | $1.84 | $1.44 | $1.81 | $1.81 | 1,521,129 |
| 2019-10-21 | $1.38 | $1.50 | $1.30 | $1.49 | $1.49 | 3,947,284 |
| 2019-10-18 | $1.40 | $1.44 | $1.30 | $1.35 | $1.35 | 587,046 |
| 2019-10-17 | $1.37 | $1.42 | $1.35 | $1.40 | $1.40 | 372,900 |
| 2019-10-16 | $1.30 | $1.39 | $1.30 | $1.36 | $1.36 | 249,846 |
| 2019-10-15 | $1.41 | $1.46 | $1.34 | $1.36 | $1.36 | 188,082 |
| 2019-10-14 | $1.49 | $1.50 | $1.39 | $1.40 | $1.40 | 211,982 |
| 2019-10-11 | $1.50 | $1.53 | $1.47 | $1.49 | $1.49 | 267,145 |
| 2019-10-10 | $1.46 | $1.57 | $1.43 | $1.50 | $1.50 | 398,531 |
| 2019-10-09 | $1.48 | $1.53 | $1.44 | $1.45 | $1.45 | 326,155 |
| 2019-10-08 | $1.62 | $1.62 | $1.46 | $1.47 | $1.47 | 342,947 |
| 2019-10-07 | $1.60 | $1.66 | $1.54 | $1.55 | $1.55 | 535,178 |
| 2019-10-04 | $1.47 | $1.64 | $1.45 | $1.63 | $1.63 | 1,240,838 |
| 2019-10-03 | $1.61 | $1.61 | $1.42 | $1.56 | $1.56 | 910,117 |
| 2019-10-02 | $1.60 | $1.73 | $1.57 | $1.60 | $1.60 | 914,727 |
| 2019-10-01 | $1.80 | $1.88 | $1.62 | $1.63 | $1.63 | 568,321 |
| 2019-09-30 | $2.00 | $2.01 | $1.79 | $1.80 | $1.80 | 657,382 |
| 2019-09-27 | $2.04 | $2.07 | $1.96 | $1.97 | $1.97 | 1,209,671 |
| 2019-09-26 | $2.17 | $2.19 | $2.04 | $2.04 | $2.04 | 136,438 |
| 2019-09-25 | $2.23 | $2.26 | $2.12 | $2.13 | $2.13 | 163,734 |
| 2019-09-24 | $2.29 | $2.30 | $2.19 | $2.21 | $2.21 | 134,733 |
| 2019-09-23 | $2.10 | $2.34 | $2.09 | $2.29 | $2.29 | 210,434 |
| 2019-09-20 | $2.13 | $2.15 | $2.04 | $2.13 | $2.13 | 345,353 |
| 2019-09-19 | $2.20 | $2.20 | $2.10 | $2.10 | $2.10 | 190,968 |
| 2019-09-18 | $2.28 | $2.30 | $2.17 | $2.18 | $2.18 | 233,580 |
| 2019-09-17 | $2.36 | $2.38 | $2.26 | $2.27 | $2.27 | 188,419 |
| 2019-09-16 | $2.46 | $2.51 | $2.38 | $2.39 | $2.39 | 323,771 |
| 2019-09-13 | $2.44 | $2.54 | $2.37 | $2.45 | $2.45 | 2,059,868 |
| 2019-09-12 | $2.41 | $2.59 | $2.33 | $2.41 | $2.41 | 830,665 |
| 2019-09-11 | $2.40 | $2.48 | $2.38 | $2.45 | $2.45 | 214,857 |
| 2019-09-10 | $2.28 | $2.46 | $2.28 | $2.41 | $2.41 | 346,704 |
| 2019-09-09 | $2.36 | $2.36 | $2.28 | $2.28 | $2.28 | 148,869 |
| 2019-09-06 | $2.53 | $2.53 | $2.31 | $2.32 | $2.32 | 266,931 |
| 2019-09-05 | $2.57 | $2.64 | $2.41 | $2.52 | $2.52 | 581,856 |
| 2019-09-04 | $2.37 | $2.64 | $2.35 | $2.53 | $2.53 | 276,170 |
| 2019-09-03 | $2.30 | $2.40 | $2.29 | $2.38 | $2.38 | 193,678 |
| 2019-08-30 | $2.35 | $2.39 | $2.30 | $2.30 | $2.30 | 214,947 |
| 2019-08-29 | $2.36 | $2.38 | $2.30 | $2.36 | $2.36 | 170,466 |
| 2019-08-28 | $2.33 | $2.39 | $2.32 | $2.35 | $2.35 | 154,547 |
| 2019-08-27 | $2.38 | $2.38 | $2.31 | $2.34 | $2.34 | 313,373 |
| 2019-08-26 | $2.36 | $2.44 | $2.36 | $2.39 | $2.39 | 131,104 |
| 2019-08-23 | $2.40 | $2.47 | $2.36 | $2.36 | $2.36 | 314,587 |
| 2019-08-22 | $2.38 | $2.45 | $2.33 | $2.43 | $2.43 | 150,801 |
| 2019-08-21 | $2.44 | $2.44 | $2.29 | $2.34 | $2.34 | 201,331 |
| 2019-08-20 | $2.23 | $2.46 | $2.12 | $2.42 | $2.42 | 819,195 |
| 2019-08-19 | $2.20 | $2.26 | $2.16 | $2.22 | $2.22 | 784,086 |
| 2019-08-16 | $2.19 | $2.20 | $2.06 | $2.17 | $2.17 | 471,216 |
| 2019-08-15 | $2.20 | $2.25 | $2.10 | $2.20 | $2.20 | 384,090 |
| 2019-08-14 | $2.10 | $2.20 | $2.00 | $2.18 | $2.18 | 933,884 |
| 2019-08-13 | $2.19 | $2.19 | $2.00 | $2.08 | $2.08 | 895,105 |
| 2019-08-12 | $2.21 | $2.32 | $2.16 | $2.20 | $2.20 | 558,727 |
| 2019-08-09 | $2.15 | $2.30 | $1.98 | $2.26 | $2.26 | 1,649,258 |
| 2019-08-08 | $2.35 | $2.46 | $2.13 | $2.16 | $2.16 | 713,132 |
| 2019-08-07 | $2.61 | $2.61 | $2.26 | $2.35 | $2.35 | 841,857 |
| 2019-08-06 | $2.66 | $2.79 | $2.63 | $2.65 | $2.65 | 348,235 |
| 2019-08-05 | $2.72 | $2.72 | $2.59 | $2.69 | $2.69 | 151,158 |
| 2019-08-02 | $2.81 | $2.83 | $2.65 | $2.74 | $2.74 | 178,671 |
| 2019-08-01 | $2.84 | $2.93 | $2.79 | $2.82 | $2.82 | 164,860 |
| 2019-07-31 | $2.85 | $2.95 | $2.80 | $2.85 | $2.85 | 145,210 |
| 2019-07-30 | $2.82 | $2.88 | $2.73 | $2.86 | $2.86 | 232,044 |
| 2019-07-29 | $2.74 | $2.87 | $2.71 | $2.84 | $2.84 | 133,962 |
| 2019-07-26 | $2.82 | $2.87 | $2.73 | $2.73 | $2.73 | 232,061 |
| 2019-07-25 | $3.00 | $3.02 | $2.80 | $2.81 | $2.81 | 246,728 |
| 2019-07-24 | $3.03 | $3.05 | $2.96 | $3.00 | $3.00 | 203,947 |
| 2019-07-23 | $3.00 | $3.10 | $2.97 | $3.05 | $3.05 | 86,705 |
| 2019-07-22 | $3.04 | $3.06 | $2.93 | $2.99 | $2.99 | 165,079 |
| 2019-07-19 | $3.05 | $3.10 | $3.03 | $3.05 | $3.05 | 54,961 |
| 2019-07-18 | $3.07 | $3.11 | $3.02 | $3.07 | $3.07 | 60,623 |
| 2019-07-17 | $3.13 | $3.13 | $2.97 | $3.07 | $3.07 | 418,483 |
| 2019-07-16 | $3.11 | $3.12 | $3.07 | $3.10 | $3.10 | 175,465 |
| 2019-07-15 | $3.08 | $3.23 | $3.07 | $3.12 | $3.12 | 264,405 |
| 2019-07-12 | $3.21 | $3.22 | $3.08 | $3.08 | $3.08 | 364,379 |
| 2019-07-11 | $3.37 | $3.40 | $3.19 | $3.22 | $3.22 | 269,347 |
| 2019-07-10 | $3.49 | $3.53 | $3.36 | $3.37 | $3.37 | 104,134 |
| 2019-07-09 | $3.45 | $3.66 | $3.45 | $3.48 | $3.48 | 215,467 |
| 2019-07-08 | $3.55 | $3.58 | $3.43 | $3.50 | $3.50 | 157,802 |
| 2019-07-05 | $3.24 | $3.62 | $3.15 | $3.62 | $3.62 | 488,324 |
| 2019-07-03 | $3.23 | $3.26 | $3.13 | $3.24 | $3.24 | 259,873 |
| 2019-07-02 | $3.25 | $3.33 | $3.17 | $3.25 | $3.25 | 467,024 |
| 2019-07-01 | $3.37 | $3.43 | $3.23 | $3.25 | $3.25 | 192,521 |
| 2019-06-28 | $3.21 | $3.33 | $3.12 | $3.29 | $3.29 | 530,282 |
| 2019-06-27 | $3.19 | $3.23 | $3.15 | $3.18 | $3.18 | 254,795 |
| 2019-06-26 | $3.17 | $3.24 | $3.15 | $3.19 | $3.19 | 317,273 |
| 2019-06-25 | $3.22 | $3.23 | $3.13 | $3.15 | $3.15 | 271,233 |
| 2019-06-24 | $3.25 | $3.29 | $3.15 | $3.24 | $3.24 | 293,107 |
| 2019-06-21 | $3.50 | $3.51 | $3.26 | $3.27 | $3.27 | 311,005 |
| 2019-06-20 | $3.53 | $3.53 | $3.44 | $3.49 | $3.49 | 357,212 |
| 2019-06-19 | $3.56 | $3.59 | $3.42 | $3.51 | $3.51 | 260,745 |
| 2019-06-18 | $3.65 | $3.69 | $3.52 | $3.59 | $3.59 | 332,609 |
| 2019-06-17 | $3.67 | $3.68 | $3.59 | $3.64 | $3.64 | 274,696 |
| 2019-06-14 | $3.72 | $3.73 | $3.62 | $3.69 | $3.69 | 189,120 |
| 2019-06-13 | $3.74 | $3.77 | $3.67 | $3.72 | $3.72 | 133,058 |
| 2019-06-12 | $3.79 | $3.87 | $3.72 | $3.74 | $3.74 | 165,055 |
| 2019-06-11 | $3.80 | $3.84 | $3.76 | $3.82 | $3.82 | 229,562 |
| 2019-06-10 | $3.75 | $3.89 | $3.69 | $3.80 | $3.80 | 304,842 |
| 2019-06-07 | $3.86 | $3.93 | $3.66 | $3.75 | $3.75 | 288,385 |
| 2019-06-06 | $3.94 | $4.07 | $3.84 | $3.85 | $3.85 | 349,059 |
| 2019-06-05 | $4.00 | $4.02 | $3.84 | $3.95 | $3.95 | 366,658 |
| 2019-06-04 | $3.94 | $4.05 | $3.88 | $3.98 | $3.98 | 327,303 |
| 2019-06-03 | $3.82 | $3.88 | $3.73 | $3.84 | $3.84 | 410,821 |
| 2019-05-31 | $3.93 | $3.94 | $3.78 | $3.81 | $3.81 | 293,997 |
| 2019-05-30 | $3.96 | $4.05 | $3.89 | $3.99 | $3.99 | 159,039 |
| 2019-05-29 | $3.96 | $4.04 | $3.84 | $3.96 | $3.96 | 349,879 |
| 2019-05-28 | $4.23 | $4.25 | $3.98 | $4.01 | $4.01 | 346,682 |
| 2019-05-24 | $4.13 | $4.30 | $4.09 | $4.23 | $4.23 | 308,977 |
| 2019-05-23 | $4.28 | $4.31 | $4.10 | $4.14 | $4.14 | 218,390 |
| 2019-05-22 | $4.17 | $4.33 | $4.09 | $4.26 | $4.26 | 277,331 |
| 2019-05-21 | $4.33 | $4.37 | $4.05 | $4.17 | $4.17 | 335,136 |
| 2019-05-20 | $4.45 | $4.60 | $4.20 | $4.25 | $4.25 | 322,231 |
| 2019-05-17 | $4.38 | $4.72 | $4.34 | $4.51 | $4.51 | 699,270 |
| 2019-05-16 | $4.35 | $4.41 | $4.28 | $4.33 | $4.33 | 223,836 |
| 2019-05-15 | $4.42 | $4.65 | $4.35 | $4.41 | $4.41 | 631,062 |
| 2019-05-14 | $4.17 | $4.39 | $4.16 | $4.31 | $4.31 | 245,956 |
| 2019-05-13 | $4.25 | $4.31 | $4.06 | $4.19 | $4.19 | 359,472 |
| 2019-05-10 | $4.25 | $4.49 | $4.22 | $4.37 | $4.37 | 541,487 |
| 2019-05-09 | $3.98 | $4.29 | $3.83 | $4.21 | $4.21 | 562,812 |
| 2019-05-08 | $3.62 | $4.09 | $3.37 | $3.97 | $3.97 | 793,646 |
| 2019-05-07 | $3.47 | $3.56 | $3.47 | $3.53 | $3.53 | 354,917 |
| 2019-05-06 | $3.43 | $3.57 | $3.37 | $3.53 | $3.53 | 181,011 |
| 2019-05-03 | $3.56 | $3.63 | $3.43 | $3.47 | $3.47 | 255,062 |
| 2019-05-02 | $3.41 | $3.58 | $3.36 | $3.56 | $3.56 | 190,835 |
| 2019-05-01 | $3.55 | $3.56 | $3.41 | $3.44 | $3.44 | 133,233 |
| 2019-04-30 | $3.55 | $3.61 | $3.48 | $3.55 | $3.55 | 170,949 |
| 2019-04-29 | $3.68 | $3.70 | $3.50 | $3.55 | $3.55 | 299,533 |
| 2019-04-26 | $3.34 | $3.64 | $3.34 | $3.63 | $3.63 | 265,901 |
| 2019-04-25 | $3.24 | $3.38 | $3.18 | $3.36 | $3.36 | 205,380 |
| 2019-04-24 | $3.27 | $3.30 | $3.19 | $3.28 | $3.28 | 199,840 |
| 2019-04-23 | $3.33 | $3.39 | $3.25 | $3.25 | $3.25 | 186,344 |
| 2019-04-22 | $3.32 | $3.39 | $3.25 | $3.33 | $3.33 | 152,073 |
| 2019-04-18 | $3.25 | $3.35 | $3.19 | $3.30 | $3.30 | 176,431 |
| 2019-04-17 | $3.30 | $3.32 | $3.16 | $3.25 | $3.25 | 421,220 |
