Titan International Inc (TWI) Exchange: NYSE
Data as of April 16, 2024
$11.94 ($-0.36) -2.93%
Titan International Inc - Daily Information
Click for more stock information on Titan International Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $12.18 |
| Previous Close | $11.94 |
| High | $12.24 |
| Low | $11.91 |
| Adjusted Open | $12.18 |
| Previous Adjusted Close | $11.94 |
| Adjusted High | $12.24 |
| Adjusted Low | $11.91 |
About Titan International Inc (TWI)
Titan International Inc (TWI) is a manufacturer of off-road tires, wheels, and assemblies. Founded in 1990 and headquartered in Quincy, Illinois, the companyâs integrated global operation spans across 28 locations in the United States, Europe, and Latin America. Through acquisition and organic growth, Titan has expanded its presence within the industry and increased its offerings to include wheels, tracks, undercarriage systems, and related parts. Over the years, Titan International Inc has continually added revenue streams from diverse sources, such as runflats, lugs, tubes, and accessories. The company has made strategic investments to broaden their product line and diversify their customer base, growing revenue from $191 million in 2007 to $2.3 billion in 2019.
Invest in Titan International Inc (TWI)
Historical Stock Data for Titan International Inc (TWI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.18 | $12.24 | $11.91 | $11.94 | $11.94 | 179,846 |
| 2024-04-11 | $12.16 | $12.30 | $12.02 | $12.30 | $12.30 | 271,019 |
| 2024-04-10 | $12.12 | $12.25 | $11.95 | $12.09 | $12.09 | 233,680 |
| 2024-04-09 | $12.32 | $12.44 | $12.20 | $12.43 | $12.43 | 141,961 |
| 2024-04-08 | $12.41 | $12.51 | $12.31 | $12.31 | $12.31 | 162,978 |
| 2024-04-05 | $12.37 | $12.44 | $12.26 | $12.33 | $12.33 | 180,786 |
| 2024-04-04 | $12.51 | $12.77 | $12.32 | $12.38 | $12.38 | 289,252 |
| 2024-04-03 | $12.16 | $12.35 | $12.15 | $12.34 | $12.34 | 258,984 |
| 2024-04-02 | $12.19 | $12.21 | $12.04 | $12.18 | $12.18 | 396,815 |
| 2024-04-01 | $12.56 | $12.56 | $12.20 | $12.29 | $12.29 | 223,080 |
| 2024-03-28 | $12.46 | $12.57 | $12.41 | $12.46 | $12.46 | 243,856 |
| 2024-03-27 | $12.29 | $12.46 | $12.29 | $12.46 | $12.46 | 233,633 |
| 2024-03-26 | $12.34 | $12.42 | $12.20 | $12.24 | $12.24 | 234,133 |
| 2024-03-25 | $12.53 | $12.53 | $12.25 | $12.26 | $12.26 | 174,658 |
| 2024-03-22 | $12.90 | $12.94 | $12.48 | $12.48 | $12.48 | 203,051 |
| 2024-03-21 | $12.67 | $12.95 | $12.57 | $12.82 | $12.82 | 313,357 |
| 2024-03-20 | $12.31 | $12.71 | $12.26 | $12.59 | $12.59 | 263,787 |
| 2024-03-19 | $12.35 | $12.49 | $12.30 | $12.37 | $12.37 | 242,882 |
| 2024-03-18 | $12.47 | $12.56 | $12.29 | $12.40 | $12.40 | 248,240 |
| 2024-03-15 | $12.23 | $12.48 | $12.23 | $12.42 | $12.42 | 754,130 |
| 2024-03-14 | $12.50 | $12.50 | $12.18 | $12.26 | $12.26 | 255,137 |
| 2024-03-13 | $12.48 | $12.67 | $12.43 | $12.51 | $12.51 | 299,308 |
| 2024-03-12 | $12.52 | $12.59 | $12.39 | $12.53 | $12.53 | 231,460 |
| 2024-03-11 | $12.65 | $12.69 | $12.40 | $12.55 | $12.55 | 280,594 |
| 2024-03-08 | $13.12 | $13.17 | $12.56 | $12.69 | $12.69 | 389,367 |
| 2024-03-07 | $12.58 | $13.01 | $12.58 | $13.01 | $13.01 | 402,685 |
| 2024-03-06 | $12.76 | $12.76 | $12.40 | $12.42 | $12.42 | 330,562 |
| 2024-03-05 | $12.40 | $12.73 | $12.40 | $12.59 | $12.59 | 345,029 |
| 2024-03-04 | $12.67 | $12.87 | $12.40 | $12.43 | $12.43 | 407,414 |
| 2024-03-01 | $12.96 | $13.36 | $12.51 | $12.61 | $12.61 | 749,601 |
| 2024-02-29 | $14.15 | $14.15 | $12.56 | $12.76 | $12.76 | 728,445 |
| 2024-02-28 | $14.03 | $14.28 | $14.02 | $14.15 | $14.15 | 200,676 |
| 2024-02-27 | $14.01 | $14.20 | $14.01 | $14.10 | $14.10 | 167,846 |
| 2024-02-26 | $14.04 | $14.08 | $13.88 | $13.93 | $13.93 | 246,852 |
| 2024-02-23 | $13.92 | $14.23 | $13.83 | $14.14 | $14.14 | 228,203 |
| 2024-02-22 | $14.24 | $14.25 | $13.92 | $13.96 | $13.96 | 226,399 |
| 2024-02-21 | $14.10 | $14.24 | $14.02 | $14.24 | $14.24 | 197,021 |
| 2024-02-20 | $14.01 | $14.14 | $13.88 | $14.10 | $14.10 | 252,667 |
| 2024-02-16 | $14.18 | $14.43 | $13.90 | $14.25 | $14.25 | 329,354 |
| 2024-02-15 | $14.10 | $14.50 | $13.93 | $14.37 | $14.37 | 405,962 |
| 2024-02-14 | $14.04 | $14.04 | $13.80 | $13.99 | $13.99 | 216,556 |
| 2024-02-13 | $14.06 | $14.13 | $13.59 | $13.78 | $13.78 | 320,610 |
| 2024-02-12 | $14.05 | $14.73 | $14.05 | $14.60 | $14.60 | 277,842 |
| 2024-02-09 | $14.22 | $14.26 | $13.72 | $13.97 | $13.97 | 284,677 |
| 2024-02-08 | $13.99 | $14.27 | $13.72 | $14.24 | $14.24 | 299,380 |
| 2024-02-07 | $14.60 | $14.60 | $13.99 | $14.00 | $14.00 | 297,494 |
| 2024-02-06 | $14.45 | $14.71 | $14.41 | $14.57 | $14.57 | 209,306 |
| 2024-02-05 | $14.75 | $14.83 | $14.31 | $14.41 | $14.41 | 211,042 |
| 2024-02-02 | $14.72 | $15.12 | $14.65 | $14.94 | $14.94 | 172,300 |
| 2024-02-01 | $14.92 | $15.06 | $14.55 | $14.93 | $14.93 | 241,190 |
| 2024-01-31 | $15.10 | $15.33 | $14.76 | $14.76 | $14.76 | 256,121 |
| 2024-01-30 | $14.97 | $15.33 | $14.90 | $15.10 | $15.10 | 234,415 |
| 2024-01-29 | $15.01 | $15.18 | $14.87 | $15.12 | $15.12 | 204,033 |
| 2024-01-26 | $15.14 | $15.21 | $14.88 | $15.04 | $15.04 | 193,214 |
| 2024-01-25 | $14.87 | $15.08 | $14.79 | $15.00 | $15.00 | 291,960 |
| 2024-01-24 | $14.83 | $14.91 | $14.55 | $14.68 | $14.68 | 161,913 |
| 2024-01-23 | $14.86 | $14.90 | $14.58 | $14.61 | $14.61 | 286,007 |
| 2024-01-22 | $14.44 | $14.70 | $14.38 | $14.57 | $14.57 | 381,695 |
| 2024-01-19 | $14.24 | $14.46 | $14.08 | $14.33 | $14.33 | 224,951 |
| 2024-01-18 | $13.83 | $14.23 | $13.79 | $14.22 | $14.22 | 275,103 |
| 2024-01-17 | $13.56 | $13.83 | $13.55 | $13.70 | $13.70 | 215,789 |
| 2024-01-16 | $13.95 | $14.08 | $13.81 | $13.86 | $13.86 | 177,929 |
| 2024-01-12 | $14.29 | $14.31 | $14.02 | $14.06 | $14.06 | 200,133 |
| 2024-01-11 | $14.07 | $14.15 | $13.88 | $14.05 | $14.05 | 238,911 |
| 2024-01-10 | $13.99 | $14.13 | $13.73 | $14.10 | $14.10 | 292,817 |
| 2024-01-09 | $14.28 | $14.28 | $14.06 | $14.07 | $14.07 | 267,779 |
| 2024-01-08 | $14.53 | $14.61 | $14.39 | $14.53 | $14.53 | 153,712 |
| 2024-01-05 | $14.47 | $14.74 | $14.47 | $14.56 | $14.56 | 339,028 |
| 2024-01-04 | $14.70 | $14.72 | $14.42 | $14.59 | $14.59 | 301,626 |
| 2024-01-03 | $14.67 | $14.77 | $14.45 | $14.59 | $14.59 | 291,567 |
| 2024-01-02 | $14.82 | $15.00 | $14.74 | $14.86 | $14.86 | 354,731 |
| 2023-12-29 | $15.00 | $15.04 | $14.75 | $14.88 | $14.88 | 277,528 |
| 2023-12-28 | $15.00 | $15.10 | $14.97 | $15.01 | $15.01 | 178,307 |
| 2023-12-27 | $15.09 | $15.13 | $14.91 | $15.11 | $15.11 | 199,202 |
| 2023-12-26 | $15.02 | $15.19 | $14.95 | $15.04 | $15.04 | 160,663 |
| 2023-12-22 | $14.95 | $15.22 | $14.94 | $15.00 | $15.00 | 186,369 |
| 2023-12-21 | $14.81 | $14.97 | $14.77 | $14.93 | $14.93 | 226,176 |
| 2023-12-20 | $14.95 | $15.23 | $14.65 | $14.68 | $14.68 | 349,519 |
| 2023-12-19 | $14.62 | $15.01 | $14.44 | $14.95 | $14.95 | 360,012 |
| 2023-12-18 | $14.74 | $14.89 | $14.47 | $14.51 | $14.51 | 321,447 |
| 2023-12-15 | $15.11 | $15.14 | $14.59 | $14.61 | $14.61 | 3,384,676 |
| 2023-12-14 | $14.43 | $15.16 | $14.37 | $14.96 | $14.96 | 414,718 |
| 2023-12-13 | $13.77 | $14.25 | $13.45 | $14.16 | $14.16 | 388,326 |
| 2023-12-12 | $13.82 | $13.82 | $13.52 | $13.72 | $13.72 | 267,164 |
| 2023-12-11 | $13.87 | $13.95 | $13.66 | $13.77 | $13.77 | 268,780 |
| 2023-12-08 | $13.64 | $13.93 | $13.64 | $13.87 | $13.87 | 269,190 |
| 2023-12-07 | $13.65 | $13.76 | $13.54 | $13.63 | $13.63 | 218,740 |
| 2023-12-06 | $13.63 | $14.03 | $13.60 | $13.64 | $13.64 | 268,037 |
| 2023-12-05 | $13.73 | $13.86 | $13.52 | $13.57 | $13.57 | 278,987 |
| 2023-12-04 | $13.33 | $13.78 | $13.33 | $13.77 | $13.77 | 286,116 |
| 2023-12-01 | $13.05 | $13.54 | $13.05 | $13.49 | $13.49 | 404,226 |
| 2023-11-30 | $13.04 | $13.20 | $12.86 | $13.07 | $13.07 | 353,167 |
| 2023-11-29 | $13.11 | $13.22 | $12.81 | $12.94 | $12.94 | 338,934 |
| 2023-11-28 | $13.38 | $13.38 | $13.00 | $13.00 | $13.00 | 228,828 |
| 2023-11-27 | $13.27 | $13.36 | $13.06 | $13.35 | $13.35 | 318,593 |
| 2023-11-24 | $13.14 | $13.44 | $13.14 | $13.41 | $13.41 | 117,212 |
| 2023-11-22 | $12.93 | $13.29 | $12.70 | $13.12 | $13.12 | 449,671 |