| 2019-04-16 | $3.29 | $3.33 | $3.22 | $3.29 | $3.29 | 135,901 |
| 2019-04-15 | $3.41 | $3.41 | $3.26 | $3.29 | $3.29 | 165,521 |
| 2019-04-12 | $3.35 | $3.41 | $3.27 | $3.40 | $3.40 | 296,850 |
| 2019-04-11 | $3.38 | $3.42 | $3.31 | $3.34 | $3.34 | 153,806 |
| 2019-04-10 | $3.37 | $3.44 | $3.33 | $3.41 | $3.41 | 154,277 |
| 2019-04-09 | $3.47 | $3.49 | $3.25 | $3.35 | $3.35 | 341,922 |
| 2019-04-08 | $3.55 | $3.59 | $3.41 | $3.47 | $3.47 | 227,631 |
| 2019-04-05 | $3.61 | $3.67 | $3.54 | $3.58 | $3.58 | 123,988 |
| 2019-04-04 | $3.64 | $3.73 | $3.58 | $3.64 | $3.64 | 294,922 |
| 2019-04-03 | $3.68 | $3.76 | $3.62 | $3.64 | $3.64 | 382,274 |
| 2019-04-02 | $3.40 | $3.79 | $3.38 | $3.69 | $3.69 | 1,318,976 |
| 2019-04-01 | $3.50 | $3.50 | $3.32 | $3.36 | $3.36 | 650,990 |
| 2019-03-29 | $3.50 | $3.57 | $3.38 | $3.46 | $3.46 | 435,064 |
| 2019-03-28 | $3.43 | $3.51 | $3.40 | $3.49 | $3.49 | 149,719 |
| 2019-03-27 | $3.53 | $3.57 | $3.40 | $3.44 | $3.44 | 248,074 |
| 2019-03-26 | $3.55 | $3.60 | $3.47 | $3.53 | $3.53 | 177,897 |
| 2019-03-25 | $3.52 | $3.56 | $3.39 | $3.53 | $3.53 | 237,113 |
| 2019-03-22 | $3.56 | $3.60 | $3.41 | $3.50 | $3.50 | 291,170 |
| 2019-03-21 | $3.65 | $3.69 | $3.52 | $3.58 | $3.58 | 328,583 |
| 2019-03-20 | $3.73 | $3.79 | $3.53 | $3.65 | $3.65 | 238,611 |
| 2019-03-19 | $3.86 | $3.88 | $3.67 | $3.72 | $3.72 | 379,726 |
| 2019-03-18 | $3.58 | $3.85 | $3.52 | $3.79 | $3.79 | 486,725 |
| 2019-03-15 | $3.64 | $3.68 | $3.54 | $3.58 | $3.58 | 370,035 |
| 2019-03-14 | $3.54 | $3.67 | $3.43 | $3.63 | $3.63 | 548,311 |
| 2019-03-13 | $3.49 | $3.61 | $3.35 | $3.52 | $3.52 | 599,261 |
| 2019-03-12 | $3.77 | $3.93 | $3.42 | $3.51 | $3.51 | 1,084,587 |
| 2019-03-11 | $3.46 | $3.81 | $3.45 | $3.77 | $3.77 | 1,290,850 |
| 2019-03-08 | $3.19 | $3.64 | $3.17 | $3.52 | $3.52 | 969,161 |
| 2019-03-07 | $3.42 | $3.44 | $3.16 | $3.27 | $3.27 | 1,078,326 |
| 2019-03-06 | $3.39 | $3.53 | $3.30 | $3.37 | $3.37 | 1,143,304 |
| 2019-03-05 | $3.29 | $3.36 | $3.13 | $3.34 | $3.34 | 2,266,159 |
| 2019-03-04 | $2.99 | $3.22 | $2.92 | $3.18 | $3.18 | 2,013,553 |
| 2019-03-01 | $2.57 | $2.94 | $2.56 | $2.90 | $2.90 | 1,447,252 |
| 2019-02-28 | $2.60 | $2.75 | $2.57 | $2.60 | $2.60 | 1,802,973 |
| 2019-02-27 | $2.39 | $2.59 | $2.35 | $2.56 | $2.56 | 4,302,709 |
| 2019-02-26 | $3.78 | $3.91 | $2.21 | $2.31 | $2.31 | 9,749,415 |
| 2019-02-25 | $4.23 | $4.35 | $4.00 | $4.04 | $4.04 | 459,048 |
| 2019-02-22 | $4.28 | $4.29 | $4.17 | $4.20 | $4.20 | 313,081 |
| 2019-02-21 | $4.33 | $4.33 | $4.25 | $4.29 | $4.29 | 137,780 |
| 2019-02-20 | $4.30 | $4.42 | $4.25 | $4.33 | $4.33 | 178,086 |
| 2019-02-19 | $4.25 | $4.35 | $4.24 | $4.31 | $4.31 | 77,167 |
| 2019-02-15 | $4.25 | $4.35 | $4.22 | $4.26 | $4.26 | 53,708 |
| 2019-02-14 | $4.18 | $4.27 | $4.18 | $4.24 | $4.24 | 185,173 |
| 2019-02-13 | $4.32 | $4.45 | $4.20 | $4.20 | $4.20 | 199,775 |
| 2019-02-12 | $4.31 | $4.33 | $4.23 | $4.30 | $4.30 | 105,566 |
| 2019-02-11 | $4.25 | $4.31 | $4.19 | $4.29 | $4.29 | 176,745 |
| 2019-02-08 | $4.22 | $4.26 | $4.13 | $4.22 | $4.22 | 272,008 |
| 2019-02-07 | $4.25 | $4.35 | $4.14 | $4.26 | $4.26 | 460,292 |
| 2019-02-06 | $4.17 | $4.39 | $4.10 | $4.32 | $4.32 | 469,831 |
| 2019-02-05 | $4.16 | $4.21 | $4.09 | $4.16 | $4.16 | 1,590,346 |
| 2019-02-04 | $4.16 | $4.25 | $4.09 | $4.17 | $4.17 | 95,213 |
| 2019-02-01 | $4.17 | $4.29 | $4.10 | $4.17 | $4.17 | 178,652 |
| 2019-01-31 | $4.09 | $4.19 | $4.07 | $4.16 | $4.16 | 123,090 |
| 2019-01-30 | $4.04 | $4.12 | $4.00 | $4.09 | $4.09 | 124,430 |
| 2019-01-29 | $4.06 | $4.10 | $3.88 | $4.00 | $4.00 | 163,508 |
| 2019-01-28 | $4.11 | $4.16 | $3.97 | $4.07 | $4.07 | 196,495 |
| 2019-01-25 | $4.27 | $4.27 | $4.10 | $4.14 | $4.14 | 262,089 |
| 2019-01-24 | $4.26 | $4.35 | $4.19 | $4.24 | $4.24 | 279,035 |
| 2019-01-23 | $4.11 | $4.33 | $4.07 | $4.25 | $4.25 | 443,528 |
| 2019-01-22 | $4.43 | $4.43 | $4.06 | $4.10 | $4.10 | 366,984 |
| 2019-01-18 | $4.40 | $4.47 | $4.25 | $4.45 | $4.45 | 213,361 |
| 2019-01-17 | $4.28 | $4.44 | $4.27 | $4.40 | $4.40 | 195,501 |
| 2019-01-16 | $4.21 | $4.31 | $4.19 | $4.28 | $4.28 | 167,034 |
| 2019-01-15 | $4.21 | $4.25 | $4.16 | $4.19 | $4.19 | 171,586 |
| 2019-01-14 | $4.22 | $4.29 | $4.17 | $4.18 | $4.18 | 110,784 |
| 2019-01-11 | $4.25 | $4.32 | $4.18 | $4.23 | $4.23 | 146,083 |
| 2019-01-10 | $4.12 | $4.27 | $4.02 | $4.25 | $4.25 | 150,978 |
| 2019-01-09 | $4.18 | $4.25 | $4.10 | $4.12 | $4.12 | 122,615 |
| 2019-01-08 | $4.25 | $4.27 | $4.16 | $4.17 | $4.17 | 154,532 |
| 2019-01-07 | $4.14 | $4.26 | $4.13 | $4.20 | $4.20 | 131,330 |
| 2019-01-04 | $3.93 | $4.18 | $3.90 | $4.13 | $4.13 | 142,195 |
| 2019-01-03 | $4.02 | $4.30 | $3.89 | $3.89 | $3.89 | 153,341 |
| 2019-01-02 | $3.80 | $4.13 | $3.80 | $4.01 | $4.01 | 175,351 |
| 2018-12-31 | $3.82 | $3.94 | $3.71 | $3.87 | $3.87 | 1,671,783 |
| 2018-12-28 | $3.77 | $4.02 | $3.77 | $3.84 | $3.84 | 231,959 |
| 2018-12-27 | $3.75 | $4.02 | $3.70 | $3.77 | $3.77 | 261,922 |
| 2018-12-26 | $3.82 | $3.92 | $3.68 | $3.78 | $3.78 | 321,740 |
| 2018-12-24 | $3.83 | $3.95 | $3.61 | $3.78 | $3.78 | 163,543 |
| 2018-12-21 | $3.99 | $4.05 | $3.80 | $3.82 | $3.82 | 723,188 |
| 2018-12-20 | $4.13 | $4.28 | $3.83 | $4.01 | $4.01 | 525,759 |
| 2018-12-19 | $4.18 | $4.39 | $4.15 | $4.16 | $4.16 | 388,276 |
| 2018-12-18 | $4.21 | $4.31 | $4.15 | $4.16 | $4.16 | 633,311 |
| 2018-12-17 | $4.32 | $4.36 | $4.13 | $4.15 | $4.15 | 526,795 |
| 2018-12-14 | $4.34 | $4.42 | $4.19 | $4.34 | $4.34 | 765,152 |
| 2018-12-13 | $4.56 | $4.71 | $4.34 | $4.37 | $4.37 | 459,863 |
| 2018-12-12 | $4.55 | $4.74 | $4.45 | $4.55 | $4.55 | 404,542 |
| 2018-12-11 | $4.51 | $4.69 | $4.37 | $4.51 | $4.51 | 398,010 |
| 2018-12-10 | $4.61 | $4.63 | $4.36 | $4.49 | $4.49 | 429,084 |
| 2018-12-07 | $4.61 | $4.87 | $4.51 | $4.59 | $4.59 | 1,213,807 |
| 2018-12-06 | $4.57 | $4.57 | $4.30 | $4.52 | $4.52 | 645,902 |
| 2018-12-04 | $4.65 | $4.75 | $4.56 | $4.60 | $4.60 | 397,765 |
| 2018-12-03 | $4.81 | $4.85 | $4.47 | $4.64 | $4.64 | 781,148 |
| 2018-11-30 | $4.81 | $4.87 | $4.63 | $4.71 | $4.71 | 298,117 |
| 2018-11-29 | $4.66 | $4.85 | $4.54 | $4.80 | $4.80 | 732,752 |
| 2018-11-28 | $4.99 | $5.05 | $4.59 | $4.64 | $4.64 | 629,473 |
| 2018-11-27 | $4.33 | $5.03 | $4.33 | $4.96 | $4.96 | 1,006,858 |
| 2018-11-26 | $4.40 | $4.41 | $4.20 | $4.34 | $4.34 | 3,803,166 |
| 2018-11-23 | $4.28 | $4.46 | $4.18 | $4.37 | $4.37 | 200,621 |
| 2018-11-21 | $4.35 | $4.41 | $4.20 | $4.24 | $4.24 | 355,136 |
| 2018-11-20 | $4.28 | $4.39 | $4.14 | $4.36 | $4.36 | 570,043 |
| 2018-11-19 | $4.37 | $4.52 | $4.17 | $4.29 | $4.29 | 702,877 |
| 2018-11-16 | $4.61 | $4.85 | $4.28 | $4.38 | $4.38 | 829,704 |
| 2018-11-15 | $4.71 | $5.01 | $4.63 | $4.64 | $4.64 | 747,376 |
| 2018-11-14 | $4.98 | $5.04 | $4.67 | $4.70 | $4.70 | 410,869 |
| 2018-11-13 | $5.32 | $5.36 | $4.92 | $4.92 | $4.92 | 465,395 |
| 2018-11-12 | $5.27 | $5.56 | $5.24 | $5.36 | $5.36 | 579,235 |
| 2018-11-09 | $5.34 | $5.42 | $5.00 | $5.24 | $5.24 | 840,170 |
| 2018-11-08 | $5.87 | $5.95 | $5.29 | $5.46 | $5.46 | 1,712,213 |
| 2018-11-07 | $6.60 | $6.90 | $5.88 | $5.93 | $5.93 | 1,021,562 |
| 2018-11-06 | $6.85 | $7.23 | $6.76 | $6.85 | $6.85 | 306,429 |
| 2018-11-05 | $7.20 | $7.42 | $6.81 | $6.88 | $6.88 | 303,707 |
| 2018-11-02 | $7.54 | $7.54 | $7.03 | $7.16 | $7.16 | 348,257 |
| 2018-11-01 | $7.54 | $7.74 | $7.45 | $7.50 | $7.50 | 2,404,584 |
| 2018-10-31 | $7.49 | $7.54 | $7.38 | $7.42 | $7.42 | 294,321 |
| 2018-10-30 | $7.50 | $7.59 | $7.44 | $7.48 | $7.48 | 636,352 |
| 2018-10-29 | $7.39 | $7.58 | $7.35 | $7.50 | $7.50 | 588,566 |
| 2018-10-26 | $7.47 | $7.49 | $7.28 | $7.34 | $7.34 | 393,071 |
| 2018-10-25 | $7.53 | $7.60 | $7.31 | $7.50 | $7.50 | 312,078 |
| 2018-10-24 | $7.52 | $7.60 | $7.28 | $7.52 | $7.52 | 246,891 |
| 2018-10-23 | $7.46 | $7.52 | $7.18 | $7.51 | $7.51 | 271,705 |
| 2018-10-22 | $7.61 | $7.70 | $7.49 | $7.52 | $7.52 | 267,516 |
| 2018-10-19 | $7.42 | $7.68 | $7.41 | $7.62 | $7.62 | 289,308 |
| 2018-10-18 | $7.35 | $7.61 | $7.35 | $7.38 | $7.38 | 545,540 |
| 2018-10-17 | $7.42 | $7.43 | $7.28 | $7.39 | $7.39 | 264,780 |
| 2018-10-16 | $7.18 | $7.42 | $7.14 | $7.41 | $7.41 | 375,073 |
| 2018-10-15 | $7.10 | $7.23 | $7.08 | $7.15 | $7.15 | 169,449 |
| 2018-10-12 | $7.20 | $7.25 | $7.06 | $7.11 | $7.11 | 332,515 |
| 2018-10-11 | $7.08 | $7.25 | $7.00 | $7.14 | $7.14 | 918,723 |
| 2018-10-10 | $7.15 | $7.21 | $7.12 | $7.12 | $7.12 | 169,661 |
| 2018-10-09 | $7.13 | $7.22 | $7.10 | $7.16 | $7.16 | 263,989 |