| 2023-11-21 | $13.47 | $13.49 | $13.07 | $13.07 | $13.07 | 370,394 |
| 2023-11-20 | $13.33 | $13.67 | $13.26 | $13.50 | $13.50 | 248,439 |
| 2023-11-17 | $13.27 | $13.45 | $13.12 | $13.40 | $13.40 | 402,177 |
| 2023-11-16 | $13.35 | $13.39 | $13.01 | $13.08 | $13.08 | 191,351 |
| 2023-11-15 | $13.40 | $13.62 | $13.28 | $13.37 | $13.37 | 221,002 |
| 2023-11-14 | $13.01 | $13.32 | $12.98 | $13.30 | $13.30 | 324,713 |
| 2023-11-13 | $12.41 | $12.76 | $12.41 | $12.65 | $12.65 | 362,038 |
| 2023-11-10 | $12.52 | $12.73 | $12.41 | $12.53 | $12.53 | 233,653 |
| 2023-11-09 | $12.64 | $12.64 | $12.25 | $12.40 | $12.40 | 300,300 |
| 2023-11-08 | $12.45 | $12.50 | $12.25 | $12.46 | $12.46 | 209,857 |
| 2023-11-07 | $12.32 | $12.40 | $12.02 | $12.39 | $12.39 | 319,418 |
| 2023-11-06 | $12.22 | $12.51 | $12.11 | $12.50 | $12.50 | 312,631 |
| 2023-11-03 | $12.10 | $12.55 | $12.02 | $12.15 | $12.15 | 413,812 |
| 2023-11-02 | $11.66 | $11.97 | $11.08 | $11.71 | $11.71 | 449,399 |
| 2023-11-01 | $11.26 | $11.39 | $11.09 | $11.29 | $11.29 | 342,713 |
| 2023-10-31 | $11.56 | $11.57 | $11.25 | $11.36 | $11.36 | 211,329 |
| 2023-10-30 | $11.42 | $11.69 | $11.35 | $11.65 | $11.65 | 484,192 |
| 2023-10-27 | $11.51 | $11.53 | $11.18 | $11.23 | $11.23 | 418,827 |
| 2023-10-26 | $11.95 | $12.01 | $11.51 | $11.51 | $11.51 | 297,495 |
| 2023-10-25 | $11.75 | $12.00 | $11.75 | $11.89 | $11.89 | 182,759 |
| 2023-10-24 | $12.00 | $12.02 | $11.78 | $11.86 | $11.86 | 191,703 |
| 2023-10-23 | $12.06 | $12.27 | $11.87 | $11.88 | $11.88 | 314,180 |
| 2023-10-20 | $12.30 | $12.37 | $12.07 | $12.12 | $12.12 | 371,760 |
| 2023-10-19 | $12.35 | $12.51 | $12.23 | $12.31 | $12.31 | 242,228 |
| 2023-10-18 | $12.93 | $12.93 | $12.40 | $12.42 | $12.42 | 258,663 |
| 2023-10-17 | $12.69 | $13.41 | $12.69 | $13.11 | $13.11 | 348,160 |
| 2023-10-16 | $12.99 | $13.19 | $12.42 | $12.72 | $12.72 | 426,849 |
| 2023-10-13 | $13.09 | $13.11 | $12.71 | $12.78 | $12.78 | 259,312 |
| 2023-10-12 | $13.37 | $13.37 | $13.01 | $13.06 | $13.06 | 245,482 |
| 2023-10-11 | $13.13 | $13.41 | $13.10 | $13.40 | $13.40 | 275,732 |
| 2023-10-10 | $13.30 | $13.39 | $13.03 | $13.04 | $13.04 | 270,909 |
| 2023-10-09 | $12.76 | $13.29 | $12.76 | $13.24 | $13.24 | 283,527 |
| 2023-10-06 | $12.54 | $12.95 | $12.50 | $12.82 | $12.82 | 228,867 |
| 2023-10-05 | $12.65 | $12.85 | $12.52 | $12.61 | $12.61 | 346,929 |
| 2023-10-04 | $12.88 | $12.96 | $12.63 | $12.71 | $12.71 | 328,146 |
| 2023-10-03 | $12.93 | $13.17 | $12.81 | $12.89 | $12.89 | 320,287 |
| 2023-10-02 | $13.33 | $13.48 | $12.88 | $12.96 | $12.96 | 642,472 |
| 2023-09-29 | $13.73 | $13.73 | $13.41 | $13.43 | $13.43 | 381,392 |
| 2023-09-28 | $13.47 | $13.78 | $13.47 | $13.60 | $13.60 | 462,133 |
| 2023-09-27 | $13.37 | $13.68 | $13.37 | $13.41 | $13.41 | 363,417 |
| 2023-09-26 | $13.32 | $13.42 | $13.17 | $13.23 | $13.23 | 519,045 |
| 2023-09-25 | $13.00 | $13.45 | $12.95 | $13.42 | $13.42 | 368,951 |
| 2023-09-22 | $13.36 | $13.59 | $13.13 | $13.13 | $13.13 | 507,035 |
| 2023-09-21 | $12.61 | $13.47 | $12.61 | $13.35 | $13.35 | 530,168 |
| 2023-09-20 | $12.43 | $12.97 | $12.43 | $12.70 | $12.70 | 332,655 |
| 2023-09-19 | $12.36 | $12.50 | $12.26 | $12.31 | $12.31 | 314,293 |
| 2023-09-18 | $12.54 | $12.57 | $12.30 | $12.42 | $12.42 | 311,914 |
| 2023-09-15 | $12.58 | $12.65 | $12.39 | $12.50 | $12.50 | 1,111,195 |
| 2023-09-14 | $12.20 | $12.63 | $12.17 | $12.58 | $12.58 | 246,652 |
| 2023-09-13 | $11.96 | $12.21 | $11.86 | $12.09 | $12.09 | 385,053 |
| 2023-09-12 | $11.62 | $11.80 | $11.53 | $11.70 | $11.70 | 288,844 |
| 2023-09-11 | $11.50 | $11.67 | $11.42 | $11.63 | $11.63 | 294,573 |
| 2023-09-08 | $11.61 | $11.67 | $11.34 | $11.36 | $11.36 | 385,674 |
| 2023-09-07 | $12.00 | $12.04 | $11.62 | $11.70 | $11.70 | 479,587 |
| 2023-09-06 | $12.11 | $12.36 | $12.01 | $12.05 | $12.05 | 364,571 |
| 2023-09-05 | $12.76 | $12.76 | $12.19 | $12.20 | $12.20 | 340,102 |
| 2023-09-01 | $12.70 | $13.03 | $12.70 | $12.92 | $12.92 | 463,252 |
| 2023-08-31 | $12.54 | $12.65 | $12.47 | $12.59 | $12.59 | 512,383 |
| 2023-08-30 | $12.23 | $12.70 | $12.23 | $12.54 | $12.54 | 305,737 |
| 2023-08-29 | $12.15 | $12.45 | $12.15 | $12.30 | $12.30 | 236,612 |
| 2023-08-28 | $12.23 | $12.46 | $12.19 | $12.19 | $12.19 | 275,845 |
| 2023-08-25 | $12.20 | $12.21 | $11.94 | $12.13 | $12.13 | 238,362 |
| 2023-08-24 | $11.72 | $12.10 | $11.65 | $12.06 | $12.06 | 313,543 |
| 2023-08-23 | $11.79 | $11.92 | $11.57 | $11.85 | $11.85 | 232,293 |
| 2023-08-22 | $11.98 | $12.07 | $11.70 | $11.72 | $11.72 | 223,366 |
| 2023-08-21 | $11.79 | $11.92 | $11.66 | $11.92 | $11.92 | 256,825 |
| 2023-08-18 | $11.88 | $12.00 | $11.61 | $11.81 | $11.81 | 363,717 |
| 2023-08-17 | $11.71 | $12.17 | $11.71 | $12.07 | $12.07 | 372,030 |
| 2023-08-16 | $11.67 | $12.00 | $11.67 | $11.71 | $11.71 | 301,449 |
| 2023-08-15 | $11.54 | $11.74 | $11.50 | $11.66 | $11.66 | 310,084 |
| 2023-08-14 | $11.83 | $11.83 | $11.55 | $11.68 | $11.68 | 305,451 |
| 2023-08-11 | $12.04 | $12.17 | $11.88 | $11.91 | $11.91 | 286,003 |
| 2023-08-10 | $12.21 | $12.32 | $11.98 | $12.11 | $12.11 | 201,763 |
| 2023-08-09 | $11.95 | $12.14 | $11.87 | $12.08 | $12.08 | 224,272 |
| 2023-08-08 | $12.14 | $12.15 | $11.76 | $11.95 | $11.95 | 278,890 |
| 2023-08-07 | $11.65 | $12.39 | $11.65 | $12.24 | $12.24 | 526,740 |
| 2023-08-04 | $11.39 | $11.75 | $11.22 | $11.68 | $11.68 | 647,271 |
| 2023-08-03 | $12.01 | $12.39 | $9.75 | $11.50 | $11.50 | 1,021,489 |
| 2023-08-02 | $12.77 | $12.85 | $12.60 | $12.70 | $12.70 | 303,392 |
| 2023-08-01 | $12.44 | $12.97 | $12.40 | $12.95 | $12.95 | 254,392 |
| 2023-07-31 | $12.21 | $12.60 | $12.21 | $12.49 | $12.49 | 320,700 |
| 2023-07-28 | $12.28 | $12.37 | $12.08 | $12.18 | $12.18 | 201,913 |
| 2023-07-27 | $12.37 | $12.40 | $12.09 | $12.17 | $12.17 | 216,318 |
| 2023-07-26 | $12.45 | $12.62 | $12.28 | $12.29 | $12.29 | 220,643 |
| 2023-07-25 | $12.20 | $12.55 | $12.20 | $12.50 | $12.50 | 244,923 |
| 2023-07-24 | $12.28 | $12.51 | $12.21 | $12.38 | $12.38 | 443,651 |
| 2023-07-21 | $12.52 | $12.52 | $12.19 | $12.31 | $12.31 | 327,623 |
| 2023-07-20 | $12.53 | $12.68 | $12.25 | $12.44 | $12.44 | 310,686 |
| 2023-07-19 | $12.38 | $12.52 | $12.25 | $12.43 | $12.43 | 370,235 |
| 2023-07-18 | $11.96 | $12.33 | $11.96 | $12.30 | $12.30 | 195,759 |
| 2023-07-17 | $11.76 | $12.08 | $11.73 | $11.95 | $11.95 | 242,120 |
| 2023-07-14 | $11.98 | $11.98 | $11.59 | $11.81 | $11.81 | 329,741 |
| 2023-07-13 | $11.64 | $11.98 | $11.56 | $11.95 | $11.95 | 441,971 |
| 2023-07-12 | $11.80 | $11.89 | $11.63 | $11.64 | $11.64 | 282,232 |
| 2023-07-11 | $11.57 | $11.66 | $11.45 | $11.58 | $11.58 | 199,435 |
| 2023-07-10 | $11.37 | $11.68 | $11.37 | $11.51 | $11.51 | 238,778 |
| 2023-07-07 | $11.10 | $11.56 | $11.10 | $11.40 | $11.40 | 505,579 |
| 2023-07-06 | $11.13 | $11.18 | $10.89 | $11.07 | $11.07 | 251,897 |
| 2023-07-05 | $11.59 | $11.59 | $11.21 | $11.25 | $11.25 | 344,866 |
| 2023-07-03 | $11.40 | $11.65 | $11.40 | $11.62 | $11.62 | 197,571 |
| 2023-06-30 | $11.70 | $11.70 | $11.43 | $11.48 | $11.48 | 308,393 |
| 2023-06-29 | $11.10 | $11.66 | $11.07 | $11.61 | $11.61 | 472,154 |
| 2023-06-28 | $11.34 | $11.36 | $11.10 | $11.10 | $11.10 | 395,328 |
| 2023-06-27 | $11.30 | $11.46 | $11.14 | $11.31 | $11.31 | 338,230 |
| 2023-06-26 | $11.18 | $11.57 | $11.18 | $11.28 | $11.28 | 310,071 |
| 2023-06-23 | $11.51 | $11.62 | $11.18 | $11.23 | $11.23 | 2,449,516 |
| 2023-06-22 | $11.82 | $11.95 | $11.70 | $11.71 | $11.71 | 344,158 |
| 2023-06-21 | $11.52 | $11.99 | $11.43 | $11.88 | $11.88 | 384,365 |
| 2023-06-20 | $11.39 | $11.66 | $11.30 | $11.63 | $11.63 | 279,076 |
| 2023-06-16 | $11.50 | $11.89 | $11.33 | $11.54 | $11.54 | 1,622,734 |
| 2023-06-15 | $11.28 | $11.46 | $11.21 | $11.36 | $11.36 | 282,615 |
| 2023-06-14 | $11.53 | $11.60 | $11.12 | $11.24 | $11.24 | 378,112 |
| 2023-06-13 | $11.18 | $11.57 | $11.17 | $11.46 | $11.46 | 412,256 |
| 2023-06-12 | $10.96 | $11.26 | $10.91 | $11.14 | $11.14 | 301,039 |
| 2023-06-09 | $11.09 | $11.15 | $10.84 | $10.93 | $10.93 | 193,733 |
| 2023-06-08 | $11.30 | $11.42 | $11.03 | $11.11 | $11.11 | 238,667 |
| 2023-06-07 | $10.83 | $11.40 | $10.80 | $11.33 | $11.33 | 343,665 |