| 2018-10-08 | $7.24 | $7.29 | $7.11 | $7.16 | $7.16 | 274,155 |
| 2018-10-05 | $7.30 | $7.38 | $7.14 | $7.24 | $7.24 | 269,507 |
| 2018-10-04 | $7.35 | $7.43 | $7.27 | $7.33 | $7.33 | 100,776 |
| 2018-10-03 | $7.35 | $7.42 | $7.32 | $7.38 | $7.38 | 198,826 |
| 2018-10-02 | $7.26 | $7.37 | $7.26 | $7.35 | $7.35 | 181,193 |
| 2018-10-01 | $7.38 | $7.39 | $7.25 | $7.29 | $7.29 | 163,566 |
| 2018-09-28 | $7.30 | $7.45 | $7.30 | $7.35 | $7.35 | 195,685 |
| 2018-09-27 | $7.30 | $7.40 | $7.20 | $7.35 | $7.35 | 212,075 |
| 2018-09-26 | $7.50 | $7.50 | $7.25 | $7.35 | $7.35 | 333,974 |
| 2018-09-25 | $7.55 | $7.95 | $7.41 | $7.48 | $7.48 | 174,624 |
| 2018-09-24 | $7.20 | $7.65 | $7.20 | $7.55 | $7.55 | 325,286 |
| 2018-09-21 | $7.10 | $7.23 | $7.10 | $7.20 | $7.20 | 5,060,327 |
| 2018-09-20 | $7.10 | $7.25 | $6.98 | $7.05 | $7.05 | 438,437 |
| 2018-09-19 | $7.25 | $7.25 | $6.90 | $7.10 | $7.10 | 220,254 |
| 2018-09-18 | $7.35 | $7.35 | $7.20 | $7.20 | $7.20 | 224,463 |
| 2018-09-17 | $7.35 | $7.45 | $7.20 | $7.35 | $7.35 | 195,269 |
| 2018-09-14 | $7.25 | $7.55 | $7.15 | $7.40 | $7.40 | 156,279 |
| 2018-09-13 | $7.15 | $7.35 | $7.15 | $7.25 | $7.25 | 212,517 |
| 2018-09-12 | $7.35 | $7.38 | $7.15 | $7.20 | $7.20 | 264,381 |
| 2018-09-11 | $7.45 | $7.45 | $7.30 | $7.40 | $7.40 | 99,455 |
| 2018-09-10 | $7.55 | $7.55 | $7.40 | $7.45 | $7.45 | 62,086 |
| 2018-09-07 | $7.40 | $7.60 | $7.32 | $7.45 | $7.45 | 110,194 |
| 2018-09-06 | $7.50 | $7.80 | $7.45 | $7.45 | $7.45 | 131,056 |
| 2018-09-05 | $7.35 | $7.60 | $7.25 | $7.55 | $7.55 | 1,244,867 |
| 2018-09-04 | $7.55 | $7.70 | $7.40 | $7.40 | $7.40 | 138,127 |
| 2018-08-31 | $7.65 | $7.75 | $7.60 | $7.65 | $7.65 | 141,231 |
| 2018-08-30 | $7.70 | $7.75 | $7.65 | $7.70 | $7.70 | 167,845 |
| 2018-08-29 | $7.45 | $7.75 | $7.45 | $7.65 | $7.65 | 289,336 |
| 2018-08-28 | $7.70 | $7.70 | $7.50 | $7.55 | $7.55 | 141,590 |
| 2018-08-27 | $7.80 | $7.85 | $7.60 | $7.65 | $7.65 | 229,135 |
| 2018-08-24 | $7.80 | $8.10 | $7.65 | $7.70 | $7.70 | 375,162 |
| 2018-08-23 | $8.05 | $8.05 | $7.80 | $7.85 | $7.85 | 363,781 |
| 2018-08-22 | $8.20 | $8.30 | $8.00 | $8.00 | $8.00 | 439,048 |
| 2018-08-21 | $8.20 | $8.25 | $7.98 | $8.25 | $8.25 | 182,819 |
| 2018-08-20 | $7.80 | $8.38 | $7.80 | $8.20 | $8.20 | 467,663 |
| 2018-08-17 | $7.80 | $7.85 | $7.65 | $7.75 | $7.75 | 99,576 |
| 2018-08-16 | $7.65 | $8.15 | $7.65 | $7.85 | $7.85 | 209,331 |
| 2018-08-15 | $7.80 | $7.90 | $7.65 | $7.70 | $7.70 | 153,980 |
| 2018-08-14 | $8.20 | $8.20 | $7.70 | $7.80 | $7.80 | 421,775 |
| 2018-08-13 | $8.15 | $8.25 | $8.10 | $8.15 | $8.15 | 180,992 |
| 2018-08-10 | $8.05 | $8.35 | $8.05 | $8.20 | $8.20 | 175,179 |
| 2018-08-09 | $8.10 | $8.40 | $8.10 | $8.10 | $8.10 | 316,674 |
| 2018-08-08 | $8.50 | $8.50 | $7.80 | $8.25 | $8.25 | 486,121 |
| 2018-08-07 | $8.50 | $8.60 | $8.20 | $8.35 | $8.35 | 165,456 |
| 2018-08-06 | $8.45 | $8.70 | $8.40 | $8.55 | $8.55 | 99,195 |
| 2018-08-03 | $8.45 | $8.65 | $8.35 | $8.55 | $8.55 | 123,453 |
| 2018-08-02 | $8.15 | $8.50 | $8.15 | $8.40 | $8.40 | 126,706 |
| 2018-08-01 | $8.25 | $8.35 | $8.10 | $8.20 | $8.20 | 193,675 |
| 2018-07-31 | $8.25 | $8.40 | $8.10 | $8.20 | $8.20 | 324,994 |
| 2018-07-30 | $8.25 | $8.30 | $8.20 | $8.20 | $8.20 | 144,500 |
| 2018-07-27 | $8.35 | $8.50 | $8.25 | $8.30 | $8.30 | 121,931 |
| 2018-07-26 | $8.30 | $8.50 | $8.30 | $8.35 | $8.35 | 89,320 |
| 2018-07-25 | $8.30 | $8.45 | $8.25 | $8.35 | $8.35 | 86,343 |
| 2018-07-24 | $8.50 | $8.75 | $8.25 | $8.40 | $8.40 | 216,529 |
| 2018-07-23 | $8.65 | $8.70 | $8.45 | $8.45 | $8.45 | 185,738 |
| 2018-07-20 | $8.40 | $8.80 | $8.35 | $8.70 | $8.70 | 175,851 |
| 2018-07-19 | $8.25 | $8.55 | $8.25 | $8.45 | $8.45 | 128,858 |
| 2018-07-18 | $8.35 | $8.40 | $8.20 | $8.25 | $8.25 | 220,542 |
| 2018-07-17 | $8.40 | $8.50 | $8.30 | $8.35 | $8.35 | 115,164 |
| 2018-07-16 | $8.50 | $8.55 | $8.35 | $8.45 | $8.45 | 121,438 |
| 2018-07-13 | $8.60 | $8.65 | $8.40 | $8.45 | $8.45 | 139,159 |
| 2018-07-12 | $8.75 | $8.75 | $8.55 | $8.60 | $8.60 | 163,646 |
| 2018-07-11 | $8.75 | $8.85 | $8.65 | $8.75 | $8.75 | 102,365 |
| 2018-07-10 | $8.85 | $9.00 | $8.70 | $8.80 | $8.80 | 509,925 |
| 2018-07-09 | $8.95 | $9.05 | $8.65 | $8.80 | $8.80 | 380,539 |
| 2018-07-06 | $9.00 | $9.10 | $8.85 | $8.90 | $8.90 | 208,186 |
| 2018-07-05 | $8.55 | $9.00 | $8.50 | $8.95 | $8.95 | 292,932 |
| 2018-07-03 | $8.50 | $8.75 | $8.40 | $8.65 | $8.65 | 150,061 |
| 2018-07-02 | $8.35 | $8.45 | $8.25 | $8.40 | $8.40 | 136,410 |
| 2018-06-29 | $8.30 | $8.48 | $8.25 | $8.40 | $8.40 | 204,718 |
| 2018-06-28 | $8.20 | $8.37 | $8.15 | $8.30 | $8.30 | 123,164 |
| 2018-06-27 | $8.40 | $8.40 | $8.15 | $8.25 | $8.25 | 174,821 |
| 2018-06-26 | $8.35 | $8.50 | $8.30 | $8.35 | $8.35 | 187,052 |
| 2018-06-25 | $8.45 | $8.45 | $8.28 | $8.40 | $8.40 | 215,279 |
| 2018-06-22 | $8.40 | $8.45 | $8.35 | $8.40 | $8.40 | 272,988 |
| 2018-06-21 | $8.35 | $8.45 | $8.33 | $8.35 | $8.35 | 195,407 |
| 2018-06-20 | $8.35 | $8.50 | $8.25 | $8.35 | $8.35 | 259,448 |
| 2018-06-19 | $8.45 | $8.50 | $8.33 | $8.35 | $8.35 | 157,725 |
| 2018-06-18 | $8.30 | $8.40 | $8.30 | $8.40 | $8.40 | 221,041 |
| 2018-06-15 | $8.35 | $8.40 | $8.28 | $8.30 | $8.30 | 225,126 |
| 2018-06-14 | $8.30 | $8.40 | $8.25 | $8.35 | $8.35 | 137,633 |
| 2018-06-13 | $8.50 | $8.60 | $8.25 | $8.30 | $8.30 | 304,826 |
| 2018-06-12 | $8.35 | $8.55 | $8.35 | $8.55 | $8.55 | 2,265,011 |
| 2018-06-11 | $8.10 | $8.40 | $8.00 | $8.35 | $8.35 | 184,578 |
| 2018-06-08 | $7.85 | $8.20 | $7.85 | $8.05 | $8.05 | 217,762 |
| 2018-06-07 | $7.85 | $7.95 | $7.70 | $7.85 | $7.85 | 123,019 |
| 2018-06-06 | $7.95 | $7.95 | $7.63 | $7.80 | $7.80 | 191,349 |
| 2018-06-05 | $7.85 | $8.00 | $7.85 | $7.90 | $7.90 | 137,491 |
| 2018-06-04 | $8.20 | $8.23 | $7.85 | $7.90 | $7.90 | 184,747 |
| 2018-06-01 | $8.30 | $8.30 | $8.15 | $8.15 | $8.15 | 201,602 |
| 2018-05-31 | $8.15 | $8.35 | $8.08 | $8.20 | $8.20 | 245,832 |
| 2018-05-30 | $8.15 | $8.30 | $8.10 | $8.20 | $8.20 | 309,879 |
| 2018-05-29 | $7.75 | $8.15 | $7.75 | $8.05 | $8.05 | 419,257 |
| 2018-05-25 | $7.70 | $7.85 | $7.70 | $7.80 | $7.80 | 143,540 |
| 2018-05-24 | $7.75 | $7.79 | $7.68 | $7.70 | $7.70 | 131,878 |
| 2018-05-23 | $7.60 | $7.85 | $7.60 | $7.80 | $7.80 | 232,131 |
| 2018-05-22 | $7.75 | $7.83 | $7.55 | $7.65 | $7.65 | 424,914 |
| 2018-05-21 | $7.75 | $7.88 | $7.65 | $7.70 | $7.70 | 946,050 |
| 2018-05-18 | $7.65 | $7.85 | $7.55 | $7.75 | $7.75 | 481,030 |
| 2018-05-17 | $7.15 | $7.80 | $7.15 | $7.70 | $7.70 | 1,949,060 |
| 2018-05-16 | $6.85 | $7.15 | $6.85 | $7.10 | $7.10 | 1,472,473 |
| 2018-05-15 | $7.05 | $7.05 | $6.85 | $6.90 | $6.90 | 488,064 |
| 2018-05-14 | $7.20 | $7.20 | $6.95 | $7.05 | $7.05 | 249,047 |
| 2018-05-11 | $7.25 | $7.30 | $7.10 | $7.15 | $7.15 | 377,217 |
| 2018-05-10 | $7.00 | $7.25 | $7.00 | $7.20 | $7.20 | 151,633 |
| 2018-05-09 | $6.80 | $7.25 | $6.71 | $7.00 | $7.00 | 454,892 |
| 2018-05-08 | $6.85 | $7.00 | $6.75 | $6.80 | $6.80 | 223,294 |
| 2018-05-07 | $6.90 | $6.95 | $6.78 | $6.90 | $6.90 | 173,752 |
| 2018-05-04 | $6.70 | $6.90 | $6.70 | $6.85 | $6.85 | 187,259 |
| 2018-05-03 | $6.85 | $6.95 | $6.70 | $6.70 | $6.70 | 204,154 |
| 2018-05-02 | $6.75 | $6.95 | $6.75 | $6.90 | $6.90 | 214,392 |
| 2018-05-01 | $6.75 | $6.85 | $6.73 | $6.80 | $6.80 | 317,364 |
| 2018-04-30 | $7.00 | $7.05 | $6.65 | $6.75 | $6.75 | 237,827 |
| 2018-04-27 | $7.00 | $7.05 | $6.90 | $7.00 | $7.00 | 113,122 |
| 2018-04-26 | $7.00 | $7.05 | $6.90 | $6.95 | $6.95 | 229,304 |
| 2018-04-25 | $6.90 | $7.05 | $6.90 | $6.95 | $6.95 | 98,823 |
| 2018-04-24 | $6.90 | $7.08 | $6.80 | $6.95 | $6.95 | 234,976 |
| 2018-04-23 | $6.95 | $7.00 | $6.75 | $6.90 | $6.90 | 241,112 |
| 2018-04-20 | $7.10 | $7.20 | $6.90 | $6.90 | $6.90 | 234,643 |
| 2018-04-19 | $7.30 | $7.35 | $7.10 | $7.15 | $7.15 | 217,763 |
| 2018-04-18 | $7.35 | $7.40 | $7.30 | $7.30 | $7.30 | 159,759 |
| 2018-04-17 | $7.55 | $7.55 | $7.35 | $7.40 | $7.40 | 180,813 |
| 2018-04-16 | $7.50 | $7.60 | $7.40 | $7.50 | $7.50 | 86,981 |
| 2018-04-13 | $7.20 | $7.55 | $7.20 | $7.45 | $7.45 | 502,434 |
| 2018-04-12 | $7.20 | $7.30 | $7.10 | $7.20 | $7.20 | 220,424 |
| 2018-04-11 | $7.10 | $7.20 | $7.05 | $7.15 | $7.15 | 120,540 |
| 2018-04-10 | $7.30 | $7.30 | $7.10 | $7.15 | $7.15 | 216,529 |
| 2018-04-09 | $7.30 | $7.30 | $7.15 | $7.25 | $7.25 | 185,343 |
| 2018-04-06 | $7.25 | $7.45 | $7.20 | $7.25 | $7.25 | 132,819 |
| 2018-04-05 | $7.10 | $7.35 | $7.10 | $7.30 | $7.30 | 72,345 |