| 2023-06-06 | $10.16 | $10.78 | $10.15 | $10.72 | $10.72 | 423,074 |
| 2023-06-05 | $10.62 | $10.64 | $10.12 | $10.13 | $10.13 | 352,300 |
| 2023-06-02 | $10.22 | $10.65 | $10.10 | $10.61 | $10.61 | 649,468 |
| 2023-06-01 | $9.90 | $10.10 | $9.82 | $9.97 | $9.97 | 362,616 |
| 2023-05-31 | $10.09 | $10.19 | $9.85 | $9.89 | $9.89 | 391,348 |
| 2023-05-30 | $10.51 | $10.61 | $10.10 | $10.16 | $10.16 | 229,956 |
| 2023-05-26 | $10.51 | $10.71 | $10.48 | $10.56 | $10.56 | 216,148 |
| 2023-05-25 | $10.57 | $10.78 | $10.38 | $10.48 | $10.48 | 338,257 |
| 2023-05-24 | $11.05 | $11.05 | $10.57 | $10.64 | $10.64 | 278,959 |
| 2023-05-23 | $10.87 | $11.20 | $10.79 | $11.11 | $11.11 | 270,115 |
| 2023-05-22 | $10.96 | $11.06 | $10.85 | $10.91 | $10.91 | 406,279 |
| 2023-05-19 | $11.09 | $11.16 | $10.82 | $10.91 | $10.91 | 401,789 |
| 2023-05-18 | $10.72 | $10.92 | $10.60 | $10.91 | $10.91 | 270,158 |
| 2023-05-17 | $10.55 | $10.85 | $10.55 | $10.78 | $10.78 | 325,620 |
| 2023-05-16 | $10.60 | $10.81 | $10.44 | $10.47 | $10.47 | 320,731 |
| 2023-05-15 | $10.54 | $10.78 | $10.46 | $10.71 | $10.71 | 299,821 |
| 2023-05-12 | $10.64 | $10.77 | $10.40 | $10.51 | $10.51 | 344,186 |
| 2023-05-11 | $10.28 | $10.53 | $10.20 | $10.51 | $10.51 | 359,461 |
| 2023-05-10 | $10.54 | $10.60 | $10.18 | $10.48 | $10.48 | 356,709 |
| 2023-05-09 | $10.17 | $10.45 | $10.12 | $10.31 | $10.31 | 413,449 |
| 2023-05-08 | $10.13 | $10.31 | $10.08 | $10.23 | $10.23 | 381,576 |
| 2023-05-05 | $9.91 | $10.07 | $9.78 | $10.06 | $10.06 | 385,410 |
| 2023-05-04 | $9.87 | $10.16 | $9.57 | $9.75 | $9.75 | 582,292 |
| 2023-05-03 | $9.85 | $10.17 | $9.74 | $9.75 | $9.75 | 537,635 |
| 2023-05-02 | $9.72 | $9.88 | $9.54 | $9.86 | $9.86 | 401,925 |
| 2023-05-01 | $9.79 | $9.93 | $9.72 | $9.84 | $9.84 | 332,250 |
| 2023-04-28 | $9.38 | $9.82 | $9.38 | $9.76 | $9.76 | 376,189 |
| 2023-04-27 | $9.46 | $9.59 | $9.23 | $9.53 | $9.53 | 338,276 |
| 2023-04-26 | $9.56 | $9.69 | $9.39 | $9.46 | $9.46 | 385,065 |
| 2023-04-25 | $10.05 | $10.16 | $9.65 | $9.67 | $9.67 | 388,247 |
| 2023-04-24 | $10.25 | $10.34 | $10.11 | $10.23 | $10.23 | 249,320 |
| 2023-04-21 | $10.34 | $10.35 | $10.20 | $10.25 | $10.25 | 320,747 |
| 2023-04-20 | $10.24 | $10.39 | $10.17 | $10.35 | $10.35 | 420,698 |
| 2023-04-19 | $10.71 | $10.71 | $9.97 | $10.36 | $10.36 | 437,250 |
| 2023-04-18 | $10.98 | $11.10 | $10.76 | $10.90 | $10.90 | 267,110 |
| 2023-04-17 | $10.97 | $11.13 | $10.84 | $10.98 | $10.98 | 396,261 |
| 2023-04-14 | $10.52 | $10.96 | $10.52 | $10.92 | $10.92 | 464,402 |
| 2023-04-13 | $10.42 | $10.53 | $10.26 | $10.48 | $10.48 | 476,621 |
| 2023-04-12 | $10.50 | $10.62 | $10.36 | $10.37 | $10.37 | 441,709 |
| 2023-04-11 | $10.09 | $10.58 | $10.09 | $10.36 | $10.36 | 542,168 |
| 2023-04-10 | $9.62 | $10.08 | $9.53 | $10.02 | $10.02 | 761,466 |
| 2023-04-06 | $9.81 | $9.86 | $9.64 | $9.65 | $9.65 | 382,677 |
| 2023-04-05 | $10.00 | $10.06 | $9.64 | $9.74 | $9.74 | 657,695 |
| 2023-04-04 | $10.55 | $10.55 | $9.93 | $10.11 | $10.11 | 620,194 |
| 2023-04-03 | $10.57 | $10.89 | $10.44 | $10.60 | $10.60 | 555,914 |
| 2023-03-31 | $10.57 | $10.59 | $10.36 | $10.48 | $10.48 | 981,429 |
| 2023-03-30 | $10.59 | $10.64 | $10.38 | $10.48 | $10.48 | 388,382 |
| 2023-03-29 | $10.67 | $10.74 | $10.35 | $10.45 | $10.45 | 482,178 |
| 2023-03-28 | $10.64 | $10.70 | $10.51 | $10.55 | $10.55 | 400,646 |
| 2023-03-27 | $10.43 | $10.64 | $10.36 | $10.60 | $10.60 | 456,478 |
| 2023-03-24 | $10.29 | $10.47 | $10.11 | $10.39 | $10.39 | 394,936 |
| 2023-03-23 | $10.71 | $10.81 | $10.42 | $10.48 | $10.48 | 528,497 |
| 2023-03-22 | $10.51 | $10.90 | $10.46 | $10.59 | $10.59 | 861,031 |
| 2023-03-21 | $10.73 | $10.89 | $10.40 | $10.51 | $10.51 | 486,858 |
| 2023-03-20 | $10.24 | $10.77 | $10.24 | $10.41 | $10.41 | 552,206 |
| 2023-03-17 | $10.34 | $10.52 | $10.12 | $10.16 | $10.16 | 2,191,335 |
| 2023-03-16 | $10.27 | $10.86 | $10.18 | $10.59 | $10.59 | 718,348 |
| 2023-03-15 | $10.89 | $11.00 | $10.12 | $10.37 | $10.37 | 1,697,567 |
| 2023-03-14 | $11.84 | $11.94 | $11.11 | $11.26 | $11.26 | 946,801 |
| 2023-03-13 | $11.91 | $12.07 | $11.40 | $11.41 | $11.41 | 662,054 |
| 2023-03-10 | $12.90 | $13.06 | $12.08 | $12.22 | $12.22 | 619,240 |
| 2023-03-09 | $13.20 | $13.27 | $12.84 | $12.92 | $12.92 | 539,862 |
| 2023-03-08 | $12.31 | $13.31 | $12.31 | $13.31 | $13.31 | 755,305 |
| 2023-03-07 | $12.60 | $12.68 | $12.09 | $12.31 | $12.31 | 1,118,981 |
| 2023-03-06 | $13.44 | $13.45 | $12.53 | $12.70 | $12.70 | 818,116 |
| 2023-03-03 | $13.31 | $13.46 | $12.86 | $13.39 | $13.39 | 635,011 |
| 2023-03-02 | $12.73 | $13.26 | $12.63 | $13.19 | $13.19 | 680,892 |
| 2023-03-01 | $12.50 | $13.14 | $12.25 | $12.91 | $12.91 | 1,070,661 |
| 2023-02-28 | $14.75 | $14.78 | $11.16 | $12.41 | $12.41 | 3,226,232 |
| 2023-02-27 | $15.24 | $15.43 | $15.13 | $15.14 | $15.14 | 473,662 |
| 2023-02-24 | $15.19 | $15.19 | $14.85 | $15.05 | $15.05 | 380,264 |
| 2023-02-23 | $15.34 | $15.55 | $15.08 | $15.42 | $15.42 | 327,243 |
| 2023-02-22 | $15.12 | $15.26 | $14.97 | $15.18 | $15.18 | 408,400 |
| 2023-02-21 | $15.61 | $15.75 | $15.10 | $15.13 | $15.13 | 288,335 |
| 2023-02-17 | $15.50 | $16.03 | $15.37 | $15.80 | $15.80 | 311,690 |
| 2023-02-16 | $15.15 | $15.53 | $15.06 | $15.39 | $15.39 | 233,343 |
| 2023-02-15 | $15.05 | $15.48 | $14.81 | $15.36 | $15.36 | 227,589 |
| 2023-02-14 | $15.33 | $15.34 | $15.03 | $15.21 | $15.21 | 185,955 |
| 2023-02-13 | $15.28 | $15.47 | $15.04 | $15.37 | $15.37 | 214,770 |
| 2023-02-10 | $15.45 | $15.49 | $14.93 | $15.31 | $15.31 | 394,083 |
| 2023-02-09 | $15.73 | $15.94 | $15.45 | $15.53 | $15.53 | 481,395 |
| 2023-02-08 | $15.83 | $15.96 | $15.57 | $15.59 | $15.59 | 499,315 |
| 2023-02-07 | $15.80 | $15.99 | $15.58 | $15.96 | $15.96 | 339,328 |
| 2023-02-06 | $16.05 | $16.19 | $15.75 | $15.85 | $15.85 | 262,950 |
| 2023-02-03 | $15.91 | $16.50 | $15.90 | $16.10 | $16.10 | 398,666 |
| 2023-02-02 | $16.63 | $16.74 | $15.95 | $16.16 | $16.16 | 335,887 |
| 2023-02-01 | $16.66 | $16.83 | $16.35 | $16.61 | $16.61 | 320,955 |
| 2023-01-31 | $16.37 | $16.69 | $16.27 | $16.69 | $16.69 | 291,081 |
| 2023-01-30 | $16.19 | $16.52 | $16.19 | $16.34 | $16.34 | 216,911 |
| 2023-01-27 | $16.42 | $16.63 | $16.27 | $16.41 | $16.41 | 191,037 |
| 2023-01-26 | $16.33 | $16.52 | $16.03 | $16.50 | $16.50 | 218,374 |
| 2023-01-25 | $16.07 | $16.23 | $15.81 | $16.15 | $16.15 | 162,874 |
| 2023-01-24 | $16.04 | $16.46 | $16.00 | $16.21 | $16.21 | 178,321 |
| 2023-01-23 | $16.26 | $16.42 | $16.02 | $16.26 | $16.26 | 210,345 |
| 2023-01-20 | $16.30 | $16.37 | $16.10 | $16.27 | $16.27 | 191,643 |
| 2023-01-19 | $16.28 | $16.31 | $15.91 | $16.12 | $16.12 | 287,690 |
| 2023-01-18 | $16.75 | $17.02 | $16.46 | $16.46 | $16.46 | 221,937 |
| 2023-01-17 | $17.14 | $17.23 | $16.41 | $16.71 | $16.71 | 339,948 |
| 2023-01-13 | $16.89 | $17.16 | $16.53 | $17.12 | $17.12 | 243,159 |
| 2023-01-12 | $16.81 | $17.29 | $16.81 | $17.07 | $17.07 | 318,578 |
| 2023-01-11 | $16.75 | $16.84 | $16.32 | $16.75 | $16.75 | 346,360 |
| 2023-01-10 | $15.75 | $16.68 | $15.70 | $16.65 | $16.65 | 521,797 |
| 2023-01-09 | $16.23 | $16.26 | $15.63 | $15.69 | $15.69 | 449,194 |
| 2023-01-06 | $15.17 | $16.30 | $15.17 | $15.95 | $15.95 | 478,203 |
| 2023-01-05 | $15.06 | $15.19 | $14.87 | $15.00 | $15.00 | 338,102 |
| 2023-01-04 | $15.16 | $15.44 | $15.01 | $15.17 | $15.17 | 366,701 |
| 2023-01-03 | $15.42 | $15.72 | $14.91 | $14.92 | $14.92 | 411,892 |
| 2022-12-30 | $15.34 | $15.50 | $15.21 | $15.32 | $15.32 | 624,223 |
| 2022-12-29 | $14.99 | $15.49 | $14.99 | $15.40 | $15.40 | 358,809 |
| 2022-12-28 | $15.09 | $15.35 | $14.85 | $14.86 | $14.86 | 435,284 |
| 2022-12-27 | $15.44 | $15.60 | $14.99 | $15.07 | $15.07 | 476,201 |
| 2022-12-23 | $14.80 | $15.76 | $14.47 | $15.59 | $15.59 | 742,619 |
| 2022-12-22 | $15.19 | $15.19 | $14.20 | $14.63 | $14.63 | 577,972 |
| 2022-12-21 | $14.95 | $15.37 | $14.77 | $15.34 | $15.34 | 684,900 |
| 2022-12-20 | $14.67 | $15.11 | $14.59 | $14.83 | $14.83 | 361,771 |
| 2022-12-19 | $15.40 | $15.59 | $14.52 | $14.77 | $14.77 | 774,595 |
| 2022-12-16 | $13.23 | $16.35 | $13.07 | $15.43 | $15.43 | 3,740,652 |
| 2022-12-15 | $13.31 | $13.51 | $13.15 | $13.23 | $13.23 | 330,501 |
| 2022-12-14 | $13.92 | $13.92 | $13.32 | $13.64 | $13.64 | 389,105 |
| 2022-12-13 | $14.13 | $14.16 | $13.66 | $13.86 | $13.86 | 312,148 |
| 2022-12-12 | $13.54 | $13.74 | $13.28 | $13.72 | $13.72 | 332,000 |
| 2022-12-09 | $13.90 | $14.15 | $13.46 | $13.47 | $13.47 | 280,460 |
| 2022-12-08 | $14.31 | $14.45 | $13.91 | $14.01 | $14.01 | 249,985 |
| 2022-12-07 | $13.96 | $14.51 | $13.91 | $14.21 | $14.21 | 264,748 |
| 2022-12-06 | $13.93 | $14.21 | $13.88 | $14.06 | $14.06 | 296,908 |
| 2022-12-05 | $14.26 | $14.26 | $13.81 | $13.94 | $13.94 | 398,512 |
| 2022-12-02 | $14.31 | $14.54 | $14.22 | $14.38 | $14.38 | 219,476 |
| 2022-12-01 | $14.55 | $14.83 | $14.20 | $14.53 | $14.53 | 331,929 |
| 2022-11-30 | $14.09 | $14.35 | $13.73 | $14.33 | $14.33 | 445,767 |
| 2022-11-29 | $14.63 | $14.65 | $14.11 | $14.12 | $14.12 | 310,310 |
| 2022-11-28 | $14.81 | $15.06 | $14.52 | $14.66 | $14.66 | 273,785 |
| 2022-11-25 | $15.27 | $15.34 | $14.96 | $15.00 | $15.00 | 132,754 |
| 2022-11-23 | $15.47 | $15.97 | $15.22 | $15.25 | $15.25 | 400,297 |
| 2022-11-22 | $15.12 | $15.40 | $14.89 | $15.37 | $15.37 | 299,105 |
| 2022-11-21 | $14.77 | $15.06 | $14.74 | $14.99 | $14.99 | 251,972 |
| 2022-11-18 | $14.97 | $15.01 | $14.61 | $14.77 | $14.77 | 249,716 |
| 2022-11-17 | $14.48 | $14.75 | $14.23 | $14.74 | $14.74 | 251,195 |
| 2022-11-16 | $14.77 | $14.88 | $14.56 | $14.60 | $14.60 | 250,446 |
| 2022-11-15 | $15.34 | $15.44 | $14.82 | $14.85 | $14.85 | 208,975 |
| 2022-11-14 | $15.00 | $15.71 | $14.86 | $15.02 | $15.02 | 360,784 |
| 2022-11-11 | $14.83 | $15.28 | $14.76 | $15.08 | $15.08 | 272,943 |
| 2022-11-10 | $14.99 | $15.41 | $14.64 | $14.68 | $14.68 | 493,901 |
| 2022-11-09 | $14.88 | $15.32 | $14.25 | $14.41 | $14.41 | 369,011 |
| 2022-11-08 | $15.88 | $16.20 | $14.70 | $15.21 | $15.21 | 535,604 |
| 2022-11-07 | $15.06 | $15.22 | $14.46 | $14.94 | $14.94 | 328,159 |
| 2022-11-04 | $15.03 | $15.42 | $14.73 | $15.03 | $15.03 | 251,285 |
| 2022-11-03 | $14.59 | $14.99 | $14.34 | $14.69 | $14.69 | 229,646 |
| 2022-11-02 | $15.00 | $15.44 | $14.59 | $14.62 | $14.62 | 349,497 |
| 2022-11-01 | $15.11 | $15.25 | $14.78 | $15.09 | $15.09 | 291,342 |
| 2022-10-31 | $14.67 | $15.26 | $14.67 | $14.96 | $14.96 | 361,889 |
| 2022-10-28 | $14.51 | $14.88 | $14.35 | $14.77 | $14.77 | 335,134 |
| 2022-10-27 | $14.56 | $14.98 | $14.28 | $14.37 | $14.37 | 329,912 |
| 2022-10-26 | $14.79 | $14.90 | $14.35 | $14.38 | $14.38 | 304,070 |
| 2022-10-25 | $13.65 | $14.55 | $13.48 | $14.50 | $14.50 | 436,315 |
| 2022-10-24 | $13.66 | $13.85 | $13.46 | $13.66 | $13.66 | 331,233 |
| 2022-10-21 | $13.11 | $13.72 | $12.95 | $13.60 | $13.60 | 292,905 |
| 2022-10-20 | $13.38 | $13.57 | $12.83 | $13.02 | $13.02 | 244,717 |
| 2022-10-19 | $13.05 | $13.41 | $13.05 | $13.32 | $13.32 | 385,220 |
| 2022-10-18 | $13.60 | $13.75 | $12.92 | $13.16 | $13.16 | 477,135 |
| 2022-10-17 | $12.74 | $13.54 | $12.74 | $13.22 | $13.22 | 478,682 |
| 2022-10-14 | $13.56 | $13.56 | $12.36 | $12.37 | $12.37 | 295,651 |
| 2022-10-13 | $12.55 | $13.52 | $12.28 | $13.38 | $13.38 | 351,693 |
| 2022-10-12 | $12.91 | $13.06 | $12.48 | $12.75 | $12.75 | 298,469 |
| 2022-10-11 | $12.92 | $13.35 | $12.58 | $12.91 | $12.91 | 487,781 |
| 2022-10-10 | $12.94 | $13.23 | $12.87 | $13.03 | $13.03 | 284,286 |
| 2022-10-07 | $13.11 | $13.14 | $12.62 | $12.79 | $12.79 | 298,690 |
| 2022-10-06 | $13.10 | $13.53 | $13.06 | $13.21 | $13.21 | 252,637 |
| 2022-10-05 | $12.88 | $13.35 | $12.88 | $13.26 | $13.26 | 233,796 |
| 2022-10-04 | $13.25 | $13.42 | $12.84 | $13.19 | $13.19 | 349,137 |
| 2022-10-03 | $12.48 | $13.01 | $12.16 | $12.84 | $12.84 | 460,912 |
| 2022-09-30 | $12.26 | $12.61 | $12.09 | $12.14 | $12.14 | 1,253,219 |
| 2022-09-29 | $12.15 | $12.26 | $11.72 | $12.25 | $12.25 | 400,373 |
| 2022-09-28 | $12.12 | $12.56 | $11.99 | $12.46 | $12.46 | 325,217 |
| 2022-09-27 | $11.89 | $12.29 | $11.80 | $12.02 | $12.02 | 488,439 |
| 2022-09-26 | $11.82 | $12.12 | $11.57 | $11.64 | $11.64 | 542,387 |
| 2022-09-23 | $12.14 | $12.29 | $11.79 | $11.99 | $11.99 | 416,094 |
| 2022-09-22 | $12.79 | $12.88 | $12.55 | $12.57 | $12.57 | 251,744 |
| 2022-09-21 | $13.40 | $13.52 | $12.79 | $12.81 | $12.81 | 255,356 |
| 2022-09-20 | $13.34 | $13.54 | $13.04 | $13.34 | $13.34 | 259,590 |
| 2022-09-19 | $12.83 | $13.63 | $12.83 | $13.50 | $13.50 | 305,024 |
| 2022-09-16 | $13.10 | $13.16 | $12.66 | $13.08 | $13.08 | 688,583 |
| 2022-09-15 | $13.29 | $13.63 | $13.15 | $13.27 | $13.27 | 335,446 |
| 2022-09-14 | $13.31 | $13.49 | $13.08 | $13.41 | $13.41 | 302,188 |
| 2022-09-13 | $13.43 | $13.77 | $13.06 | $13.23 | $13.23 | 323,952 |
| 2022-09-12 | $13.90 | $14.07 | $13.76 | $13.98 | $13.98 | 352,045 |
| 2022-09-09 | $12.96 | $13.69 | $12.96 | $13.67 | $13.67 | 363,163 |
| 2022-09-08 | $12.95 | $12.96 | $12.59 | $12.64 | $12.64 | 314,841 |
| 2022-09-07 | $12.94 | $13.17 | $12.56 | $13.09 | $13.09 | 483,688 |
| 2022-09-06 | $13.60 | $13.65 | $12.85 | $13.08 | $13.08 | 578,141 |
| 2022-09-02 | $13.89 | $13.89 | $13.14 | $13.35 | $13.35 | 517,182 |
| 2022-09-01 | $13.78 | $13.88 | $13.36 | $13.57 | $13.57 | 345,995 |
| 2022-08-31 | $14.27 | $14.32 | $13.90 | $14.03 | $14.03 | 382,304 |
| 2022-08-30 | $14.95 | $14.97 | $14.11 | $14.23 | $14.23 | 383,555 |
| 2022-08-29 | $15.04 | $15.30 | $14.94 | $14.98 | $14.98 | 207,385 |
| 2022-08-26 | $16.25 | $16.47 | $15.26 | $15.37 | $15.37 | 321,244 |
| 2022-08-25 | $15.76 | $16.44 | $15.76 | $16.25 | $16.25 | 376,281 |
| 2022-08-24 | $16.00 | $16.03 | $15.68 | $15.92 | $15.92 | 234,257 |
| 2022-08-23 | $15.34 | $16.18 | $15.34 | $16.02 | $16.02 | 328,076 |
| 2022-08-22 | $15.25 | $15.35 | $15.01 | $15.28 | $15.28 | 230,305 |
| 2022-08-19 | $15.44 | $15.55 | $15.20 | $15.51 | $15.51 | 211,332 |
| 2022-08-18 | $15.20 | $15.85 | $15.20 | $15.75 | $15.75 | 246,865 |
| 2022-08-17 | $14.87 | $15.33 | $14.79 | $15.15 | $15.15 | 286,069 |
| 2022-08-16 | $15.78 | $15.78 | $15.09 | $15.17 | $15.17 | 382,297 |
| 2022-08-15 | $15.40 | $15.83 | $15.15 | $15.82 | $15.82 | 361,498 |
| 2022-08-12 | $15.31 | $15.74 | $15.21 | $15.67 | $15.67 | 256,306 |
| 2022-08-11 | $15.75 | $15.88 | $15.32 | $15.38 | $15.38 | 277,988 |
| 2022-08-10 | $15.00 | $15.61 | $14.95 | $15.36 | $15.36 | 515,054 |
| 2022-08-09 | $14.94 | $15.07 | $14.42 | $14.67 | $14.67 | 477,209 |
| 2022-08-08 | $14.75 | $15.30 | $14.75 | $15.07 | $15.07 | 438,138 |
| 2022-08-05 | $14.14 | $14.75 | $14.08 | $14.75 | $14.75 | 436,599 |
| 2022-08-04 | $14.66 | $14.86 | $14.24 | $14.33 | $14.33 | 631,225 |
| 2022-08-03 | $14.24 | $14.67 | $14.18 | $14.63 | $14.63 | 800,080 |
| 2022-08-02 | $17.00 | $17.17 | $14.08 | $14.17 | $14.17 | 1,470,897 |
| 2022-08-01 | $17.00 | $17.18 | $16.33 | $16.97 | $16.97 | 552,574 |
| 2022-07-29 | $16.25 | $16.93 | $16.21 | $16.76 | $16.76 | 471,337 |
| 2022-07-28 | $16.27 | $16.51 | $15.78 | $16.19 | $16.19 | 283,189 |
| 2022-07-27 | $16.01 | $16.23 | $15.66 | $16.11 | $16.11 | 340,722 |
| 2022-07-26 | $15.41 | $15.91 | $15.41 | $15.73 | $15.73 | 312,094 |
| 2022-07-25 | $15.26 | $15.84 | $14.97 | $15.62 | $15.62 | 440,696 |
| 2022-07-22 | $15.77 | $15.86 | $14.92 | $15.22 | $15.22 | 283,058 |
| 2022-07-21 | $15.58 | $15.83 | $15.18 | $15.71 | $15.71 | 433,113 |
| 2022-07-20 | $15.67 | $15.82 | $15.31 | $15.71 | $15.71 | 377,130 |
| 2022-07-19 | $14.55 | $15.77 | $14.55 | $15.74 | $15.74 | 558,180 |
| 2022-07-18 | $14.49 | $14.84 | $14.12 | $14.20 | $14.20 | 299,072 |
| 2022-07-15 | $14.06 | $14.34 | $13.54 | $14.26 | $14.26 | 471,589 |
| 2022-07-14 | $13.62 | $13.76 | $13.26 | $13.72 | $13.72 | 269,977 |
| 2022-07-13 | $14.00 | $14.46 | $13.68 | $13.85 | $13.85 | 488,528 |
| 2022-07-12 | $13.83 | $14.60 | $13.80 | $14.18 | $14.18 | 663,436 |
| 2022-07-11 | $14.08 | $14.73 | $13.87 | $13.96 | $13.96 | 600,376 |
| 2022-07-08 | $14.26 | $14.47 | $13.82 | $14.08 | $14.08 | 427,339 |
| 2022-07-07 | $13.69 | $14.54 | $13.69 | $14.27 | $14.27 | 604,829 |
| 2022-07-06 | $13.83 | $14.00 | $12.62 | $13.30 | $13.30 | 547,003 |
| 2022-07-05 | $13.67 | $13.94 | $13.34 | $13.84 | $13.84 | 789,257 |
| 2022-07-01 | $15.00 | $15.12 | $14.15 | $14.18 | $14.18 | 838,886 |