| 2018-04-04 | $6.75 | $7.15 | $6.70 | $7.10 | $7.10 | 175,578 |
| 2018-04-03 | $6.85 | $6.95 | $6.56 | $6.80 | $6.80 | 184,797 |
| 2018-04-02 | $7.10 | $7.10 | $6.75 | $6.80 | $6.80 | 267,630 |
| 2018-03-29 | $7.10 | $7.15 | $7.00 | $7.10 | $7.10 | 131,976 |
| 2018-03-28 | $7.10 | $7.20 | $7.05 | $7.10 | $7.10 | 201,636 |
| 2018-03-27 | $7.15 | $7.30 | $7.05 | $7.15 | $7.15 | 213,103 |
| 2018-03-26 | $7.10 | $7.20 | $7.00 | $7.10 | $7.10 | 251,358 |
| 2018-03-23 | $7.25 | $7.40 | $7.00 | $7.05 | $7.05 | 297,524 |
| 2018-03-22 | $7.35 | $7.50 | $7.30 | $7.30 | $7.30 | 280,864 |
| 2018-03-21 | $7.30 | $7.40 | $7.21 | $7.35 | $7.35 | 138,317 |
| 2018-03-20 | $7.35 | $7.48 | $7.15 | $7.35 | $7.35 | 283,277 |
| 2018-03-19 | $7.20 | $7.50 | $7.15 | $7.30 | $7.30 | 131,391 |
| 2018-03-16 | $7.25 | $7.35 | $7.10 | $7.25 | $7.25 | 515,097 |
| 2018-03-15 | $7.30 | $7.40 | $7.10 | $7.25 | $7.25 | 282,161 |
| 2018-03-14 | $7.40 | $7.45 | $7.30 | $7.30 | $7.30 | 143,171 |
| 2018-03-13 | $7.55 | $7.55 | $7.30 | $7.40 | $7.40 | 188,278 |
| 2018-03-12 | $7.40 | $7.68 | $7.38 | $7.45 | $7.45 | 401,979 |
| 2018-03-09 | $7.45 | $7.55 | $7.35 | $7.40 | $7.40 | 202,170 |
| 2018-03-08 | $7.25 | $7.45 | $7.25 | $7.45 | $7.45 | 287,171 |
| 2018-03-07 | $7.30 | $7.45 | $7.20 | $7.25 | $7.25 | 339,438 |
| 2018-03-06 | $7.35 | $7.40 | $7.00 | $7.25 | $7.25 | 228,467 |
| 2018-03-05 | $7.05 | $7.40 | $7.03 | $7.30 | $7.30 | 413,216 |
| 2018-03-02 | $6.95 | $7.10 | $6.90 | $7.10 | $7.10 | 214,335 |
| 2018-03-01 | $7.00 | $7.25 | $6.90 | $7.00 | $7.00 | 242,507 |
| 2018-02-28 | $7.10 | $7.25 | $6.70 | $6.95 | $6.95 | 230,893 |
| 2018-02-27 | $6.60 | $7.50 | $6.27 | $7.00 | $7.00 | 1,208,635 |
| 2018-02-26 | $6.90 | $6.95 | $6.60 | $6.70 | $6.70 | 225,317 |
| 2018-02-23 | $7.05 | $7.10 | $6.90 | $6.95 | $6.95 | 201,217 |
| 2018-02-22 | $7.00 | $7.05 | $6.85 | $7.00 | $7.00 | 172,329 |
| 2018-02-21 | $7.00 | $7.15 | $6.90 | $6.95 | $6.95 | 190,033 |
| 2018-02-20 | $7.05 | $7.16 | $6.85 | $7.00 | $7.00 | 263,855 |
| 2018-02-16 | $7.20 | $7.24 | $6.95 | $7.10 | $7.10 | 193,642 |
| 2018-02-15 | $7.15 | $7.25 | $7.00 | $7.20 | $7.20 | 250,010 |
| 2018-02-14 | $6.95 | $7.20 | $6.85 | $7.10 | $7.10 | 655,335 |
| 2018-02-13 | $7.00 | $7.05 | $6.95 | $6.95 | $6.95 | 46,988 |
| 2018-02-12 | $7.05 | $7.13 | $6.95 | $7.00 | $7.00 | 154,311 |
| 2018-02-09 | $7.00 | $7.10 | $6.60 | $7.00 | $7.00 | 673,872 |
| 2018-02-08 | $7.00 | $7.00 | $6.85 | $6.95 | $6.95 | 340,256 |
| 2018-02-07 | $6.85 | $7.03 | $6.75 | $6.95 | $6.95 | 334,421 |
| 2018-02-06 | $6.75 | $7.00 | $6.60 | $6.90 | $6.90 | 331,889 |
| 2018-02-05 | $7.05 | $7.05 | $6.75 | $6.80 | $6.80 | 325,470 |
| 2018-02-02 | $7.15 | $7.15 | $6.90 | $7.05 | $7.05 | 231,878 |
| 2018-02-01 | $7.35 | $7.35 | $7.15 | $7.20 | $7.20 | 310,288 |
| 2018-01-31 | $7.55 | $7.55 | $7.35 | $7.40 | $7.40 | 198,400 |
| 2018-01-30 | $7.65 | $7.70 | $7.40 | $7.55 | $7.55 | 445,340 |
| 2018-01-29 | $7.80 | $7.80 | $7.60 | $7.70 | $7.70 | 420,996 |
| 2018-01-26 | $7.85 | $8.00 | $7.70 | $7.85 | $7.85 | 205,784 |
| 2018-01-25 | $8.00 | $8.08 | $7.85 | $7.85 | $7.85 | 222,196 |
| 2018-01-24 | $8.00 | $8.13 | $7.95 | $8.05 | $8.05 | 189,937 |
| 2018-01-23 | $8.10 | $8.10 | $7.95 | $8.00 | $8.00 | 248,585 |
| 2018-01-22 | $8.10 | $8.20 | $8.03 | $8.15 | $8.15 | 219,168 |
| 2018-01-19 | $8.05 | $8.20 | $8.05 | $8.15 | $8.15 | 102,563 |
| 2018-01-18 | $8.05 | $8.13 | $8.05 | $8.05 | $8.05 | 81,412 |
| 2018-01-17 | $8.10 | $8.25 | $8.00 | $8.05 | $8.05 | 130,102 |
| 2018-01-16 | $8.10 | $8.15 | $8.00 | $8.10 | $8.10 | 151,555 |
| 2018-01-12 | $8.10 | $8.15 | $8.00 | $8.05 | $8.05 | 174,293 |
| 2018-01-11 | $8.00 | $8.20 | $8.00 | $8.10 | $8.10 | 144,067 |
| 2018-01-10 | $8.55 | $8.55 | $7.95 | $7.95 | $7.95 | 294,833 |
| 2018-01-09 | $8.75 | $8.80 | $8.40 | $8.55 | $8.55 | 215,100 |
| 2018-01-08 | $8.25 | $8.85 | $8.25 | $8.70 | $8.70 | 593,959 |
| 2018-01-05 | $8.10 | $8.35 | $7.95 | $8.25 | $8.25 | 222,634 |
| 2018-01-04 | $7.85 | $8.25 | $7.80 | $8.05 | $8.05 | 192,130 |
| 2018-01-03 | $7.85 | $7.90 | $7.80 | $7.85 | $7.85 | 77,176 |
| 2018-01-02 | $7.85 | $7.90 | $7.65 | $7.80 | $7.80 | 201,752 |
| 2017-12-29 | $7.70 | $7.85 | $7.66 | $7.75 | $7.75 | 158,590 |
| 2017-12-28 | $7.90 | $7.90 | $7.65 | $7.75 | $7.75 | 131,854 |
| 2017-12-27 | $7.90 | $8.05 | $7.80 | $7.90 | $7.90 | 141,739 |
| 2017-12-26 | $8.00 | $8.05 | $7.90 | $7.90 | $7.90 | 45,832 |
| 2017-12-22 | $7.90 | $8.00 | $7.85 | $8.00 | $8.00 | 98,966 |
| 2017-12-21 | $7.90 | $8.10 | $7.86 | $7.95 | $7.95 | 93,352 |
| 2017-12-20 | $8.10 | $8.15 | $7.80 | $7.90 | $7.90 | 194,518 |
| 2017-12-19 | $8.15 | $8.30 | $8.00 | $8.10 | $8.10 | 273,834 |
| 2017-12-18 | $8.10 | $8.25 | $7.95 | $8.05 | $8.05 | 1,015,359 |
| 2017-12-15 | $7.85 | $8.10 | $7.80 | $8.05 | $8.05 | 3,978,653 |
| 2017-12-14 | $7.90 | $8.05 | $7.85 | $7.90 | $7.90 | 138,466 |
| 2017-12-13 | $7.85 | $8.05 | $7.75 | $7.95 | $7.95 | 194,294 |
| 2017-12-12 | $7.80 | $8.00 | $7.80 | $7.80 | $7.80 | 212,336 |
| 2017-12-11 | $7.65 | $7.90 | $7.65 | $7.80 | $7.80 | 91,644 |
| 2017-12-08 | $7.55 | $7.70 | $7.50 | $7.65 | $7.65 | 155,916 |
| 2017-12-07 | $7.55 | $7.65 | $7.45 | $7.50 | $7.50 | 140,310 |
| 2017-12-06 | $7.55 | $7.60 | $7.45 | $7.55 | $7.55 | 147,465 |
| 2017-12-05 | $7.85 | $8.00 | $7.55 | $7.55 | $7.55 | 161,563 |
| 2017-12-04 | $8.05 | $8.08 | $7.80 | $7.85 | $7.85 | 198,794 |
| 2017-12-01 | $7.85 | $8.14 | $7.75 | $7.95 | $7.95 | 244,856 |
| 2017-11-30 | $7.75 | $7.98 | $7.70 | $7.90 | $7.90 | 208,794 |
| 2017-11-29 | $7.70 | $7.78 | $7.65 | $7.70 | $7.70 | 109,175 |
| 2017-11-28 | $7.60 | $7.75 | $7.55 | $7.70 | $7.70 | 141,249 |
| 2017-11-27 | $7.55 | $7.70 | $7.50 | $7.60 | $7.60 | 177,161 |
| 2017-11-24 | $7.65 | $7.70 | $7.49 | $7.55 | $7.55 | 184,578 |
| 2017-11-22 | $7.75 | $7.85 | $7.56 | $7.65 | $7.65 | 321,185 |
| 2017-11-21 | $7.95 | $8.00 | $7.75 | $7.75 | $7.75 | 185,675 |
| 2017-11-20 | $7.65 | $8.10 | $7.55 | $7.98 | $7.98 | 459,864 |
| 2017-11-17 | $7.40 | $7.70 | $7.38 | $7.70 | $7.70 | 285,162 |
| 2017-11-16 | $7.40 | $7.53 | $7.35 | $7.45 | $7.45 | 262,697 |
| 2017-11-15 | $7.45 | $7.50 | $7.18 | $7.40 | $7.40 | 498,079 |
| 2017-11-14 | $7.05 | $7.50 | $7.00 | $7.40 | $7.40 | 577,444 |
| 2017-11-13 | $7.50 | $7.50 | $6.95 | $7.00 | $7.00 | 609,714 |
| 2017-11-10 | $7.70 | $7.75 | $7.30 | $7.50 | $7.50 | 497,812 |
| 2017-11-09 | $7.60 | $7.73 | $7.40 | $7.68 | $7.68 | 758,874 |
| 2017-11-08 | $8.40 | $8.66 | $7.67 | $7.73 | $7.73 | 1,014,608 |
| 2017-11-07 | $8.60 | $9.00 | $8.50 | $8.80 | $8.80 | 304,020 |
| 2017-11-06 | $8.85 | $8.90 | $8.63 | $8.70 | $8.70 | 300,245 |
| 2017-11-03 | $9.25 | $9.25 | $8.40 | $8.80 | $8.80 | 639,461 |
| 2017-11-02 | $9.35 | $9.50 | $9.15 | $9.25 | $9.25 | 425,728 |
| 2017-11-01 | $9.40 | $9.65 | $9.25 | $9.40 | $9.40 | 272,509 |
| 2017-10-31 | $9.25 | $9.45 | $9.15 | $9.35 | $9.35 | 525,060 |
| 2017-10-30 | $9.30 | $9.30 | $9.15 | $9.25 | $9.25 | 83,382 |
| 2017-10-27 | $9.25 | $9.40 | $9.20 | $9.25 | $9.25 | 103,531 |
| 2017-10-26 | $9.20 | $9.45 | $9.15 | $9.20 | $9.20 | 283,151 |
| 2017-10-25 | $9.05 | $9.25 | $8.95 | $9.15 | $9.15 | 174,382 |
| 2017-10-24 | $9.30 | $9.30 | $9.00 | $9.10 | $9.10 | 87,801 |
| 2017-10-23 | $9.35 | $9.40 | $9.10 | $9.20 | $9.20 | 311,968 |
| 2017-10-20 | $9.35 | $9.40 | $9.16 | $9.40 | $9.40 | 643,887 |
| 2017-10-19 | $9.40 | $9.40 | $9.20 | $9.30 | $9.30 | 203,429 |
| 2017-10-18 | $9.40 | $9.50 | $9.30 | $9.35 | $9.35 | 175,302 |
| 2017-10-17 | $9.50 | $9.60 | $9.30 | $9.40 | $9.40 | 686,955 |
| 2017-10-16 | $9.45 | $9.65 | $9.40 | $9.50 | $9.50 | 518,640 |
| 2017-10-13 | $9.30 | $9.50 | $9.21 | $9.50 | $9.50 | 210,866 |
| 2017-10-12 | $9.25 | $9.40 | $8.90 | $9.30 | $9.30 | 115,081 |
| 2017-10-11 | $9.30 | $9.35 | $9.20 | $9.25 | $9.25 | 181,712 |
| 2017-10-10 | $9.30 | $9.35 | $9.20 | $9.25 | $9.25 | 193,158 |
| 2017-10-09 | $9.25 | $9.43 | $9.15 | $9.30 | $9.30 | 239,225 |
| 2017-10-06 | $9.05 | $9.40 | $8.98 | $9.30 | $9.30 | 622,663 |
| 2017-10-05 | $8.70 | $9.07 | $8.60 | $9.00 | $9.00 | 402,629 |
| 2017-10-04 | $8.40 | $8.75 | $8.28 | $8.70 | $8.70 | 242,563 |
| 2017-10-03 | $8.65 | $8.65 | $8.35 | $8.45 | $8.45 | 133,029 |
| 2017-10-02 | $8.65 | $8.70 | $8.50 | $8.60 | $8.60 | 382,014 |
| 2017-09-29 | $8.50 | $8.75 | $8.35 | $8.70 | $8.70 | 297,588 |
| 2017-09-28 | $8.25 | $8.55 | $8.00 | $8.45 | $8.45 | 1,049,480 |
| 2017-09-27 | $8.50 | $8.63 | $8.15 | $8.30 | $8.30 | 624,999 |
| 2017-09-26 | $8.40 | $8.65 | $8.40 | $8.45 | $8.45 | 239,432 |
| 2017-09-25 | $8.40 | $8.48 | $8.32 | $8.45 | $8.45 | 227,788 |
| 2017-09-22 | $8.35 | $8.50 | $8.35 | $8.40 | $8.40 | 84,181 |
| 2017-09-21 | $8.15 | $8.40 | $8.15 | $8.35 | $8.35 | 224,189 |
| 2017-09-20 | $8.35 | $8.43 | $8.10 | $8.20 | $8.20 | 632,169 |
| 2017-09-19 | $8.50 | $8.60 | $8.25 | $8.30 | $8.30 | 229,433 |
| 2017-09-18 | $8.50 | $8.60 | $8.40 | $8.40 | $8.40 | 142,945 |
| 2017-09-15 | $8.50 | $8.57 | $8.32 | $8.50 | $8.50 | 276,314 |
| 2017-09-14 | $8.50 | $8.55 | $8.35 | $8.55 | $8.55 | 185,173 |
| 2017-09-13 | $8.55 | $8.65 | $8.45 | $8.55 | $8.55 | 379,631 |
| 2017-09-12 | $8.60 | $8.95 | $8.30 | $8.50 | $8.50 | 679,246 |
| 2017-09-11 | $9.05 | $9.05 | $8.48 | $8.55 | $8.55 | 437,762 |
| 2017-09-08 | $8.90 | $9.10 | $8.80 | $8.95 | $8.95 | 470,664 |
| 2017-09-07 | $8.80 | $9.00 | $8.65 | $8.95 | $8.95 | 340,546 |
| 2017-09-06 | $8.70 | $8.90 | $8.60 | $8.80 | $8.80 | 380,084 |
| 2017-09-05 | $8.60 | $8.80 | $8.45 | $8.70 | $8.70 | 249,619 |
| 2017-09-01 | $8.65 | $8.75 | $8.50 | $8.60 | $8.60 | 296,618 |
| 2017-08-31 | $8.25 | $8.70 | $8.20 | $8.60 | $8.60 | 507,559 |
| 2017-08-30 | $8.40 | $8.53 | $8.20 | $8.25 | $8.25 | 344,991 |
| 2017-08-29 | $8.50 | $8.55 | $8.28 | $8.45 | $8.45 | 329,014 |
| 2017-08-28 | $8.50 | $8.65 | $8.40 | $8.60 | $8.60 | 333,955 |
| 2017-08-25 | $8.60 | $8.70 | $8.50 | $8.55 | $8.55 | 422,478 |
| 2017-08-24 | $8.70 | $8.70 | $8.50 | $8.60 | $8.60 | 302,245 |
| 2017-08-23 | $8.65 | $8.80 | $8.60 | $8.75 | $8.75 | 135,128 |
| 2017-08-22 | $8.65 | $8.82 | $8.50 | $8.65 | $8.65 | 310,617 |
| 2017-08-21 | $8.80 | $8.82 | $8.60 | $8.65 | $8.65 | 168,116 |
| 2017-08-18 | $8.95 | $8.95 | $8.63 | $8.85 | $8.85 | 258,109 |
| 2017-08-17 | $9.25 | $9.28 | $8.85 | $8.95 | $8.95 | 234,106 |
| 2017-08-16 | $9.50 | $9.50 | $9.15 | $9.30 | $9.30 | 360,648 |
| 2017-08-15 | $9.55 | $9.55 | $9.30 | $9.45 | $9.45 | 450,778 |
| 2017-08-14 | $9.15 | $9.65 | $9.10 | $9.50 | $9.50 | 457,839 |
| 2017-08-11 | $8.70 | $9.15 | $8.55 | $9.15 | $9.15 | 411,079 |
| 2017-08-10 | $8.80 | $9.00 | $8.50 | $8.60 | $8.60 | 686,369 |
| 2017-08-09 | $8.50 | $9.15 | $8.45 | $8.95 | $8.95 | 1,260,580 |
| 2017-08-08 | $9.30 | $9.30 | $9.05 | $9.15 | $9.15 | 401,028 |
| 2017-08-07 | $9.25 | $9.40 | $9.20 | $9.35 | $9.35 | 146,242 |
| 2017-08-04 | $9.25 | $9.35 | $9.15 | $9.25 | $9.25 | 155,317 |
| 2017-08-03 | $9.25 | $9.30 | $9.10 | $9.15 | $9.15 | 209,896 |
| 2017-08-02 | $9.35 | $9.36 | $9.05 | $9.25 | $9.25 | 305,565 |
| 2017-08-01 | $9.50 | $9.60 | $9.30 | $9.40 | $9.40 | 204,786 |
| 2017-07-31 | $9.55 | $9.60 | $9.20 | $9.50 | $9.50 | 746,893 |
| 2017-07-28 | $9.65 | $9.70 | $9.40 | $9.60 | $9.60 | 330,770 |
| 2017-07-27 | $10.00 | $10.00 | $9.55 | $9.65 | $9.65 | 255,292 |
| 2017-07-26 | $9.95 | $10.00 | $9.90 | $9.90 | $9.90 | 393,176 |
| 2017-07-25 | $10.05 | $10.05 | $9.95 | $10.00 | $10.00 | 224,474 |
| 2017-07-24 | $9.85 | $10.05 | $9.75 | $10.00 | $10.00 | 1,112,913 |
| 2017-07-21 | $9.65 | $9.93 | $9.57 | $9.85 | $9.85 | 334,968 |
| 2017-07-20 | $9.70 | $9.75 | $9.65 | $9.70 | $9.70 | 197,038 |
| 2017-07-19 | $9.70 | $9.85 | $9.63 | $9.65 | $9.65 | 381,039 |
| 2017-07-18 | $9.70 | $9.80 | $9.60 | $9.60 | $9.60 | 218,787 |
| 2017-07-17 | $9.85 | $9.92 | $9.65 | $9.75 | $9.75 | 335,483 |
| 2017-07-14 | $9.95 | $9.95 | $9.75 | $9.75 | $9.75 | 201,387 |
| 2017-07-13 | $9.85 | $9.95 | $9.70 | $9.95 | $9.95 | 178,901 |
| 2017-07-12 | $9.75 | $10.00 | $9.75 | $9.90 | $9.90 | 404,549 |
| 2017-07-11 | $9.75 | $9.90 | $9.70 | $9.80 | $9.80 | 252,992 |
| 2017-07-10 | $9.95 | $9.95 | $9.70 | $9.80 | $9.80 | 164,743 |
| 2017-07-07 | $9.85 | $9.98 | $9.75 | $9.95 | $9.95 | 173,130 |
| 2017-07-06 | $9.95 | $10.00 | $9.75 | $9.85 | $9.85 | 188,405 |
| 2017-07-05 | $10.00 | $10.03 | $9.90 | $9.90 | $9.90 | 375,410 |
| 2017-07-03 | $9.95 | $10.20 | $9.95 | $10.05 | $10.05 | 208,672 |
| 2017-06-30 | $9.65 | $10.20 | $9.50 | $10.20 | $10.20 | 485,506 |
| 2017-06-29 | $9.75 | $9.80 | $9.60 | $9.60 | $9.60 | 350,148 |
| 2017-06-28 | $9.90 | $9.95 | $9.60 | $9.75 | $9.75 | 372,124 |
| 2017-06-27 | $10.00 | $10.20 | $9.80 | $9.85 | $9.85 | 305,155 |
| 2017-06-26 | $10.00 | $10.15 | $9.85 | $10.00 | $10.00 | 328,738 |
| 2017-06-23 | $9.80 | $10.05 | $9.75 | $10.00 | $10.00 | 363,315 |
| 2017-06-22 | $9.65 | $9.90 | $9.65 | $9.80 | $9.80 | 387,356 |
| 2017-06-21 | $9.60 | $9.80 | $9.55 | $9.75 | $9.75 | 258,672 |
| 2017-06-20 | $9.35 | $9.60 | $9.15 | $9.55 | $9.55 | 297,751 |
| 2017-06-19 | $9.30 | $9.40 | $9.25 | $9.30 | $9.30 | 408,647 |
| 2017-06-16 | $9.55 | $9.65 | $9.30 | $9.30 | $9.30 | 256,388 |
| 2017-06-15 | $9.45 | $9.60 | $9.30 | $9.50 | $9.50 | 196,332 |
| 2017-06-14 | $9.60 | $9.72 | $9.50 | $9.55 | $9.55 | 178,707 |
| 2017-06-13 | $9.60 | $9.64 | $9.45 | $9.55 | $9.55 | 117,692 |
| 2017-06-12 | $9.55 | $9.65 | $9.40 | $9.55 | $9.55 | 205,198 |
| 2017-06-09 | $9.85 | $9.88 | $9.55 | $9.60 | $9.60 | 310,703 |
| 2017-06-08 | $9.45 | $9.95 | $9.40 | $9.85 | $9.85 | 553,409 |
| 2017-06-07 | $9.55 | $9.70 | $9.45 | $9.45 | $9.45 | 217,559 |
| 2017-06-06 | $9.70 | $9.80 | $9.55 | $9.60 | $9.60 | 618,578 |
| 2017-06-05 | $9.70 | $9.80 | $9.60 | $9.70 | $9.70 | 1,081,344 |
| 2017-06-02 | $9.40 | $9.80 | $9.40 | $9.70 | $9.70 | 661,996 |
| 2017-06-01 | $9.40 | $9.45 | $9.30 | $9.45 | $9.45 | 342,343 |
| 2017-05-31 | $9.40 | $9.60 | $9.25 | $9.30 | $9.30 | 545,617 |
| 2017-05-30 | $9.60 | $9.60 | $9.40 | $9.40 | $9.40 | 360,102 |
| 2017-05-26 | $9.60 | $9.60 | $9.48 | $9.55 | $9.55 | 339,814 |
| 2017-05-25 | $9.60 | $9.65 | $9.47 | $9.60 | $9.60 | 444,873 |
| 2017-05-24 | $9.55 | $9.60 | $9.38 | $9.50 | $9.50 | 451,585 |
| 2017-05-23 | $9.50 | $9.57 | $9.20 | $9.50 | $9.50 | 885,172 |
| 2017-05-22 | $9.30 | $9.50 | $9.10 | $9.45 | $9.45 | 1,224,952 |
| 2017-05-19 | $8.55 | $9.45 | $8.55 | $9.35 | $9.35 | 1,731,178 |
| 2017-05-18 | $8.70 | $8.75 | $8.45 | $8.55 | $8.55 | 723,658 |
| 2017-05-17 | $8.95 | $8.95 | $8.60 | $8.65 | $8.65 | 1,071,128 |
| 2017-05-16 | $8.80 | $9.15 | $8.70 | $9.00 | $9.00 | 1,020,096 |
| 2017-05-15 | $8.45 | $8.75 | $8.40 | $8.70 | $8.70 | 901,696 |
| 2017-05-12 | $8.00 | $8.40 | $7.95 | $8.35 | $8.35 | 2,734,100 |
| 2017-05-11 | $7.95 | $8.03 | $7.95 | $8.00 | $8.00 | 765,900 |
| 2017-05-10 | $7.45 | $8.05 | $7.45 | $8.00 | $8.00 | 930,000 |
| 2017-05-09 | $7.45 | $7.48 | $7.30 | $7.35 | $7.35 | 451,500 |
| 2017-05-08 | $7.35 | $7.45 | $7.30 | $7.45 | $7.45 | 392,900 |
| 2017-05-05 | $7.25 | $7.40 | $7.20 | $7.40 | $7.40 | 397,800 |
| 2017-05-04 | $7.10 | $7.25 | $7.10 | $7.25 | $7.25 | 275,200 |
| 2017-05-03 | $7.15 | $7.23 | $7.10 | $7.10 | $7.10 | 385,200 |
| 2017-05-02 | $7.25 | $7.30 | $7.03 | $7.15 | $7.15 | 655,900 |
| 2017-05-01 | $7.30 | $7.35 | $7.08 | $7.20 | $7.20 | 421,300 |
| 2017-04-28 | $7.20 | $7.40 | $6.90 | $7.30 | $7.30 | 377,300 |
| 2017-04-27 | $7.00 | $7.30 | $7.00 | $7.25 | $7.25 | 365,800 |
| 2017-04-26 | $6.95 | $7.05 | $6.80 | $6.95 | $6.95 | 684,700 |
| 2017-04-25 | $6.50 | $7.05 | $6.50 | $6.95 | $6.95 | 667,100 |
| 2017-04-24 | $6.40 | $6.60 | $6.40 | $6.50 | $6.50 | 245,700 |
| 2017-04-21 | $6.45 | $6.50 | $6.30 | $6.40 | $6.40 | 372,800 |
| 2017-04-20 | $6.45 | $6.60 | $6.38 | $6.45 | $6.45 | 452,000 |
| 2017-04-19 | $6.55 | $6.55 | $6.42 | $6.50 | $6.50 | 175,700 |
| 2017-04-18 | $6.60 | $6.65 | $6.45 | $6.55 | $6.55 | 148,400 |
| 2017-04-17 | $6.75 | $6.80 | $6.45 | $6.60 | $6.60 | 580,400 |
| 2017-04-13 | $6.75 | $6.95 | $6.70 | $6.75 | $6.75 | 297,000 |
| 2017-04-12 | $6.75 | $6.80 | $6.60 | $6.75 | $6.75 | 231,100 |
| 2017-04-11 | $6.45 | $6.78 | $6.45 | $6.70 | $6.70 | 293,400 |
| 2017-04-10 | $6.90 | $6.90 | $6.65 | $6.70 | $6.70 | 329,000 |
| 2017-04-07 | $6.80 | $6.95 | $6.80 | $6.85 | $6.85 | 276,900 |
| 2017-04-06 | $6.75 | $6.90 | $6.65 | $6.80 | $6.80 | 194,000 |
| 2017-04-05 | $6.70 | $6.88 | $6.55 | $6.80 | $6.80 | 863,800 |
| 2017-04-04 | $6.85 | $6.90 | $6.60 | $6.75 | $6.75 | 1,370,700 |
| 2017-04-03 | $6.85 | $7.00 | $6.75 | $6.85 | $6.85 | 700,400 |
| 2017-03-31 | $6.80 | $7.05 | $6.80 | $6.95 | $6.95 | 853,700 |
| 2017-03-30 | $6.75 | $6.95 | $6.70 | $6.80 | $6.80 | 321,800 |
| 2017-03-29 | $6.70 | $6.80 | $6.55 | $6.75 | $6.75 | 424,600 |
| 2017-03-28 | $6.65 | $6.75 | $6.65 | $6.75 | $6.75 | 252,100 |
| 2017-03-27 | $6.70 | $6.78 | $6.60 | $6.70 | $6.70 | 223,200 |
| 2017-03-24 | $6.85 | $6.90 | $6.70 | $6.75 | $6.75 | 354,200 |
| 2017-03-23 | $7.00 | $7.08 | $6.80 | $6.85 | $6.85 | 605,900 |
| 2017-03-22 | $6.90 | $7.00 | $6.78 | $6.95 | $6.95 | 403,900 |