| 2022-06-30 | $14.54 | $15.39 | $14.31 | $15.10 | $15.10 | 673,325 |
| 2022-06-29 | $16.09 | $16.09 | $14.68 | $14.91 | $14.91 | 564,445 |
| 2022-06-28 | $16.60 | $16.95 | $16.01 | $16.07 | $16.07 | 400,428 |
| 2022-06-27 | $15.91 | $16.65 | $15.77 | $16.33 | $16.33 | 504,833 |
| 2022-06-24 | $14.77 | $16.05 | $14.74 | $15.89 | $15.89 | 2,390,205 |
| 2022-06-23 | $17.63 | $17.83 | $13.94 | $14.51 | $14.51 | 1,867,389 |
| 2022-06-22 | $18.16 | $18.78 | $17.80 | $17.80 | $17.80 | 402,027 |
| 2022-06-21 | $18.00 | $18.94 | $17.31 | $18.67 | $18.67 | 711,958 |
| 2022-06-17 | $18.21 | $18.58 | $17.36 | $17.52 | $17.52 | 1,702,790 |
| 2022-06-16 | $18.53 | $18.74 | $17.50 | $18.08 | $18.08 | 696,300 |
| 2022-06-15 | $19.23 | $19.81 | $19.02 | $19.13 | $19.13 | 891,150 |
| 2022-06-14 | $16.82 | $19.15 | $16.82 | $19.15 | $19.15 | 923,787 |
| 2022-06-13 | $17.00 | $17.28 | $16.45 | $16.64 | $16.64 | 618,699 |
| 2022-06-10 | $18.27 | $18.70 | $17.60 | $17.82 | $17.82 | 514,644 |
| 2022-06-09 | $18.66 | $18.95 | $18.31 | $18.76 | $18.76 | 390,385 |
| 2022-06-08 | $19.46 | $19.46 | $18.74 | $18.88 | $18.88 | 325,501 |
| 2022-06-07 | $19.26 | $19.66 | $19.06 | $19.60 | $19.60 | 427,847 |
| 2022-06-06 | $18.90 | $19.57 | $18.84 | $19.48 | $19.48 | 607,451 |
| 2022-06-03 | $19.20 | $19.20 | $18.43 | $18.61 | $18.61 | 718,112 |
| 2022-06-02 | $18.18 | $19.23 | $18.15 | $19.22 | $19.22 | 573,606 |
| 2022-06-01 | $18.35 | $18.38 | $17.66 | $17.99 | $17.99 | 575,160 |
| 2022-05-31 | $18.39 | $18.39 | $17.63 | $18.21 | $18.21 | 1,328,804 |
| 2022-05-27 | $18.20 | $18.58 | $18.07 | $18.38 | $18.38 | 597,214 |
| 2022-05-26 | $18.10 | $18.28 | $17.83 | $17.93 | $17.93 | 399,656 |
| 2022-05-25 | $17.38 | $18.25 | $17.10 | $18.01 | $18.01 | 420,385 |
| 2022-05-24 | $16.72 | $17.46 | $16.49 | $17.43 | $17.43 | 474,690 |
| 2022-05-23 | $15.71 | $17.08 | $15.71 | $17.02 | $17.02 | 687,125 |
| 2022-05-20 | $17.20 | $17.34 | $15.20 | $15.66 | $15.66 | 1,052,546 |
| 2022-05-19 | $17.37 | $17.58 | $16.36 | $17.04 | $17.04 | 704,509 |
| 2022-05-18 | $18.25 | $18.89 | $17.57 | $17.74 | $17.74 | 708,169 |
| 2022-05-17 | $17.61 | $18.45 | $17.24 | $18.28 | $18.28 | 705,232 |
| 2022-05-16 | $16.58 | $17.44 | $16.32 | $17.20 | $17.20 | 1,040,679 |
| 2022-05-13 | $15.25 | $16.97 | $15.20 | $16.70 | $16.70 | 646,840 |
| 2022-05-12 | $15.25 | $15.31 | $14.36 | $14.91 | $14.91 | 543,964 |
| 2022-05-11 | $15.24 | $15.90 | $15.08 | $15.31 | $15.31 | 484,576 |
| 2022-05-10 | $15.30 | $15.53 | $14.60 | $15.19 | $15.19 | 437,154 |
| 2022-05-09 | $15.21 | $15.57 | $14.84 | $15.02 | $15.02 | 410,700 |
| 2022-05-06 | $16.10 | $16.12 | $15.23 | $15.59 | $15.59 | 450,685 |
| 2022-05-05 | $17.13 | $17.60 | $15.64 | $16.08 | $16.08 | 827,752 |
| 2022-05-04 | $16.23 | $17.26 | $16.15 | $17.25 | $17.25 | 1,064,833 |
| 2022-05-03 | $14.32 | $16.35 | $14.32 | $16.14 | $16.14 | 1,220,884 |
| 2022-05-02 | $13.75 | $13.88 | $13.28 | $13.87 | $13.87 | 476,506 |
| 2022-04-29 | $13.95 | $14.41 | $13.81 | $13.86 | $13.86 | 405,314 |
| 2022-04-28 | $14.28 | $14.31 | $13.45 | $14.01 | $14.01 | 271,381 |
| 2022-04-27 | $13.60 | $14.45 | $13.60 | $14.12 | $14.12 | 374,455 |
| 2022-04-26 | $13.71 | $13.84 | $13.39 | $13.52 | $13.52 | 399,883 |
| 2022-04-25 | $13.82 | $14.02 | $13.44 | $13.87 | $13.87 | 347,512 |
| 2022-04-22 | $14.52 | $14.80 | $13.90 | $14.10 | $14.10 | 381,778 |
| 2022-04-21 | $15.50 | $15.50 | $14.58 | $14.75 | $14.75 | 255,075 |
| 2022-04-20 | $15.23 | $15.53 | $15.00 | $15.23 | $15.23 | 243,013 |
| 2022-04-19 | $15.09 | $15.11 | $14.77 | $14.96 | $14.96 | 332,573 |
| 2022-04-18 | $14.73 | $15.27 | $14.62 | $15.06 | $15.06 | 438,233 |
| 2022-04-14 | $14.65 | $14.91 | $14.52 | $14.84 | $14.84 | 416,853 |
| 2022-04-13 | $14.20 | $14.66 | $14.07 | $14.57 | $14.57 | 399,006 |
| 2022-04-12 | $13.31 | $14.32 | $13.31 | $14.09 | $14.09 | 887,181 |
| 2022-04-11 | $13.00 | $13.42 | $12.75 | $13.16 | $13.16 | 289,146 |
| 2022-04-08 | $13.13 | $13.45 | $12.91 | $13.02 | $13.02 | 274,711 |
| 2022-04-07 | $13.05 | $13.30 | $12.90 | $13.12 | $13.12 | 381,875 |
| 2022-04-06 | $13.49 | $13.49 | $13.06 | $13.09 | $13.09 | 476,182 |
| 2022-04-05 | $14.54 | $14.80 | $13.51 | $13.61 | $13.61 | 624,389 |
| 2022-04-04 | $14.47 | $14.74 | $14.36 | $14.52 | $14.52 | 329,758 |
| 2022-04-01 | $14.89 | $15.17 | $14.27 | $14.47 | $14.47 | 339,418 |
| 2022-03-31 | $14.45 | $15.11 | $14.40 | $14.73 | $14.73 | 435,519 |
| 2022-03-30 | $14.60 | $15.10 | $14.46 | $14.49 | $14.49 | 452,901 |
| 2022-03-29 | $14.57 | $14.94 | $14.41 | $14.74 | $14.74 | 443,926 |
| 2022-03-28 | $15.75 | $15.75 | $14.42 | $14.50 | $14.50 | 497,840 |
| 2022-03-25 | $15.00 | $15.77 | $15.00 | $15.75 | $15.75 | 707,430 |
| 2022-03-24 | $14.95 | $15.06 | $14.56 | $15.03 | $15.03 | 315,920 |
| 2022-03-23 | $14.60 | $14.98 | $14.43 | $14.80 | $14.80 | 353,006 |
| 2022-03-22 | $14.59 | $15.18 | $14.55 | $14.83 | $14.83 | 403,242 |
| 2022-03-21 | $14.23 | $14.62 | $14.04 | $14.48 | $14.48 | 386,233 |
| 2022-03-18 | $14.17 | $14.45 | $13.91 | $14.23 | $14.23 | 842,661 |
| 2022-03-17 | $14.28 | $14.29 | $13.84 | $14.10 | $14.10 | 338,741 |
| 2022-03-16 | $13.45 | $14.44 | $13.31 | $14.41 | $14.41 | 988,534 |
| 2022-03-15 | $12.73 | $13.46 | $12.29 | $13.42 | $13.42 | 573,222 |
| 2022-03-14 | $14.23 | $14.65 | $12.45 | $12.68 | $12.68 | 1,101,895 |
| 2022-03-11 | $12.92 | $13.92 | $12.74 | $13.84 | $13.84 | 1,023,703 |
| 2022-03-10 | $11.63 | $12.94 | $11.55 | $12.83 | $12.83 | 647,289 |
| 2022-03-09 | $11.34 | $11.96 | $11.20 | $11.96 | $11.96 | 426,653 |
| 2022-03-08 | $11.09 | $11.68 | $10.85 | $11.04 | $11.04 | 517,712 |
| 2022-03-07 | $12.34 | $12.55 | $10.89 | $10.98 | $10.98 | 537,840 |
| 2022-03-04 | $11.47 | $12.59 | $11.47 | $12.33 | $12.33 | 851,818 |
| 2022-03-03 | $12.21 | $13.81 | $11.46 | $11.66 | $11.66 | 1,293,304 |
| 2022-03-02 | $11.10 | $11.74 | $11.10 | $11.62 | $11.62 | 631,904 |
| 2022-03-01 | $11.10 | $11.30 | $10.81 | $10.92 | $10.92 | 432,320 |
| 2022-02-28 | $11.26 | $11.60 | $11.12 | $11.20 | $11.20 | 385,096 |
| 2022-02-25 | $11.21 | $11.47 | $11.03 | $11.45 | $11.45 | 358,550 |
| 2022-02-24 | $10.29 | $11.12 | $10.07 | $11.11 | $11.11 | 451,382 |
| 2022-02-23 | $11.10 | $11.19 | $10.60 | $10.64 | $10.64 | 267,161 |
| 2022-02-22 | $11.19 | $11.31 | $10.81 | $10.88 | $10.88 | 298,419 |
| 2022-02-18 | $11.33 | $11.59 | $11.13 | $11.19 | $11.19 | 244,519 |
| 2022-02-17 | $11.92 | $11.92 | $11.30 | $11.43 | $11.43 | 415,335 |
| 2022-02-16 | $11.56 | $12.15 | $11.48 | $12.01 | $12.01 | 562,597 |
| 2022-02-15 | $11.14 | $11.72 | $11.14 | $11.60 | $11.60 | 466,606 |
| 2022-02-14 | $10.51 | $11.09 | $10.46 | $11.04 | $11.04 | 517,357 |
| 2022-02-11 | $10.67 | $10.86 | $10.32 | $10.50 | $10.50 | 363,161 |
| 2022-02-10 | $10.62 | $10.97 | $10.57 | $10.67 | $10.67 | 270,098 |
| 2022-02-09 | $10.69 | $11.03 | $10.69 | $10.86 | $10.86 | 378,587 |
| 2022-02-08 | $10.04 | $10.60 | $10.01 | $10.55 | $10.55 | 330,271 |
| 2022-02-07 | $9.74 | $10.09 | $9.74 | $9.99 | $9.99 | 254,191 |
| 2022-02-04 | $9.64 | $9.85 | $9.38 | $9.78 | $9.78 | 357,420 |
| 2022-02-03 | $9.54 | $9.92 | $9.47 | $9.71 | $9.71 | 246,013 |
| 2022-02-02 | $9.88 | $9.88 | $9.38 | $9.72 | $9.72 | 280,166 |
| 2022-02-01 | $9.72 | $9.91 | $9.54 | $9.88 | $9.88 | 479,589 |
| 2022-01-31 | $9.51 | $9.75 | $9.35 | $9.75 | $9.75 | 278,362 |
| 2022-01-28 | $9.41 | $9.66 | $9.19 | $9.66 | $9.66 | 312,450 |
| 2022-01-27 | $9.96 | $10.10 | $9.37 | $9.47 | $9.47 | 347,254 |
| 2022-01-26 | $10.02 | $10.32 | $9.68 | $9.83 | $9.83 | 287,967 |
| 2022-01-25 | $9.56 | $9.88 | $9.29 | $9.77 | $9.77 | 261,608 |
| 2022-01-24 | $9.51 | $9.88 | $9.22 | $9.85 | $9.85 | 470,278 |
| 2022-01-21 | $9.85 | $10.36 | $9.67 | $9.83 | $9.83 | 556,906 |
| 2022-01-20 | $10.48 | $10.69 | $9.93 | $9.98 | $9.98 | 577,543 |
| 2022-01-19 | $11.16 | $11.30 | $10.37 | $10.41 | $10.41 | 549,868 |
| 2022-01-18 | $11.00 | $11.17 | $10.82 | $11.07 | $11.07 | 344,386 |
| 2022-01-14 | $10.85 | $11.11 | $10.62 | $11.09 | $11.09 | 693,854 |
| 2022-01-13 | $11.25 | $11.60 | $10.99 | $11.12 | $11.12 | 515,992 |
| 2022-01-12 | $11.22 | $11.57 | $10.90 | $11.07 | $11.07 | 633,168 |
| 2022-01-11 | $10.90 | $11.22 | $10.72 | $11.13 | $11.13 | 303,138 |
| 2022-01-10 | $10.90 | $10.92 | $10.57 | $10.82 | $10.82 | 294,753 |
| 2022-01-07 | $11.39 | $11.39 | $10.84 | $11.06 | $11.06 | 499,102 |
| 2022-01-06 | $11.02 | $11.58 | $10.88 | $11.37 | $11.37 | 522,041 |
| 2022-01-05 | $11.75 | $11.92 | $10.97 | $11.00 | $11.00 | 550,103 |
| 2022-01-04 | $11.17 | $11.89 | $11.12 | $11.80 | $11.80 | 719,655 |
| 2022-01-03 | $11.09 | $11.45 | $10.80 | $11.03 | $11.03 | 569,753 |
| 2021-12-31 | $11.01 | $11.19 | $10.75 | $10.96 | $10.96 | 956,327 |
| 2021-12-30 | $10.88 | $11.34 | $10.86 | $11.02 | $11.02 | 390,828 |
| 2021-12-29 | $10.77 | $11.41 | $10.67 | $10.93 | $10.93 | 792,594 |
| 2021-12-28 | $10.11 | $10.90 | $10.11 | $10.83 | $10.83 | 914,990 |
| 2021-12-27 | $9.53 | $10.19 | $9.45 | $10.14 | $10.14 | 557,826 |
| 2021-12-23 | $8.87 | $9.63 | $8.67 | $9.40 | $9.40 | 707,215 |
| 2021-12-22 | $7.68 | $8.83 | $7.65 | $8.83 | $8.83 | 761,210 |
| 2021-12-21 | $7.35 | $7.62 | $7.33 | $7.59 | $7.59 | 274,971 |
| 2021-12-20 | $7.60 | $7.61 | $7.03 | $7.26 | $7.26 | 399,920 |
| 2021-12-17 | $7.80 | $7.97 | $7.63 | $7.80 | $7.80 | 1,490,832 |
| 2021-12-16 | $8.25 | $8.30 | $7.80 | $7.85 | $7.85 | 290,495 |
| 2021-12-15 | $8.06 | $8.21 | $7.82 | $8.18 | $8.18 | 370,138 |
| 2021-12-14 | $7.99 | $8.30 | $7.87 | $8.04 | $8.04 | 424,936 |
| 2021-12-13 | $7.98 | $8.22 | $7.88 | $8.08 | $8.08 | 304,082 |
| 2021-12-10 | $8.22 | $8.25 | $7.92 | $8.03 | $8.03 | 230,673 |
| 2021-12-09 | $8.07 | $8.25 | $8.02 | $8.08 | $8.08 | 205,753 |
| 2021-12-08 | $8.12 | $8.28 | $8.03 | $8.07 | $8.07 | 256,404 |
| 2021-12-07 | $7.67 | $8.20 | $7.67 | $8.12 | $8.12 | 421,315 |
| 2021-12-06 | $7.10 | $7.69 | $7.02 | $7.51 | $7.51 | 767,085 |
| 2021-12-03 | $6.91 | $6.97 | $6.74 | $6.96 | $6.96 | 330,758 |
| 2021-12-02 | $6.74 | $6.92 | $6.70 | $6.88 | $6.88 | 254,333 |
| 2021-12-01 | $7.14 | $7.22 | $6.69 | $6.70 | $6.70 | 395,074 |
| 2021-11-30 | $7.24 | $7.39 | $6.78 | $6.89 | $6.89 | 408,949 |
| 2021-11-29 | $7.66 | $7.66 | $7.20 | $7.39 | $7.39 | 426,599 |
| 2021-11-26 | $7.51 | $7.51 | $6.96 | $7.51 | $7.51 | 319,333 |
| 2021-11-24 | $7.69 | $8.06 | $7.65 | $7.75 | $7.75 | 445,931 |
| 2021-11-23 | $7.80 | $7.91 | $7.66 | $7.72 | $7.72 | 184,749 |
| 2021-11-22 | $7.78 | $8.05 | $7.74 | $7.80 | $7.80 | 161,036 |
| 2021-11-19 | $7.78 | $7.85 | $7.70 | $7.71 | $7.71 | 190,750 |
| 2021-11-18 | $8.03 | $8.05 | $7.80 | $7.83 | $7.83 | 213,865 |
| 2021-11-17 | $8.10 | $8.16 | $7.92 | $8.03 | $8.03 | 180,979 |
| 2021-11-16 | $8.22 | $8.25 | $8.13 | $8.18 | $8.18 | 238,588 |
| 2021-11-15 | $8.28 | $8.30 | $8.13 | $8.27 | $8.27 | 316,119 |
| 2021-11-12 | $8.30 | $8.30 | $8.18 | $8.20 | $8.20 | 207,427 |
| 2021-11-11 | $8.18 | $8.30 | $8.07 | $8.23 | $8.23 | 132,674 |
| 2021-11-10 | $8.15 | $8.21 | $8.04 | $8.11 | $8.11 | 214,061 |
| 2021-11-09 | $8.26 | $8.32 | $8.10 | $8.23 | $8.23 | 153,670 |
| 2021-11-08 | $8.62 | $8.65 | $8.22 | $8.23 | $8.23 | 231,619 |
| 2021-11-05 | $8.45 | $8.59 | $8.19 | $8.42 | $8.42 | 406,553 |
| 2021-11-04 | $7.80 | $8.39 | $7.73 | $8.24 | $8.24 | 766,606 |
| 2021-11-03 | $7.42 | $7.82 | $7.34 | $7.80 | $7.80 | 467,225 |
| 2021-11-02 | $7.66 | $7.66 | $7.36 | $7.47 | $7.47 | 155,934 |
| 2021-11-01 | $7.30 | $7.66 | $7.30 | $7.55 | $7.55 | 319,819 |
| 2021-10-29 | $7.11 | $7.24 | $7.08 | $7.22 | $7.22 | 210,279 |
| 2021-10-28 | $6.79 | $7.11 | $6.75 | $7.09 | $7.09 | 332,810 |
| 2021-10-27 | $6.99 | $7.01 | $6.75 | $6.78 | $6.78 | 259,829 |
| 2021-10-26 | $7.46 | $7.46 | $7.02 | $7.03 | $7.03 | 229,756 |
| 2021-10-25 | $7.25 | $7.50 | $7.20 | $7.46 | $7.46 | 323,976 |
| 2021-10-22 | $7.37 | $7.38 | $7.13 | $7.22 | $7.22 | 110,867 |
| 2021-10-21 | $7.28 | $7.49 | $7.18 | $7.34 | $7.34 | 220,495 |
| 2021-10-20 | $7.07 | $7.34 | $6.93 | $7.30 | $7.30 | 182,632 |
| 2021-10-19 | $7.14 | $7.15 | $7.01 | $7.06 | $7.06 | 142,700 |
| 2021-10-18 | $7.01 | $7.16 | $6.96 | $7.07 | $7.07 | 125,149 |
| 2021-10-15 | $7.30 | $7.32 | $7.10 | $7.11 | $7.11 | 207,922 |
| 2021-10-14 | $6.96 | $7.15 | $6.87 | $7.11 | $7.11 | 180,278 |
| 2021-10-13 | $6.83 | $6.91 | $6.71 | $6.85 | $6.85 | 128,423 |
| 2021-10-12 | $6.85 | $6.98 | $6.74 | $6.86 | $6.86 | 230,801 |
| 2021-10-11 | $7.21 | $7.26 | $6.84 | $6.85 | $6.85 | 157,089 |
| 2021-10-08 | $7.17 | $7.37 | $7.17 | $7.18 | $7.18 | 248,716 |
| 2021-10-07 | $6.88 | $7.20 | $6.75 | $7.17 | $7.17 | 420,306 |
| 2021-10-06 | $7.16 | $7.17 | $6.77 | $6.79 | $6.79 | 340,700 |
| 2021-10-05 | $7.24 | $7.34 | $7.07 | $7.31 | $7.31 | 254,277 |
| 2021-10-04 | $7.18 | $7.25 | $7.12 | $7.20 | $7.20 | 242,104 |
| 2021-10-01 | $7.23 | $7.34 | $7.11 | $7.23 | $7.23 | 306,965 |
| 2021-09-30 | $7.45 | $7.45 | $7.14 | $7.16 | $7.16 | 183,204 |
| 2021-09-29 | $7.61 | $7.61 | $7.37 | $7.39 | $7.39 | 100,851 |
| 2021-09-28 | $7.41 | $7.65 | $7.41 | $7.57 | $7.57 | 147,220 |
| 2021-09-27 | $7.24 | $7.74 | $7.24 | $7.48 | $7.48 | 479,768 |
| 2021-09-24 | $7.27 | $7.38 | $7.17 | $7.17 | $7.17 | 203,482 |
| 2021-09-23 | $7.21 | $7.45 | $7.21 | $7.32 | $7.32 | 172,166 |
| 2021-09-22 | $7.06 | $7.37 | $7.02 | $7.10 | $7.10 | 253,063 |
| 2021-09-21 | $7.20 | $7.27 | $6.94 | $7.02 | $7.02 | 213,594 |
| 2021-09-20 | $7.04 | $7.17 | $6.94 | $7.09 | $7.09 | 246,105 |
| 2021-09-17 | $7.24 | $7.38 | $6.97 | $7.36 | $7.36 | 787,605 |
| 2021-09-16 | $7.23 | $7.26 | $7.05 | $7.25 | $7.25 | 152,223 |
| 2021-09-15 | $7.04 | $7.23 | $7.00 | $7.20 | $7.20 | 202,693 |
| 2021-09-14 | $7.36 | $7.37 | $7.02 | $7.04 | $7.04 | 165,725 |
| 2021-09-13 | $7.20 | $7.33 | $7.04 | $7.32 | $7.32 | 243,495 |
| 2021-09-10 | $7.43 | $7.45 | $7.11 | $7.11 | $7.11 | 227,459 |
| 2021-09-09 | $7.38 | $7.59 | $7.29 | $7.33 | $7.33 | 374,490 |
| 2021-09-08 | $7.82 | $7.82 | $7.33 | $7.36 | $7.36 | 324,226 |
| 2021-09-07 | $7.95 | $7.95 | $7.63 | $7.80 | $7.80 | 435,606 |
| 2021-09-03 | $7.96 | $8.05 | $7.81 | $7.94 | $7.94 | 362,867 |
| 2021-09-02 | $8.11 | $8.20 | $7.96 | $7.99 | $7.99 | 263,347 |
| 2021-09-01 | $8.35 | $8.35 | $7.95 | $8.03 | $8.03 | 311,775 |
| 2021-08-31 | $8.37 | $8.42 | $8.15 | $8.31 | $8.31 | 212,325 |
| 2021-08-30 | $8.50 | $8.52 | $8.25 | $8.36 | $8.36 | 176,394 |
| 2021-08-27 | $8.07 | $8.44 | $8.01 | $8.43 | $8.43 | 259,777 |
| 2021-08-26 | $8.21 | $8.26 | $8.00 | $8.00 | $8.00 | 150,218 |
| 2021-08-25 | $8.28 | $8.48 | $8.21 | $8.28 | $8.28 | 172,026 |
| 2021-08-24 | $8.35 | $8.47 | $8.17 | $8.35 | $8.35 | 207,743 |
| 2021-08-23 | $8.10 | $8.31 | $8.10 | $8.24 | $8.24 | 177,279 |
| 2021-08-20 | $7.74 | $7.98 | $7.66 | $7.92 | $7.92 | 190,835 |
| 2021-08-19 | $8.07 | $8.12 | $7.60 | $7.71 | $7.71 | 374,773 |
| 2021-08-18 | $8.16 | $8.49 | $8.06 | $8.20 | $8.20 | 207,399 |
| 2021-08-17 | $8.62 | $8.62 | $8.26 | $8.32 | $8.32 | 197,219 |
| 2021-08-16 | $9.05 | $9.11 | $8.68 | $8.68 | $8.68 | 211,156 |
| 2021-08-13 | $9.18 | $9.24 | $8.97 | $9.13 | $9.13 | 246,179 |
| 2021-08-12 | $9.31 | $9.33 | $9.06 | $9.18 | $9.18 | 188,145 |
| 2021-08-11 | $9.15 | $9.28 | $8.98 | $9.26 | $9.26 | 214,462 |
| 2021-08-10 | $8.70 | $9.21 | $8.53 | $9.16 | $9.16 | 276,138 |
| 2021-08-09 | $8.65 | $8.73 | $8.49 | $8.62 | $8.62 | 289,829 |
| 2021-08-06 | $8.35 | $8.74 | $8.30 | $8.65 | $8.65 | 302,835 |
| 2021-08-05 | $8.11 | $8.45 | $8.10 | $8.43 | $8.43 | 328,045 |
| 2021-08-04 | $8.10 | $8.23 | $7.88 | $8.01 | $8.01 | 525,952 |
| 2021-08-03 | $8.52 | $8.52 | $7.94 | $8.23 | $8.23 | 438,834 |
| 2021-08-02 | $8.67 | $9.15 | $8.43 | $8.45 | $8.45 | 716,367 |
| 2021-07-30 | $8.37 | $8.83 | $8.20 | $8.62 | $8.62 | 614,109 |
| 2021-07-29 | $8.31 | $8.48 | $8.05 | $8.31 | $8.31 | 492,797 |
| 2021-07-28 | $7.52 | $7.89 | $7.47 | $7.76 | $7.76 | 397,160 |
| 2021-07-27 | $7.61 | $7.73 | $7.33 | $7.38 | $7.38 | 262,506 |
| 2021-07-26 | $7.55 | $7.93 | $7.55 | $7.81 | $7.81 | 305,559 |
| 2021-07-23 | $7.33 | $7.54 | $7.28 | $7.54 | $7.54 | 250,390 |
| 2021-07-22 | $7.44 | $7.47 | $7.28 | $7.32 | $7.32 | 184,852 |
| 2021-07-21 | $7.60 | $7.80 | $7.32 | $7.47 | $7.47 | 338,604 |
| 2021-07-20 | $7.10 | $7.60 | $7.01 | $7.51 | $7.51 | 457,160 |
| 2021-07-19 | $7.03 | $7.24 | $6.86 | $7.10 | $7.10 | 453,898 |
| 2021-07-16 | $7.87 | $7.95 | $7.32 | $7.35 | $7.35 | 357,919 |