| 2017-03-21 | $7.10 | $7.10 | $6.90 | $6.90 | $6.90 | 186,300 |
| 2017-03-20 | $7.05 | $7.10 | $6.95 | $7.10 | $7.10 | 435,300 |
| 2017-03-17 | $7.20 | $7.20 | $7.05 | $7.10 | $7.10 | 559,500 |
| 2017-03-16 | $7.20 | $7.25 | $7.00 | $7.15 | $7.15 | 629,200 |
| 2017-03-15 | $7.20 | $7.30 | $7.15 | $7.15 | $7.15 | 570,800 |
| 2017-03-14 | $7.10 | $7.25 | $7.00 | $7.20 | $7.20 | 457,400 |
| 2017-03-13 | $7.35 | $7.40 | $7.05 | $7.15 | $7.15 | 533,200 |
| 2017-03-10 | $7.05 | $7.43 | $7.03 | $7.30 | $7.30 | 672,400 |
| 2017-03-09 | $7.20 | $7.25 | $6.88 | $7.00 | $7.00 | 1,243,600 |
| 2017-03-08 | $7.00 | $7.15 | $6.80 | $7.00 | $7.00 | 1,043,100 |
| 2017-03-07 | $7.20 | $7.45 | $6.85 | $6.90 | $6.90 | 1,894,700 |
| 2017-03-06 | $6.45 | $7.00 | $6.40 | $6.90 | $6.90 | 3,263,800 |
| 2017-03-03 | $6.10 | $7.13 | $6.00 | $6.90 | $6.90 | 3,450,000 |
| 2017-03-02 | $6.50 | $6.65 | $6.00 | $6.10 | $6.10 | 1,128,300 |
| 2017-03-01 | $6.80 | $7.00 | $6.30 | $6.75 | $6.75 | 1,519,200 |
| 2017-02-28 | $7.15 | $7.20 | $7.05 | $7.20 | $7.20 | 259,200 |
| 2017-02-27 | $7.20 | $7.28 | $7.15 | $7.20 | $7.20 | 134,700 |
| 2017-02-24 | $7.25 | $7.35 | $7.10 | $7.30 | $7.30 | 225,400 |
| 2017-02-23 | $7.25 | $7.40 | $7.15 | $7.30 | $7.30 | 163,800 |
| 2017-02-22 | $7.25 | $7.30 | $7.15 | $7.20 | $7.20 | 295,400 |
| 2017-02-21 | $7.20 | $7.40 | $7.15 | $7.30 | $7.30 | 216,200 |
| 2017-02-17 | $7.25 | $7.30 | $7.00 | $7.20 | $7.20 | 243,700 |
| 2017-02-16 | $7.45 | $7.53 | $7.25 | $7.25 | $7.25 | 118,800 |
| 2017-02-15 | $7.50 | $7.55 | $7.41 | $7.50 | $7.50 | 231,300 |
| 2017-02-14 | $7.45 | $7.55 | $7.40 | $7.55 | $7.55 | 272,500 |
| 2017-02-13 | $7.55 | $7.60 | $7.40 | $7.50 | $7.50 | 400,900 |
| 2017-02-10 | $7.45 | $7.60 | $7.38 | $7.55 | $7.55 | 402,100 |
| 2017-02-09 | $7.30 | $7.55 | $7.30 | $7.45 | $7.45 | 573,000 |
| 2017-02-08 | $7.40 | $7.45 | $7.26 | $7.35 | $7.35 | 393,200 |
| 2017-02-07 | $7.00 | $7.53 | $6.95 | $7.35 | $7.35 | 486,600 |
| 2017-02-06 | $6.90 | $7.05 | $6.80 | $7.00 | $7.00 | 336,800 |
| 2017-02-03 | $6.80 | $6.90 | $6.80 | $6.80 | $6.80 | 120,100 |
| 2017-02-02 | $6.85 | $6.90 | $6.75 | $6.85 | $6.85 | 365,800 |
| 2017-02-01 | $6.95 | $7.10 | $6.83 | $6.90 | $6.90 | 364,700 |
| 2017-01-31 | $7.05 | $7.15 | $6.90 | $7.00 | $7.00 | 521,500 |
| 2017-01-30 | $7.35 | $7.40 | $7.00 | $7.10 | $7.10 | 488,100 |
| 2017-01-27 | $7.40 | $7.45 | $7.30 | $7.40 | $7.40 | 227,000 |
| 2017-01-26 | $7.40 | $7.50 | $7.30 | $7.43 | $7.43 | 181,800 |
| 2017-01-25 | $7.35 | $7.50 | $7.30 | $7.40 | $7.40 | 125,300 |
| 2017-01-24 | $7.50 | $7.60 | $7.30 | $7.40 | $7.40 | 297,600 |
| 2017-01-23 | $7.50 | $7.55 | $7.35 | $7.45 | $7.45 | 200,500 |
| 2017-01-20 | $7.50 | $7.55 | $7.45 | $7.50 | $7.50 | 85,200 |
| 2017-01-19 | $7.30 | $7.45 | $7.30 | $7.45 | $7.45 | 348,700 |
| 2017-01-18 | $7.45 | $7.55 | $7.30 | $7.35 | $7.35 | 195,600 |
| 2017-01-17 | $7.30 | $7.50 | $7.25 | $7.50 | $7.50 | 209,500 |
| 2017-01-13 | $7.50 | $7.50 | $7.25 | $7.35 | $7.35 | 170,300 |
| 2017-01-12 | $7.50 | $7.60 | $7.28 | $7.45 | $7.45 | 282,500 |
| 2017-01-11 | $7.35 | $7.50 | $7.20 | $7.50 | $7.50 | 166,400 |
| 2017-01-10 | $7.45 | $7.55 | $7.30 | $7.40 | $7.40 | 221,000 |
| 2017-01-09 | $7.40 | $7.55 | $7.30 | $7.35 | $7.35 | 280,400 |
| 2017-01-06 | $7.45 | $7.55 | $7.25 | $7.45 | $7.45 | 373,000 |
| 2017-01-05 | $7.40 | $7.55 | $7.35 | $7.45 | $7.45 | 149,300 |
| 2017-01-04 | $7.35 | $7.55 | $7.25 | $7.48 | $7.48 | 294,400 |
| 2017-01-03 | $7.15 | $7.43 | $7.05 | $7.35 | $7.35 | 312,400 |
| 2016-12-30 | $7.00 | $7.15 | $6.96 | $7.05 | $7.05 | 285,400 |
| 2016-12-29 | $6.85 | $7.10 | $6.80 | $7.00 | $7.00 | 469,300 |
| 2016-12-28 | $7.10 | $7.10 | $6.83 | $6.90 | $6.90 | 407,100 |
| 2016-12-27 | $7.15 | $7.18 | $6.93 | $7.10 | $7.10 | 410,800 |
| 2016-12-23 | $7.15 | $7.25 | $7.00 | $7.25 | $7.25 | 420,900 |
| 2016-12-22 | $7.25 | $7.33 | $7.05 | $7.20 | $7.20 | 230,400 |
| 2016-12-21 | $7.40 | $7.40 | $7.20 | $7.35 | $7.35 | 217,300 |
| 2016-12-20 | $7.30 | $7.50 | $7.20 | $7.35 | $7.35 | 200,100 |
| 2016-12-19 | $7.25 | $7.35 | $7.10 | $7.30 | $7.30 | 227,800 |
| 2016-12-16 | $7.25 | $7.40 | $7.20 | $7.30 | $7.30 | 241,400 |
| 2016-12-15 | $7.15 | $7.45 | $7.05 | $7.30 | $7.30 | 280,600 |
| 2016-12-14 | $7.30 | $7.43 | $7.15 | $7.15 | $7.15 | 242,300 |
| 2016-12-13 | $7.50 | $7.50 | $7.30 | $7.40 | $7.40 | 164,100 |
| 2016-12-12 | $7.55 | $7.65 | $7.40 | $7.50 | $7.50 | 289,600 |
| 2016-12-09 | $7.40 | $7.70 | $7.35 | $7.60 | $7.60 | 669,200 |
| 2016-12-08 | $7.40 | $7.48 | $7.35 | $7.45 | $7.45 | 294,300 |
| 2016-12-07 | $7.30 | $7.50 | $7.15 | $7.45 | $7.45 | 431,300 |
| 2016-12-06 | $7.30 | $7.35 | $7.25 | $7.25 | $7.25 | 153,000 |
| 2016-12-05 | $7.40 | $7.40 | $7.25 | $7.30 | $7.30 | 246,500 |
| 2016-12-02 | $7.35 | $7.50 | $7.25 | $7.40 | $7.40 | 446,200 |
| 2016-12-01 | $7.30 | $7.40 | $7.25 | $7.25 | $7.25 | 431,000 |
| 2016-11-30 | $7.30 | $7.35 | $7.25 | $7.30 | $7.30 | 315,300 |
| 2016-11-29 | $7.25 | $7.33 | $7.15 | $7.30 | $7.30 | 187,700 |
| 2016-11-28 | $7.30 | $7.35 | $7.27 | $7.30 | $7.30 | 126,600 |
| 2016-11-25 | $7.25 | $7.35 | $7.20 | $7.30 | $7.30 | 129,500 |
| 2016-11-23 | $7.35 | $7.35 | $7.10 | $7.25 | $7.25 | 239,000 |
| 2016-11-22 | $7.25 | $7.38 | $7.15 | $7.30 | $7.30 | 156,700 |
| 2016-11-21 | $7.45 | $7.45 | $7.15 | $7.30 | $7.30 | 469,200 |
| 2016-11-18 | $7.25 | $7.40 | $7.20 | $7.40 | $7.40 | 273,300 |
| 2016-11-17 | $7.35 | $7.40 | $7.15 | $7.35 | $7.35 | 258,700 |
| 2016-11-16 | $7.50 | $7.50 | $7.10 | $7.35 | $7.35 | 561,400 |
| 2016-11-15 | $7.40 | $7.40 | $7.08 | $7.30 | $7.30 | 461,000 |
| 2016-11-14 | $6.70 | $7.40 | $6.61 | $7.35 | $7.35 | 761,100 |
| 2016-11-11 | $6.40 | $6.70 | $6.40 | $6.70 | $6.70 | 424,700 |
| 2016-11-10 | $6.45 | $6.63 | $6.35 | $6.40 | $6.40 | 453,700 |
| 2016-11-09 | $6.25 | $6.83 | $6.10 | $6.50 | $6.50 | 418,900 |
| 2016-11-08 | $6.40 | $6.75 | $6.35 | $6.65 | $6.65 | 529,300 |
| 2016-11-07 | $6.35 | $6.50 | $6.28 | $6.45 | $6.45 | 245,500 |
| 2016-11-04 | $6.45 | $6.53 | $6.15 | $6.30 | $6.30 | 277,300 |
| 2016-11-03 | $6.60 | $6.65 | $6.35 | $6.45 | $6.45 | 239,200 |
| 2016-11-02 | $6.60 | $6.75 | $6.36 | $6.60 | $6.60 | 232,400 |
| 2016-11-01 | $6.60 | $6.75 | $6.40 | $6.55 | $6.55 | 259,300 |
| 2016-10-31 | $6.65 | $6.75 | $6.50 | $6.65 | $6.65 | 294,500 |
| 2016-10-28 | $6.25 | $6.60 | $6.25 | $6.55 | $6.55 | 392,000 |
| 2016-10-27 | $6.35 | $6.48 | $6.30 | $6.30 | $6.30 | 337,300 |
| 2016-10-26 | $6.30 | $6.45 | $6.20 | $6.40 | $6.40 | 433,500 |
| 2016-10-25 | $6.45 | $6.45 | $6.30 | $6.35 | $6.35 | 147,700 |
| 2016-10-24 | $6.55 | $6.55 | $6.25 | $6.40 | $6.40 | 717,800 |
| 2016-10-21 | $6.48 | $6.52 | $6.26 | $6.49 | $6.49 | 927,400 |
| 2016-10-20 | $6.67 | $6.68 | $6.42 | $6.52 | $6.52 | 303,600 |
| 2016-10-19 | $6.72 | $6.72 | $6.63 | $6.65 | $6.65 | 220,800 |
| 2016-10-18 | $6.65 | $6.73 | $6.63 | $6.67 | $6.67 | 157,800 |
| 2016-10-17 | $6.67 | $6.79 | $6.61 | $6.64 | $6.64 | 229,600 |
| 2016-10-14 | $6.71 | $6.74 | $6.51 | $6.65 | $6.65 | 295,500 |
| 2016-10-13 | $6.65 | $6.75 | $6.51 | $6.70 | $6.70 | 439,500 |
| 2016-10-12 | $6.62 | $6.81 | $6.61 | $6.72 | $6.72 | 461,000 |
| 2016-10-11 | $6.62 | $6.78 | $6.55 | $6.70 | $6.70 | 748,200 |
| 2016-10-10 | $6.54 | $6.73 | $6.21 | $6.52 | $6.52 | 1,171,100 |
| 2016-10-07 | $7.00 | $7.00 | $5.73 | $6.51 | $6.51 | 4,466,100 |
| 2016-10-06 | $6.98 | $7.03 | $6.88 | $7.00 | $7.00 | 471,000 |
| 2016-10-05 | $6.96 | $7.13 | $6.94 | $6.99 | $6.99 | 674,000 |
| 2016-10-04 | $7.04 | $7.13 | $6.92 | $6.96 | $6.96 | 613,500 |
| 2016-10-03 | $7.02 | $7.06 | $6.85 | $7.00 | $7.00 | 623,800 |
| 2016-09-30 | $7.03 | $7.14 | $6.96 | $7.06 | $7.06 | 495,000 |
| 2016-09-29 | $7.02 | $7.11 | $6.95 | $6.97 | $6.97 | 593,500 |
| 2016-09-28 | $7.00 | $7.11 | $6.96 | $7.06 | $7.06 | 343,000 |
| 2016-09-27 | $6.94 | $7.13 | $6.87 | $7.02 | $7.02 | 579,400 |
| 2016-09-26 | $6.94 | $7.06 | $6.77 | $6.91 | $6.91 | 375,700 |
| 2016-09-23 | $6.95 | $7.17 | $6.93 | $6.96 | $6.96 | 254,700 |
| 2016-09-22 | $6.95 | $7.09 | $6.89 | $7.02 | $7.02 | 461,300 |
| 2016-09-21 | $6.91 | $7.00 | $6.78 | $6.93 | $6.93 | 447,000 |
| 2016-09-20 | $7.00 | $7.07 | $6.84 | $6.90 | $6.90 | 407,600 |
| 2016-09-19 | $7.04 | $7.10 | $6.85 | $6.99 | $6.99 | 1,393,700 |
| 2016-09-16 | $6.92 | $7.07 | $6.83 | $7.01 | $7.01 | 1,239,900 |
| 2016-09-15 | $6.80 | $7.04 | $6.70 | $6.98 | $6.98 | 883,500 |
| 2016-09-14 | $6.75 | $6.80 | $6.42 | $6.52 | $6.52 | 314,800 |