| 2021-07-15 | $7.77 | $8.10 | $7.74 | $7.75 | $7.75 | 363,735 |
| 2021-07-14 | $7.97 | $8.10 | $7.81 | $7.90 | $7.90 | 272,522 |
| 2021-07-13 | $8.28 | $8.30 | $7.83 | $7.89 | $7.89 | 278,260 |
| 2021-07-12 | $8.02 | $8.31 | $7.93 | $8.30 | $8.30 | 229,178 |
| 2021-07-09 | $8.01 | $8.31 | $7.97 | $8.13 | $8.13 | 235,564 |
| 2021-07-08 | $7.70 | $8.15 | $7.65 | $7.82 | $7.82 | 418,298 |
| 2021-07-07 | $7.78 | $8.00 | $7.61 | $7.99 | $7.99 | 501,364 |
| 2021-07-06 | $8.10 | $8.10 | $7.85 | $7.90 | $7.90 | 491,923 |
| 2021-07-02 | $8.54 | $8.54 | $8.15 | $8.17 | $8.17 | 273,812 |
| 2021-07-01 | $8.50 | $8.64 | $8.35 | $8.53 | $8.53 | 634,997 |
| 2021-06-30 | $8.10 | $8.50 | $8.00 | $8.48 | $8.48 | 966,554 |
| 2021-06-29 | $8.42 | $8.42 | $8.11 | $8.17 | $8.17 | 310,340 |
| 2021-06-28 | $8.51 | $8.52 | $8.11 | $8.27 | $8.27 | 570,568 |
| 2021-06-25 | $8.75 | $9.02 | $8.51 | $8.61 | $8.61 | 6,357,244 |
| 2021-06-24 | $8.56 | $8.86 | $8.40 | $8.74 | $8.74 | 495,016 |
| 2021-06-23 | $8.31 | $8.71 | $8.28 | $8.48 | $8.48 | 617,415 |
| 2021-06-22 | $8.51 | $8.60 | $8.27 | $8.42 | $8.42 | 711,867 |
| 2021-06-21 | $8.31 | $8.71 | $8.26 | $8.49 | $8.49 | 559,131 |
| 2021-06-18 | $8.25 | $8.40 | $8.10 | $8.14 | $8.14 | 734,766 |
| 2021-06-17 | $9.17 | $9.25 | $8.17 | $8.44 | $8.44 | 773,154 |
| 2021-06-16 | $9.15 | $9.26 | $8.96 | $9.16 | $9.16 | 484,799 |
| 2021-06-15 | $9.17 | $9.33 | $9.10 | $9.31 | $9.31 | 313,673 |
| 2021-06-14 | $9.29 | $9.42 | $9.02 | $9.12 | $9.12 | 396,958 |
| 2021-06-11 | $9.30 | $9.56 | $9.25 | $9.27 | $9.27 | 205,927 |
| 2021-06-10 | $9.66 | $9.74 | $9.31 | $9.33 | $9.33 | 382,068 |
| 2021-06-09 | $9.97 | $9.98 | $9.66 | $9.67 | $9.67 | 358,699 |
| 2021-06-08 | $9.61 | $10.13 | $9.58 | $9.97 | $9.97 | 560,900 |
| 2021-06-07 | $9.66 | $9.69 | $9.41 | $9.62 | $9.62 | 395,461 |
| 2021-06-04 | $9.50 | $9.63 | $9.32 | $9.56 | $9.56 | 252,878 |
| 2021-06-03 | $9.50 | $9.70 | $9.28 | $9.45 | $9.45 | 293,947 |
| 2021-06-02 | $10.02 | $10.05 | $9.52 | $9.58 | $9.58 | 386,108 |
| 2021-06-01 | $9.35 | $10.03 | $9.35 | $9.99 | $9.99 | 445,664 |
| 2021-05-28 | $9.40 | $9.44 | $9.12 | $9.29 | $9.29 | 368,293 |
| 2021-05-27 | $9.35 | $9.52 | $9.15 | $9.45 | $9.45 | 372,591 |
| 2021-05-26 | $9.05 | $9.23 | $8.91 | $9.20 | $9.20 | 353,048 |
| 2021-05-25 | $9.15 | $9.45 | $9.00 | $9.00 | $9.00 | 388,762 |
| 2021-05-24 | $9.30 | $9.32 | $9.03 | $9.21 | $9.21 | 439,147 |
| 2021-05-21 | $9.36 | $9.63 | $9.19 | $9.32 | $9.32 | 370,226 |
| 2021-05-20 | $9.24 | $9.29 | $8.92 | $9.24 | $9.24 | 371,504 |
| 2021-05-19 | $9.27 | $9.34 | $8.90 | $9.19 | $9.19 | 371,302 |
| 2021-05-18 | $9.83 | $9.91 | $9.41 | $9.42 | $9.42 | 475,144 |
| 2021-05-17 | $10.11 | $10.24 | $9.77 | $9.86 | $9.86 | 374,522 |
| 2021-05-14 | $10.18 | $10.27 | $9.97 | $10.27 | $10.27 | 615,543 |
| 2021-05-13 | $10.05 | $10.48 | $9.87 | $10.01 | $10.01 | 311,536 |
| 2021-05-12 | $10.40 | $10.63 | $9.92 | $10.01 | $10.01 | 428,642 |
| 2021-05-11 | $10.63 | $11.07 | $10.40 | $10.48 | $10.48 | 352,559 |
| 2021-05-10 | $11.45 | $11.82 | $10.82 | $10.85 | $10.85 | 743,630 |
| 2021-05-07 | $10.94 | $11.39 | $10.66 | $11.29 | $11.29 | 495,592 |
| 2021-05-06 | $11.02 | $11.11 | $9.97 | $10.86 | $10.86 | 1,016,880 |
| 2021-05-05 | $11.39 | $11.39 | $11.02 | $11.11 | $11.11 | 374,700 |
| 2021-05-04 | $11.27 | $11.40 | $10.53 | $11.25 | $11.25 | 568,089 |
| 2021-05-03 | $10.91 | $11.45 | $10.80 | $11.41 | $11.41 | 676,797 |
| 2021-04-30 | $10.74 | $11.16 | $10.65 | $10.79 | $10.79 | 379,933 |
| 2021-04-29 | $11.25 | $11.27 | $10.51 | $10.73 | $10.73 | 391,570 |
| 2021-04-28 | $10.92 | $11.25 | $10.75 | $11.13 | $11.13 | 320,598 |
| 2021-04-27 | $10.70 | $10.95 | $10.65 | $10.91 | $10.91 | 275,961 |
| 2021-04-26 | $11.08 | $11.11 | $10.53 | $10.70 | $10.70 | 506,720 |
| 2021-04-23 | $10.44 | $11.10 | $10.31 | $11.01 | $11.01 | 546,156 |
| 2021-04-22 | $10.28 | $10.82 | $10.12 | $10.37 | $10.37 | 588,161 |
| 2021-04-21 | $9.49 | $10.38 | $9.47 | $10.21 | $10.21 | 469,470 |
| 2021-04-20 | $9.82 | $9.96 | $9.43 | $9.59 | $9.59 | 419,925 |
| 2021-04-19 | $10.00 | $10.13 | $9.60 | $9.96 | $9.96 | 410,494 |
| 2021-04-16 | $10.14 | $10.24 | $9.71 | $10.14 | $10.14 | 355,476 |
| 2021-04-15 | $10.27 | $10.27 | $9.80 | $10.10 | $10.10 | 234,128 |
| 2021-04-14 | $10.27 | $10.62 | $10.11 | $10.16 | $10.16 | 511,785 |
| 2021-04-13 | $10.13 | $10.35 | $9.81 | $10.22 | $10.22 | 457,226 |
| 2021-04-12 | $10.00 | $10.12 | $9.65 | $10.02 | $10.02 | 360,179 |
| 2021-04-09 | $9.63 | $10.13 | $9.49 | $9.97 | $9.97 | 648,951 |
| 2021-04-08 | $9.78 | $9.88 | $9.43 | $9.73 | $9.73 | 312,084 |
| 2021-04-07 | $10.11 | $10.15 | $9.62 | $9.71 | $9.71 | 330,471 |
| 2021-04-06 | $10.09 | $10.37 | $10.00 | $10.19 | $10.19 | 433,824 |
| 2021-04-05 | $9.75 | $10.25 | $9.75 | $10.07 | $10.07 | 442,370 |
| 2021-04-01 | $9.21 | $9.69 | $9.21 | $9.61 | $9.61 | 328,225 |
| 2021-03-31 | $9.83 | $9.90 | $9.03 | $9.28 | $9.28 | 986,190 |
| 2021-03-30 | $9.34 | $9.79 | $9.20 | $9.66 | $9.66 | 365,386 |
| 2021-03-29 | $9.05 | $9.75 | $9.05 | $9.23 | $9.23 | 497,034 |
| 2021-03-26 | $9.21 | $9.31 | $8.78 | $9.19 | $9.19 | 791,705 |
| 2021-03-25 | $8.52 | $9.20 | $8.43 | $9.12 | $9.12 | 559,087 |
| 2021-03-24 | $9.18 | $9.58 | $8.80 | $8.81 | $8.81 | 357,638 |
| 2021-03-23 | $9.82 | $10.01 | $8.86 | $8.95 | $8.95 | 716,983 |
| 2021-03-22 | $10.25 | $10.30 | $9.55 | $10.05 | $10.05 | 563,211 |
| 2021-03-19 | $9.89 | $10.18 | $9.32 | $10.15 | $10.15 | 956,799 |
| 2021-03-18 | $10.48 | $10.77 | $9.61 | $9.69 | $9.69 | 635,510 |
| 2021-03-17 | $9.91 | $10.61 | $9.71 | $10.47 | $10.47 | 765,755 |
| 2021-03-16 | $9.41 | $10.46 | $9.20 | $9.88 | $9.88 | 2,546,176 |
| 2021-03-15 | $8.52 | $9.41 | $8.15 | $9.32 | $9.32 | 926,180 |
| 2021-03-12 | $8.60 | $8.75 | $8.43 | $8.53 | $8.53 | 261,916 |
| 2021-03-11 | $8.44 | $8.77 | $8.41 | $8.58 | $8.58 | 383,311 |
| 2021-03-10 | $7.92 | $8.35 | $7.89 | $8.31 | $8.31 | 479,810 |
| 2021-03-09 | $7.79 | $7.93 | $7.53 | $7.85 | $7.85 | 333,559 |
| 2021-03-08 | $7.87 | $7.96 | $7.58 | $7.63 | $7.63 | 400,385 |
| 2021-03-05 | $8.40 | $8.42 | $7.17 | $7.79 | $7.79 | 694,634 |
| 2021-03-04 | $8.35 | $8.48 | $7.52 | $8.14 | $8.14 | 767,856 |
| 2021-03-03 | $8.40 | $8.56 | $7.89 | $7.96 | $7.96 | 418,173 |
| 2021-03-02 | $8.40 | $8.67 | $8.14 | $8.25 | $8.25 | 262,893 |
| 2021-03-01 | $8.56 | $8.80 | $8.34 | $8.39 | $8.39 | 414,807 |
| 2021-02-26 | $8.20 | $8.63 | $7.86 | $8.27 | $8.27 | 495,606 |
| 2021-02-25 | $8.76 | $8.88 | $8.12 | $8.20 | $8.20 | 441,085 |
| 2021-02-24 | $8.66 | $9.07 | $8.37 | $8.60 | $8.60 | 382,544 |
| 2021-02-23 | $8.20 | $8.54 | $7.51 | $8.51 | $8.51 | 643,611 |
| 2021-02-22 | $8.24 | $8.73 | $8.20 | $8.35 | $8.35 | 377,501 |
| 2021-02-19 | $7.50 | $8.29 | $7.40 | $8.22 | $8.22 | 525,905 |
| 2021-02-18 | $7.57 | $7.76 | $7.15 | $7.31 | $7.31 | 457,098 |
| 2021-02-17 | $7.85 | $7.87 | $7.38 | $7.62 | $7.62 | 220,857 |
| 2021-02-16 | $8.02 | $8.21 | $7.81 | $7.88 | $7.88 | 361,074 |
| 2021-02-12 | $7.59 | $7.81 | $7.41 | $7.79 | $7.79 | 230,476 |
| 2021-02-11 | $7.51 | $7.65 | $7.20 | $7.60 | $7.60 | 398,489 |
| 2021-02-10 | $8.00 | $8.00 | $7.17 | $7.48 | $7.48 | 605,757 |
| 2021-02-09 | $7.56 | $8.80 | $7.51 | $7.88 | $7.88 | 1,202,878 |
| 2021-02-08 | $7.35 | $7.60 | $7.23 | $7.60 | $7.60 | 307,130 |
| 2021-02-05 | $7.50 | $7.50 | $6.94 | $7.21 | $7.21 | 470,793 |
| 2021-02-04 | $7.49 | $7.58 | $7.29 | $7.49 | $7.49 | 297,374 |
| 2021-02-03 | $7.60 | $7.70 | $7.13 | $7.40 | $7.40 | 450,339 |
| 2021-02-02 | $7.40 | $7.65 | $7.13 | $7.52 | $7.52 | 577,166 |
| 2021-02-01 | $6.92 | $7.42 | $6.92 | $7.29 | $7.29 | 508,414 |
| 2021-01-29 | $6.65 | $6.96 | $6.60 | $6.90 | $6.90 | 361,276 |
| 2021-01-28 | $6.60 | $6.88 | $6.50 | $6.70 | $6.70 | 411,955 |
| 2021-01-27 | $6.40 | $6.80 | $6.31 | $6.52 | $6.52 | 539,752 |
| 2021-01-26 | $6.74 | $6.98 | $6.47 | $6.57 | $6.57 | 369,616 |
| 2021-01-25 | $7.05 | $7.20 | $6.56 | $6.74 | $6.74 | 391,204 |
| 2021-01-22 | $6.54 | $7.06 | $6.27 | $7.05 | $7.05 | 508,227 |
| 2021-01-21 | $7.30 | $7.30 | $6.61 | $6.66 | $6.66 | 482,904 |
| 2021-01-20 | $7.65 | $7.95 | $6.87 | $7.34 | $7.34 | 624,053 |
| 2021-01-19 | $7.25 | $7.80 | $7.25 | $7.43 | $7.43 | 488,144 |
| 2021-01-15 | $7.05 | $7.47 | $6.96 | $7.22 | $7.22 | 512,644 |
| 2021-01-14 | $6.84 | $7.47 | $6.78 | $7.11 | $7.11 | 899,124 |
| 2021-01-13 | $6.90 | $6.95 | $6.59 | $6.76 | $6.76 | 377,012 |
| 2021-01-12 | $6.64 | $6.82 | $6.58 | $6.82 | $6.82 | 348,021 |
| 2021-01-11 | $6.25 | $6.60 | $6.20 | $6.54 | $6.54 | 486,244 |
| 2021-01-08 | $6.21 | $6.34 | $6.15 | $6.34 | $6.34 | 344,601 |
| 2021-01-07 | $6.00 | $6.27 | $5.99 | $6.25 | $6.25 | 530,358 |
| 2021-01-06 | $5.23 | $5.99 | $5.23 | $5.96 | $5.96 | 956,222 |
| 2021-01-05 | $4.87 | $5.50 | $4.83 | $5.22 | $5.22 | 767,716 |
| 2021-01-04 | $4.90 | $4.93 | $4.68 | $4.82 | $4.82 | 354,231 |
| 2020-12-31 | $4.97 | $5.13 | $4.78 | $4.86 | $4.86 | 253,669 |
| 2020-12-30 | $4.84 | $5.18 | $4.84 | $5.00 | $5.00 | 294,187 |
| 2020-12-29 | $4.96 | $5.17 | $4.77 | $4.83 | $4.83 | 392,406 |
| 2020-12-28 | $4.70 | $5.01 | $4.70 | $4.88 | $4.88 | 363,680 |
| 2020-12-24 | $4.87 | $4.92 | $4.66 | $4.70 | $4.70 | 132,567 |
| 2020-12-23 | $4.71 | $4.96 | $4.65 | $4.90 | $4.90 | 287,528 |
| 2020-12-22 | $4.25 | $4.76 | $4.25 | $4.68 | $4.68 | 398,293 |
| 2020-12-21 | $4.24 | $4.89 | $4.24 | $4.64 | $4.64 | 479,256 |
| 2020-12-18 | $4.46 | $4.50 | $4.23 | $4.41 | $4.41 | 1,995,862 |
| 2020-12-17 | $4.45 | $4.48 | $4.21 | $4.39 | $4.39 | 322,190 |
| 2020-12-16 | $4.46 | $4.52 | $4.30 | $4.43 | $4.43 | 481,269 |
| 2020-12-15 | $4.30 | $4.59 | $4.26 | $4.51 | $4.51 | 697,373 |
| 2020-12-14 | $5.27 | $5.35 | $4.04 | $4.21 | $4.21 | 1,555,608 |
| 2020-12-11 | $5.49 | $5.50 | $5.15 | $5.24 | $5.24 | 380,025 |
| 2020-12-10 | $5.38 | $5.55 | $5.35 | $5.52 | $5.52 | 184,806 |
| 2020-12-09 | $5.28 | $5.55 | $5.25 | $5.44 | $5.44 | 419,417 |
| 2020-12-08 | $5.22 | $5.50 | $5.10 | $5.27 | $5.27 | 497,051 |
| 2020-12-07 | $5.95 | $6.07 | $5.27 | $5.30 | $5.30 | 550,197 |
| 2020-12-04 | $5.49 | $6.00 | $5.48 | $5.92 | $5.92 | 494,518 |
| 2020-12-03 | $5.23 | $5.55 | $5.19 | $5.44 | $5.44 | 251,631 |
| 2020-12-02 | $5.03 | $5.32 | $4.96 | $5.18 | $5.18 | 290,418 |
| 2020-12-01 | $5.05 | $5.24 | $4.95 | $5.03 | $5.03 | 234,314 |
| 2020-11-30 | $5.09 | $5.25 | $4.80 | $5.02 | $5.02 | 427,140 |
| 2020-11-27 | $5.25 | $5.35 | $5.13 | $5.20 | $5.20 | 282,558 |
| 2020-11-25 | $5.35 | $5.45 | $5.11 | $5.26 | $5.26 | 305,262 |
| 2020-11-24 | $5.34 | $5.69 | $5.30 | $5.45 | $5.45 | 540,752 |
| 2020-11-23 | $4.94 | $5.29 | $4.94 | $5.22 | $5.22 | 532,046 |
| 2020-11-20 | $4.83 | $5.13 | $4.83 | $4.99 | $4.99 | 483,403 |
| 2020-11-19 | $4.83 | $4.96 | $4.74 | $4.87 | $4.87 | 252,967 |
| 2020-11-18 | $5.00 | $5.20 | $4.81 | $4.83 | $4.83 | 466,972 |
| 2020-11-17 | $4.83 | $5.07 | $4.79 | $5.03 | $5.03 | 336,884 |
| 2020-11-16 | $4.85 | $5.15 | $4.68 | $4.90 | $4.90 | 786,843 |
| 2020-11-13 | $4.60 | $4.88 | $4.54 | $4.65 | $4.65 | 620,709 |
| 2020-11-12 | $4.51 | $4.97 | $4.42 | $4.54 | $4.54 | 1,106,925 |
| 2020-11-11 | $4.99 | $5.00 | $4.21 | $4.55 | $4.55 | 1,138,402 |
| 2020-11-10 | $4.08 | $5.01 | $4.03 | $5.00 | $5.00 | 1,724,539 |
| 2020-11-09 | $3.52 | $4.10 | $3.52 | $4.06 | $4.06 | 926,383 |
| 2020-11-06 | $3.26 | $3.51 | $3.21 | $3.32 | $3.32 | 1,316,671 |
| 2020-11-05 | $3.10 | $3.50 | $3.02 | $3.35 | $3.35 | 811,374 |
| 2020-11-04 | $2.87 | $2.94 | $2.71 | $2.88 | $2.88 | 273,064 |
| 2020-11-03 | $2.78 | $2.85 | $2.73 | $2.83 | $2.83 | 166,994 |
| 2020-11-02 | $2.78 | $2.95 | $2.73 | $2.74 | $2.74 | 349,595 |
| 2020-10-30 | $2.96 | $3.00 | $2.70 | $2.75 | $2.75 | 340,509 |
| 2020-10-29 | $2.90 | $3.04 | $2.85 | $2.97 | $2.97 | 172,952 |
| 2020-10-28 | $2.88 | $2.98 | $2.83 | $2.91 | $2.91 | 447,985 |
| 2020-10-27 | $2.95 | $3.04 | $2.88 | $2.91 | $2.91 | 229,828 |
| 2020-10-26 | $2.76 | $2.96 | $2.74 | $2.93 | $2.93 | 252,279 |
| 2020-10-23 | $2.83 | $2.86 | $2.73 | $2.80 | $2.80 | 216,491 |
| 2020-10-22 | $2.84 | $2.93 | $2.80 | $2.81 | $2.81 | 152,344 |
| 2020-10-21 | $2.80 | $2.94 | $2.69 | $2.82 | $2.82 | 472,172 |
| 2020-10-20 | $2.98 | $3.05 | $2.89 | $2.96 | $2.96 | 261,173 |
| 2020-10-19 | $3.02 | $3.06 | $2.87 | $2.96 | $2.96 | 324,642 |
| 2020-10-16 | $3.17 | $3.23 | $2.97 | $2.98 | $2.98 | 387,057 |
| 2020-10-15 | $3.08 | $3.26 | $3.01 | $3.20 | $3.20 | 198,752 |
| 2020-10-14 | $3.20 | $3.27 | $3.02 | $3.13 | $3.13 | 241,129 |
| 2020-10-13 | $3.09 | $3.20 | $3.05 | $3.16 | $3.16 | 201,665 |
| 2020-10-12 | $3.16 | $3.25 | $3.12 | $3.14 | $3.14 | 229,517 |
| 2020-10-09 | $3.28 | $3.36 | $3.04 | $3.12 | $3.12 | 377,609 |
| 2020-10-08 | $3.00 | $3.25 | $2.99 | $3.24 | $3.24 | 520,628 |
| 2020-10-07 | $2.91 | $3.00 | $2.88 | $2.93 | $2.93 | 296,826 |
| 2020-10-06 | $2.94 | $3.00 | $2.83 | $2.83 | $2.83 | 313,278 |
| 2020-10-05 | $2.85 | $3.02 | $2.83 | $2.88 | $2.88 | 261,221 |
| 2020-10-02 | $2.71 | $2.94 | $2.54 | $2.85 | $2.85 | 490,126 |
| 2020-10-01 | $2.66 | $2.83 | $2.66 | $2.83 | $2.83 | 399,930 |
| 2020-09-30 | $2.83 | $2.97 | $2.81 | $2.89 | $2.89 | 411,193 |
| 2020-09-29 | $3.00 | $3.04 | $2.79 | $2.80 | $2.80 | 709,181 |
| 2020-09-28 | $2.83 | $3.08 | $2.82 | $3.00 | $3.00 | 342,076 |
| 2020-09-25 | $2.77 | $2.95 | $2.74 | $2.77 | $2.77 | 385,767 |
| 2020-09-24 | $2.69 | $2.83 | $2.56 | $2.72 | $2.72 | 642,499 |
| 2020-09-23 | $2.87 | $2.97 | $2.67 | $2.69 | $2.69 | 610,180 |
| 2020-09-22 | $3.19 | $3.19 | $2.84 | $2.90 | $2.90 | 1,545,351 |
| 2020-09-21 | $3.40 | $3.43 | $3.12 | $3.18 | $3.18 | 433,950 |
| 2020-09-18 | $3.36 | $3.59 | $3.26 | $3.43 | $3.43 | 1,183,697 |
| 2020-09-17 | $3.16 | $3.36 | $3.07 | $3.34 | $3.34 | 260,819 |
| 2020-09-16 | $3.02 | $3.25 | $2.97 | $3.21 | $3.21 | 294,706 |
| 2020-09-15 | $3.14 | $3.18 | $2.87 | $3.03 | $3.03 | 432,974 |
| 2020-09-14 | $3.27 | $3.30 | $3.08 | $3.14 | $3.14 | 324,837 |
| 2020-09-11 | $3.24 | $3.36 | $3.22 | $3.29 | $3.29 | 381,868 |
| 2020-09-10 | $3.18 | $3.37 | $3.11 | $3.26 | $3.26 | 515,860 |
| 2020-09-09 | $2.87 | $3.48 | $2.87 | $3.24 | $3.24 | 1,022,035 |
| 2020-09-08 | $2.70 | $2.85 | $2.60 | $2.82 | $2.82 | 295,280 |
| 2020-09-04 | $2.57 | $2.72 | $2.51 | $2.70 | $2.70 | 243,267 |
| 2020-09-03 | $2.65 | $2.78 | $2.52 | $2.58 | $2.58 | 423,952 |
| 2020-09-02 | $2.48 | $2.64 | $2.44 | $2.62 | $2.62 | 523,337 |
| 2020-09-01 | $2.36 | $2.51 | $2.27 | $2.49 | $2.49 | 603,719 |
| 2020-08-31 | $2.48 | $2.49 | $2.22 | $2.38 | $2.38 | 347,324 |
| 2020-08-28 | $2.48 | $2.48 | $2.41 | $2.47 | $2.47 | 174,493 |
| 2020-08-27 | $2.38 | $2.47 | $2.36 | $2.43 | $2.43 | 167,061 |
| 2020-08-26 | $2.45 | $2.50 | $2.33 | $2.38 | $2.38 | 174,635 |
| 2020-08-25 | $2.39 | $2.52 | $2.36 | $2.44 | $2.44 | 366,597 |
| 2020-08-24 | $2.44 | $2.45 | $2.25 | $2.41 | $2.41 | 394,812 |
| 2020-08-21 | $2.37 | $2.58 | $2.35 | $2.44 | $2.44 | 568,577 |
| 2020-08-20 | $2.20 | $2.43 | $2.17 | $2.36 | $2.36 | 512,390 |
| 2020-08-19 | $2.30 | $2.37 | $2.20 | $2.20 | $2.20 | 272,329 |
| 2020-08-18 | $2.47 | $2.55 | $2.18 | $2.33 | $2.33 | 896,940 |
| 2020-08-17 | $2.14 | $2.49 | $2.09 | $2.44 | $2.44 | 806,438 |
| 2020-08-14 | $1.98 | $2.14 | $1.96 | $2.11 | $2.11 | 582,125 |
| 2020-08-13 | $2.02 | $2.07 | $1.90 | $1.97 | $1.97 | 263,889 |
| 2020-08-12 | $2.03 | $2.05 | $1.87 | $1.99 | $1.99 | 322,433 |
| 2020-08-11 | $1.96 | $2.07 | $1.95 | $2.00 | $2.00 | 499,559 |
| 2020-08-10 | $1.79 | $1.97 | $1.78 | $1.93 | $1.93 | 551,435 |
| 2020-08-07 | $1.69 | $1.75 | $1.68 | $1.74 | $1.74 | 168,208 |
| 2020-08-06 | $1.71 | $1.88 | $1.63 | $1.69 | $1.69 | 630,518 |
| 2020-08-05 | $1.60 | $1.70 | $1.59 | $1.59 | $1.59 | 344,960 |
| 2020-08-04 | $1.68 | $1.69 | $1.48 | $1.60 | $1.60 | 356,215 |
| 2020-08-03 | $1.47 | $1.67 | $1.46 | $1.65 | $1.65 | 376,096 |
| 2020-07-31 | $1.59 | $1.65 | $1.43 | $1.49 | $1.49 | 511,668 |
| 2020-07-30 | $1.72 | $1.74 | $1.58 | $1.61 | $1.61 | 279,606 |
| 2020-07-29 | $1.75 | $1.79 | $1.69 | $1.74 | $1.74 | 174,498 |
| 2020-07-28 | $1.83 | $1.86 | $1.75 | $1.78 | $1.78 | 248,897 |
| 2020-07-27 | $1.79 | $1.87 | $1.71 | $1.83 | $1.83 | 439,823 |
| 2020-07-24 | $1.77 | $1.83 | $1.67 | $1.68 | $1.68 | 252,488 |
| 2020-07-23 | $1.71 | $1.88 | $1.68 | $1.77 | $1.77 | 614,376 |
| 2020-07-22 | $1.79 | $1.83 | $1.70 | $1.70 | $1.70 | 311,207 |
| 2020-07-21 | $1.75 | $1.81 | $