| 2016-09-13 | $6.83 | $6.91 | $6.67 | $6.72 | $6.72 | 636,000 |
| 2016-09-12 | $6.62 | $6.98 | $6.48 | $6.94 | $6.94 | 747,100 |
| 2016-09-09 | $6.70 | $6.74 | $6.58 | $6.65 | $6.65 | 747,300 |
| 2016-09-08 | $6.79 | $6.87 | $6.66 | $6.81 | $6.81 | 242,600 |
| 2016-09-07 | $6.85 | $6.93 | $6.73 | $6.82 | $6.82 | 624,300 |
| 2016-09-06 | $6.55 | $6.88 | $6.43 | $6.81 | $6.81 | 1,805,300 |
| 2016-09-02 | $6.49 | $6.72 | $6.45 | $6.54 | $6.54 | 168,800 |
| 2016-09-01 | $6.66 | $6.66 | $6.37 | $6.43 | $6.43 | 389,500 |
| 2016-08-31 | $6.64 | $6.71 | $6.47 | $6.64 | $6.64 | 478,500 |
| 2016-08-30 | $6.32 | $6.74 | $6.32 | $6.67 | $6.67 | 605,800 |
| 2016-08-29 | $6.19 | $6.38 | $6.11 | $6.35 | $6.35 | 360,300 |
| 2016-08-26 | $6.25 | $6.32 | $6.13 | $6.19 | $6.19 | 290,100 |
| 2016-08-25 | $6.37 | $6.37 | $6.23 | $6.25 | $6.25 | 535,900 |
| 2016-08-24 | $6.52 | $6.56 | $6.35 | $6.40 | $6.40 | 386,500 |
| 2016-08-23 | $6.51 | $6.64 | $6.49 | $6.55 | $6.55 | 342,100 |
| 2016-08-22 | $6.64 | $6.83 | $6.47 | $6.51 | $6.51 | 611,400 |
| 2016-08-19 | $6.41 | $6.70 | $6.33 | $6.61 | $6.61 | 1,292,500 |
| 2016-08-18 | $6.39 | $6.49 | $6.26 | $6.41 | $6.41 | 564,100 |
| 2016-08-17 | $6.41 | $6.41 | $6.22 | $6.34 | $6.34 | 551,000 |
| 2016-08-16 | $6.51 | $6.60 | $6.41 | $6.44 | $6.44 | 552,500 |
| 2016-08-15 | $6.68 | $6.78 | $6.44 | $6.51 | $6.51 | 709,200 |
| 2016-08-12 | $6.39 | $6.98 | $6.34 | $6.69 | $6.69 | 1,600,300 |
| 2016-08-11 | $5.99 | $6.41 | $5.94 | $6.38 | $6.38 | 1,157,100 |
| 2016-08-10 | $5.56 | $6.18 | $5.35 | $5.99 | $5.99 | 1,779,900 |
| 2016-08-09 | $5.77 | $5.85 | $5.67 | $5.73 | $5.73 | 767,500 |
| 2016-08-08 | $5.61 | $5.81 | $5.53 | $5.76 | $5.76 | 628,500 |
| 2016-08-05 | $5.64 | $5.70 | $5.55 | $5.59 | $5.59 | 629,800 |
| 2016-08-04 | $5.59 | $5.73 | $5.50 | $5.64 | $5.64 | 456,200 |
| 2016-08-03 | $5.48 | $5.66 | $5.42 | $5.61 | $5.61 | 380,400 |
| 2016-08-02 | $5.58 | $5.67 | $5.43 | $5.52 | $5.52 | 388,700 |
| 2016-08-01 | $5.63 | $5.68 | $5.44 | $5.59 | $5.59 | 354,600 |
| 2016-07-29 | $5.54 | $5.75 | $5.44 | $5.65 | $5.65 | 521,200 |
| 2016-07-28 | $5.53 | $5.53 | $5.38 | $5.51 | $5.51 | 296,900 |
| 2016-07-27 | $5.35 | $5.65 | $5.35 | $5.50 | $5.50 | 629,100 |
| 2016-07-26 | $5.26 | $5.69 | $5.25 | $5.34 | $5.34 | 1,104,200 |
| 2016-07-25 | $5.07 | $5.41 | $4.91 | $5.24 | $5.24 | 1,713,100 |
| 2016-07-22 | $5.06 | $5.12 | $5.01 | $5.09 | $5.09 | 126,600 |
| 2016-07-21 | $5.22 | $5.25 | $5.03 | $5.06 | $5.06 | 260,400 |
| 2016-07-20 | $5.21 | $5.30 | $5.10 | $5.20 | $5.20 | 302,800 |
| 2016-07-19 | $5.36 | $5.39 | $5.05 | $5.19 | $5.19 | 533,200 |
| 2016-07-18 | $5.07 | $5.28 | $5.03 | $5.27 | $5.27 | 392,700 |
| 2016-07-15 | $5.08 | $5.14 | $4.97 | $5.05 | $5.05 | 559,600 |
| 2016-07-14 | $5.09 | $5.20 | $5.02 | $5.05 | $5.05 | 626,400 |
| 2016-07-13 | $5.27 | $5.28 | $5.04 | $5.05 | $5.05 | 1,001,000 |
| 2016-07-12 | $5.21 | $5.48 | $5.21 | $5.28 | $5.28 | 955,900 |
| 2016-07-11 | $5.06 | $5.22 | $5.00 | $5.20 | $5.20 | 881,700 |
| 2016-07-08 | $4.89 | $5.06 | $4.76 | $5.03 | $5.03 | 1,289,800 |
| 2016-07-07 | $4.60 | $4.94 | $4.60 | $4.85 | $4.85 | 851,600 |
| 2016-07-06 | $4.24 | $4.61 | $4.22 | $4.60 | $4.60 | 306,800 |
| 2016-07-05 | $4.31 | $4.38 | $4.23 | $4.27 | $4.27 | 207,800 |
| 2016-07-01 | $4.21 | $4.38 | $4.20 | $4.32 | $4.32 | 240,700 |
| 2016-06-30 | $4.06 | $4.26 | $4.04 | $4.19 | $4.19 | 522,200 |
| 2016-06-29 | $4.22 | $4.25 | $4.03 | $4.07 | $4.07 | 350,700 |
| 2016-06-28 | $4.12 | $4.20 | $3.97 | $4.20 | $4.20 | 381,700 |
| 2016-06-27 | $4.26 | $4.35 | $3.87 | $4.10 | $4.10 | 627,000 |
| 2016-06-24 | $4.17 | $4.20 | $4.10 | $4.16 | $4.16 | 362,300 |
| 2016-06-23 | $4.35 | $4.43 | $4.25 | $4.33 | $4.33 | 200,300 |
| 2016-06-22 | $4.44 | $4.46 | $4.25 | $4.33 | $4.33 | 284,800 |
| 2016-06-21 | $4.58 | $4.66 | $4.42 | $4.45 | $4.45 | 500,600 |
| 2016-06-20 | $4.72 | $4.76 | $4.51 | $4.57 | $4.57 | 535,000 |
| 2016-06-17 | $4.68 | $4.87 | $4.62 | $4.68 | $4.68 | 453,400 |
| 2016-06-16 | $4.61 | $4.71 | $4.49 | $4.67 | $4.67 | 465,100 |
| 2016-06-15 | $4.60 | $4.75 | $4.52 | $4.65 | $4.65 | 491,200 |
| 2016-06-14 | $4.52 | $4.65 | $4.44 | $4.60 | $4.60 | 353,100 |
| 2016-06-13 | $4.50 | $4.57 | $4.31 | $4.54 | $4.54 | 455,400 |
| 2016-06-10 | $4.53 | $4.66 | $4.45 | $4.53 | $4.53 | 630,700 |
| 2016-06-09 | $4.59 | $4.62 | $4.50 | $4.55 | $4.55 | 295,400 |
| 2016-06-08 | $4.91 | $4.92 | $4.60 | $4.62 | $4.62 | 266,900 |
| 2016-06-07 | $4.86 | $4.95 | $4.84 | $4.89 | $4.89 | 659,700 |
| 2016-06-06 | $4.70 | $5.00 | $4.67 | $4.85 | $4.85 | 411,600 |
| 2016-06-03 | $4.66 | $4.82 | $4.64 | $4.79 | $4.79 | 894,000 |
| 2016-06-02 | $4.50 | $4.87 | $4.41 | $4.65 | $4.65 | 883,000 |
| 2016-06-01 | $4.51 | $4.56 | $4.34 | $4.51 | $4.51 | 615,400 |
| 2016-05-31 | $4.70 | $4.86 | $4.47 | $4.52 | $4.52 | 1,923,400 |
| 2016-05-27 | $3.80 | $5.03 | $3.60 | $4.84 | $4.84 | 8,842,000 |
| 2016-05-26 | $3.54 | $3.88 | $3.50 | $3.82 | $3.82 | 2,858,400 |
| 2016-05-25 | $3.32 | $3.65 | $3.28 | $3.54 | $3.54 | 1,601,000 |
| 2016-05-24 | $3.40 | $3.54 | $3.16 | $3.27 | $3.27 | 1,546,200 |
| 2016-05-23 | $3.86 | $4.03 | $3.34 | $3.35 | $3.35 | 998,600 |
| 2016-05-20 | $3.80 | $3.86 | $3.70 | $3.75 | $3.75 | 841,000 |
| 2016-05-19 | $4.01 | $4.05 | $3.64 | $3.78 | $3.78 | 771,500 |
| 2016-05-18 | $4.13 | $4.24 | $4.00 | $4.05 | $4.05 | 289,800 |
| 2016-05-17 | $4.36 | $4.40 | $4.12 | $4.18 | $4.18 | 344,000 |
| 2016-05-16 | $4.49 | $4.63 | $4.34 | $4.38 | $4.38 | 424,800 |
| 2016-05-13 | $4.45 | $4.51 | $4.39 | $4.45 | $4.45 | 354,400 |
| 2016-05-12 | $4.60 | $4.64 | $4.35 | $4.46 | $4.46 | 442,800 |
| 2016-05-11 | $4.48 | $4.67 | $4.42 | $4.61 | $4.61 | 234,400 |
| 2016-05-10 | $4.65 | $4.89 | $4.43 | $4.47 | $4.47 | 389,200 |
| 2016-05-09 | $4.67 | $4.80 | $4.59 | $4.71 | $4.71 | 337,200 |
| 2016-05-06 | $4.73 | $4.84 | $4.60 | $4.65 | $4.65 | 178,600 |
| 2016-05-05 | $4.86 | $4.95 | $4.67 | $4.73 | $4.73 | 223,000 |
| 2016-05-04 | $4.95 | $5.14 | $4.83 | $4.87 | $4.87 | 286,400 |
| 2016-05-03 | $5.23 | $5.34 | $4.99 | $5.01 | $5.01 | 265,500 |
| 2016-05-02 | $5.37 | $5.37 | $5.17 | $5.26 | $5.26 | 440,600 |
| 2016-04-29 | $5.31 | $5.41 | $5.24 | $5.38 | $5.38 | 515,900 |
| 2016-04-28 | $5.27 | $5.40 | $5.22 | $5.36 | $5.36 | 272,700 |
| 2016-04-27 | $5.63 | $5.69 | $5.25 | $5.27 | $5.27 | 215,500 |
| 2016-04-26 | $5.25 | $5.68 | $5.23 | $5.63 | $5.63 | 480,800 |
| 2016-04-25 | $5.33 | $5.49 | $5.24 | $5.24 | $5.24 | 227,300 |
| 2016-04-22 | $5.30 | $5.43 | $5.24 | $5.36 | $5.36 | 183,700 |
| 2016-04-21 | $5.42 | $5.44 | $5.29 | $5.30 | $5.30 | 172,600 |
| 2016-04-20 | $5.54 | $5.58 | $5.36 | $5.45 | $5.45 | 234,200 |
| 2016-04-19 | $5.47 | $5.53 | $5.32 | $5.51 | $5.51 | 440,100 |
| 2016-04-18 | $5.30 | $5.45 | $5.20 | $5.41 | $5.41 | 225,200 |
| 2016-04-15 | $5.34 | $5.50 | $5.25 | $5.35 | $5.35 | 433,300 |
| 2016-04-14 | $5.25 | $5.40 | $5.20 | $5.37 | $5.37 | 484,700 |
| 2016-04-13 | $5.10 | $5.30 | $4.91 | $5.24 | $5.24 | 960,400 |
| 2016-04-12 | $4.95 | $5.18 | $4.84 | $4.96 | $4.96 | 349,100 |
| 2016-04-11 | $4.52 | $5.02 | $4.51 | $4.95 | $4.95 | 1,186,300 |
| 2016-04-08 | $4.32 | $4.52 | $4.32 | $4.50 | $4.50 | 427,700 |
| 2016-04-07 | $4.42 | $4.54 | $4.24 | $4.27 | $4.27 | 161,000 |
| 2016-04-06 | $4.45 | $4.45 | $4.21 | $4.43 | $4.43 | 446,800 |
| 2016-04-05 | $4.54 | $4.59 | $4.39 | $4.42 | $4.42 | 249,200 |
| 2016-04-04 | $4.51 | $4.64 | $4.33 | $4.60 | $4.60 | 327,500 |
| 2016-04-01 | $4.31 | $4.43 | $4.12 | $4.40 | $4.40 | 612,500 |
| 2016-03-31 | $4.64 | $4.72 | $4.46 | $4.46 | $4.46 | 238,400 |
| 2016-03-30 | $4.64 | $4.76 | $4.59 | $4.62 | $4.62 | 387,700 |
| 2016-03-29 | $4.48 | $4.75 | $4.45 | $4.61 | $4.61 | 215,800 |
| 2016-03-28 | $4.48 | $4.54 | $4.27 | $4.50 | $4.50 | 499,200 |
| 2016-03-24 | $4.58 | $4.58 | $4.38 | $4.44 | $4.44 | 447,100 |
| 2016-03-23 | $4.85 | $4.85 | $4.54 | $4.62 | $4.62 | 446,600 |
| 2016-03-22 | $4.85 | $4.93 | $4.82 | $4.88 | $4.88 | 246,400 |
| 2016-03-21 | $4.89 | $5.01 | $4.79 | $4.89 | $4.89 | 296,400 |
| 2016-03-18 | $4.99 | $5.03 | $4.89 | $4.92 | $4.92 | 642,700 |
| 2016-03-17 | $4.92 | $5.07 | $4.89 | $4.96 | $4.96 | 484,000 |
| 2016-03-16 | $4.99 | $5.07 | $4.86 | $4.91 | $4.91 | 647,800 |
| 2016-03-15 | $4.97 | $5.04 | $4.85 | $4.99 | $4.99 | 393,700 |
| 2016-03-14 | $4.92 | $5.05 | $4.88 | $4.98 | $4.98 | 184,300 |
| 2016-03-11 | $4.88 | $5.02 | $4.86 | $4.96 | $4.96 | 346,100 |
| 2016-03-10 | $4.91 | $5.07 | $4.82 | $4.85 | $4.85 | 514,600 |
| 2016-03-09 | $4.90 | $4.95 | $4.80 | $4.90 | $4.90 | 318,300 |
| 2016-03-08 | $5.02 | $5.09 | $4.75 | $4.89 | $4.89 | 424,700 |
| 2016-03-07 | $4.78 | $5.08 | $4.78 | $5.03 | $5.03 | 453,700 |
| 2016-03-04 | $4.78 | $4.84 | $4.65 | $4.77 | $4.77 | 543,600 |
| 2016-03-03 | $4.90 | $5.00 | $4.67 | $4.77 | $4.77 | 562,600 |
| 2016-03-02 | $5.21 | $5.27 | $4.65 | $4.90 | $4.90 | 1,342,400 |
| 2016-03-01 | $5.82 | $6.18 | $5.05 | $5.36 | $5.36 | 1,480,300 |
| 2016-02-29 | $5.82 | $6.19 | $5.82 | $6.11 | $6.11 | 330,200 |
| 2016-02-26 | $5.73 | $5.92 | $5.70 | $5.84 | $5.84 | 184,900 |
| 2016-02-25 | $5.72 | $5.85 | $5.59 | $5.70 | $5.70 | 232,400 |
| 2016-02-24 | $5.60 | $5.74 | $5.51 | $5.72 | $5.72 | 101,500 |
| 2016-02-23 | $5.75 | $5.88 | $5.62 | $5.64 | $5.64 | 148,800 |
| 2016-02-22 | $5.76 | $5.84 | $5.54 | $5.77 | $5.77 | 316,400 |
| 2016-02-19 | $5.63 | $5.83 | $5.50 | $5.71 | $5.71 | 437,700 |
| 2016-02-18 | $5.28 | $5.68 | $5.25 | $5.66 | $5.66 | 421,000 |
| 2016-02-17 | $5.26 | $5.48 | $5.24 | $5.25 | $5.25 | 511,400 |
| 2016-02-16 | $5.12 | $5.36 | $5.02 | $5.25 | $5.25 | 310,400 |
| 2016-02-12 | $5.06 | $5.21 | $5.02 | $5.04 | $5.04 | 307,200 |
| 2016-02-11 | $5.08 | $5.15 | $4.82 | $5.02 | $5.02 | 419,200 |
| 2016-02-10 | $5.20 | $5.31 | $5.13 | $5.17 | $5.17 | 252,400 |
| 2016-02-09 | $5.13 | $5.22 | $5.01 | $5.18 | $5.18 | 376,800 |
| 2016-02-08 | $5.24 | $5.38 | $5.06 | $5.17 | $5.17 | 424,900 |
| 2016-02-05 | $5.44 | $5.51 | $5.20 | $5.27 | $5.27 | 380,900 |
| 2016-02-04 | $5.59 | $5.74 | $5.43 | $5.47 | $5.47 | 507,600 |
| 2016-02-03 | $5.77 | $5.77 | $5.47 | $5.60 | $5.60 | 638,400 |
| 2016-02-02 | $5.88 | $5.88 | $5.59 | $5.71 | $5.71 | 375,300 |
| 2016-02-01 | $5.96 | $5.97 | $5.68 | $5.94 | $5.94 | 546,900 |
| 2016-01-29 | $5.75 | $5.95 | $5.67 | $5.92 | $5.92 | 409,200 |
| 2016-01-28 | $5.96 | $6.01 | $5.67 | $5.74 | $5.74 | 379,900 |
| 2016-01-27 | $5.77 | $5.92 | $5.70 | $5.92 | $5.92 | 508,500 |
| 2016-01-26 | $5.95 | $6.00 | $5.65 | $5.78 | $5.78 | 546,600 |
| 2016-01-25 | $6.04 | $6.09 | $5.82 | $5.93 | $5.93 | 608,600 |
| 2016-01-22 | $6.02 | $6.21 | $5.67 | $6.11 | $6.11 | 606,800 |
| 2016-01-21 | $6.16 | $6.17 | $5.87 | $5.95 | $5.95 | 643,100 |
| 2016-01-20 | $5.87 | $6.14 | $5.63 | $6.12 | $6.12 | 980,900 |
| 2016-01-19 | $6.58 | $6.58 | $5.82 | $5.96 | $5.96 | 1,081,000 |
| 2016-01-15 | $6.23 | $6.55 | $6.21 | $6.51 | $6.51 | 679,500 |
| 2016-01-14 | $6.29 | $6.52 | $6.09 | $6.48 | $6.48 | 443,700 |
| 2016-01-13 | $6.12 | $6.37 | $5.92 | $6.27 | $6.27 | 585,600 |
| 2016-01-12 | $6.05 | $6.16 | $5.97 | $5.99 | $5.99 | 340,800 |
| 2016-01-11 | $6.16 | $6.39 | $5.98 | $6.05 | $6.05 | 420,500 |
| 2016-01-08 | $6.22 | $6.31 | $6.06 | $6.15 | $6.15 | 443,900 |
| 2016-01-07 | $6.39 | $6.48 | $6.14 | $6.15 | $6.15 | 486,700 |
| 2016-01-06 | $6.55 | $6.56 | $6.35 | $6.50 | $6.50 | 347,400 |
| 2016-01-05 | $6.58 | $6.64 | $6.41 | $6.63 | $6.63 | 323,800 |
| 2016-01-04 | $6.75 | $6.77 | $6.44 | $6.56 | $6.56 | 676,600 |
| 2015-12-31 | $6.78 | $6.92 | $6.69 | $6.84 | $6.84 | 1,217,000 |
| 2015-12-30 | $6.93 | $7.00 | $6.75 | $6.82 | $6.82 | 926,600 |
| 2015-12-29 | $6.89 | $7.08 | $6.76 | $6.96 | $6.96 | 709,500 |
| 2015-12-28 | $7.01 | $7.01 | $6.72 | $6.84 | $6.84 | 790,400 |
| 2015-12-24 | $6.97 | $7.15 | $6.97 | $7.06 | $7.06 | 290,600 |
| 2015-12-23 | $6.79 | $7.09 | $6.79 | $6.97 | $6.97 | 376,300 |
| 2015-12-22 | $6.83 | $6.84 | $6.61 | $6.76 | $6.76 | 903,000 |
| 2015-12-21 | $6.66 | $6.89 | $6.50 | $6.79 | $6.79 | 746,700 |
| 2015-12-18 | $6.72 | $6.81 | $6.54 | $6.57 | $6.57 | 1,367,300 |
| 2015-12-17 | $6.90 | $6.90 | $6.65 | $6.73 | $6.73 | 535,300 |
| 2015-12-16 | $6.80 | $6.99 | $6.69 | $6.87 | $6.87 | 424,500 |
| 2015-12-15 | $6.70 | $6.88 | $6.55 | $6.72 | $6.72 | 1,018,100 |
| 2015-12-14 | $7.04 | $7.15 | $6.58 | $6.76 | $6.76 | 968,700 |
| 2015-12-11 | $6.99 | $7.13 | $6.86 | $7.09 | $7.09 | 569,600 |
| 2015-12-10 | $6.95 | $7.10 | $6.93 | $7.06 | $7.06 | 671,300 |
| 2015-12-09 | $6.84 | $7.08 | $6.79 | $6.94 | $6.94 | 684,300 |
| 2015-12-08 | $6.85 | $6.96 | $6.75 | $6.82 | $6.82 | 600,000 |
| 2015-12-07 | $7.06 | $7.14 | $6.85 | $6.95 | $6.95 | 540,500 |
| 2015-12-04 | $7.00 | $7.18 | $6.95 | $7.03 | $7.03 | 575,200 |
| 2015-12-03 | $7.04 | $7.14 | $6.86 | $7.01 | $7.01 | 913,300 |
| 2015-12-02 | $7.05 | $7.17 | $6.93 | $7.04 | $7.04 | 842,800 |
| 2015-12-01 | $7.11 | $7.16 | $6.95 | $7.09 | $7.09 | 620,700 |
| 2015-11-30 | $7.21 | $7.32 | $7.06 | $7.13 | $7.13 | 857,100 |
| 2015-11-27 | $6.89 | $7.20 | $6.85 | $7.15 | $7.15 | 603,000 |
| 2015-11-25 | $6.92 | $7.27 | $6.86 | $6.89 | $6.89 | 1,606,900 |
| 2015-11-24 | $6.92 | $7.00 | $6.69 | $6.95 | $6.95 | 1,557,100 |
| 2015-11-23 | $6.94 | $7.05 | $6.83 | $6.92 | $6.92 | 858,200 |
| 2015-11-20 | $7.05 | $7.15 | $6.96 | $7.00 | $7.00 | 499,500 |
| 2015-11-19 | $7.07 | $7.17 | $6.94 | $7.02 | $7.02 | 1,046,500 |
| 2015-11-18 | $6.80 | $7.18 | $6.80 | $7.07 | $7.07 | 1,168,700 |
| 2015-11-17 | $7.13 | $7.40 | $6.72 | $6.74 | $6.74 | 1,552,000 |
| 2015-11-16 | $6.72 | $7.15 | $6.60 | $7.01 | $7.01 | 2,105,800 |
| 2015-11-13 | $6.27 | $6.76 | $6.19 | $6.68 | $6.68 | 1,177,400 |
| 2015-11-12 | $6.34 | $6.58 | $6.04 | $6.25 | $6.25 | 1,680,100 |
| 2015-11-11 | $5.94 | $6.33 | $5.64 | $6.28 | $6.28 | 2,166,100 |
| 2015-11-10 | $5.81 | $5.81 | $5.56 | $5.66 | $5.66 | 1,208,100 |
| 2015-11-09 | $5.99 | $6.07 | $5.71 | $5.81 | $5.81 | 1,077,700 |
| 2015-11-06 | $5.80 | $6.01 | $5.64 | $5.98 | $5.98 | 573,200 |
| 2015-11-05 | $5.94 | $6.01 | $5.78 | $5.81 | $5.81 | 673,700 |
| 2015-11-04 | $5.94 | $6.04 | $5.83 | $5.95 | $5.95 | 1,078,800 |
| 2015-11-03 | $5.63 | $6.02 | $5.59 | $5.96 | $5.96 | 1,383,500 |
| 2015-11-02 | $5.36 | $5.83 | $5.33 | $5.63 | $5.63 | 749,500 |
| 2015-10-30 | $5.39 | $5.43 | $5.26 | $5.38 | $5.38 | 968,700 |
| 2015-10-29 | $5.28 | $5.46 | $5.25 | $5.37 | $5.37 | 724,300 |
| 2015-10-28 | $5.25 | $5.54 | $5.25 | $5.28 | $5.28 | 808,100 |
| 2015-10-27 | $5.26 | $5.30 | $5.19 | $5.27 | $5.27 | 505,900 |
| 2015-10-26 | $5.40 | $5.42 | $5.26 | $5.31 | $5.31 | 307,300 |
| 2015-10-23 | $5.41 | $5.45 | $5.21 | $5.37 | $5.37 | 657,000 |
| 2015-10-22 | $5.36 | $5.49 | $5.28 | $5.41 | $5.41 | 602,700 |
| 2015-10-21 | $5.28 | $5.41 | $5.15 | $5.30 | $5.30 | 1,044,600 |
| 2015-10-20 | $5.32 | $5.44 | $5.20 | $5.25 | $5.25 | 503,600 |
| 2015-10-19 | $5.46 | $5.49 | $5.24 | $5.28 | $5.28 | 644,200 |
| 2015-10-16 | $5.41 | $5.65 | $5.41 | $5.50 | $5.50 | 1,681,500 |
| 2015-10-15 | $5.43 | $5.52 | $5.24 | $5.38 | $5.38 | 985,700 |
| 2015-10-14 | $5.27 | $5.61 | $5.25 | $5.41 | $5.41 | 797,400 |
| 2015-10-13 | $5.30 | $5.54 | $5.20 | $5.29 | $5.29 | 791,600 |
| 2015-10-12 | $5.29 | $5.38 | $5.14 | $5.26 | $5.26 | 753,000 |
| 2015-10-09 | $5.30 | $5.47 | $5.18 | $5.26 | $5.26 | 811,400 |
| 2015-10-08 | $4.78 | $5.51 | $4.78 | $5.36 | $5.36 | 1,810,300 |
| 2015-10-07 | $4.73 | $5.00 | $4.71 | $4.77 | $4.77 | 1,188,100 |
| 2015-10-06 | $5.00 | $5.13 | $4.61 | $4.68 | $4.68 | 1,352,400 |
| 2015-10-05 | $5.09 | $5.28 | $4.98 | $5.03 | $5.03 | 1,110,200 |
| 2015-10-02 | $4.61 | $5.24 | $4.61 | $5.09 | $5.09 | 2,756,300 |
| 2015-10-01 | $4.94 | $5.06 | $4.50 | $4.61 | $4.61 | 3,851,500 |
| 2015-09-30 | $5.11 | $5.12 | $4.78 | $4.86 | $4.86 | 986,400 |
| 2015-09-29 | $5.06 | $5.16 | $4.88 | $4.99 | $4.99 | 1,641,400 |
| 2015-09-28 | $5.44 | $5.54 | $4.95 | $5.00 | $5.00 | 3,104,300 |
| 2015-09-25 | $5.89 | $6.07 | $5.42 | $5.49 | $5.49 | 10,977,600 |
| 2015-09-24 | $6.69 | $6.88 | $6.19 | $6.23 | $6.23 | 2,607,900 |
| 2015-09-23 | $7.24 | $7.27 | $6.81 | $6.81 | $6.81 | 618,600 |
| 2015-09-22 | $7.20 | $7.33 | $7.04 | $7.20 | $7.20 | 554,900 |
| 2015-09-21 | $7.34 | $7.50 | $7.24 | $7.29 | $7.29 | 418,200 |
| 2015-09-18 | $7.71 | $7.80 | $7.27 | $7.31 | $7.31 | 390,800 |
| 2015-09-17 | $7.82 | $7.86 | $7.53 | $7.83 | $7.83 | 449,900 |
| 2015-09-16 | $7.55 | $7.86 | $7.49 | $7.83 | $7.83 | 272,600 |
| 2015-09-15 | $7.60 | $7.85 | $7.40 | $7.51 | $7.51 | 404,500 |
| 2015-09-14 | $7.84 | $7.93 | $7.62 | $7.73 | $7.73 | 342,800 |
| 2015-09-11 | $7.98 | $7.99 | $7.71 | $7.82 | $7.82 | 463,100 |
| 2015-09-10 | $7.92 | $8.06 | $7.78 | $8.00 | $8.00 | 531,300 |
| 2015-09-09 | $8.32 | $8.35 | $7.83 | $7.95 | $7.95 | 447,300 |
| 2015-09-08 | $8.38 | $8.52 | $8.24 | $8.28 | $8.28 | 185,500 |
Sunopta Inc (STKL) News Headlines
Recent Sunopta Inc (STKL) News
Similar Companies to Sunopta Inc (STKL) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |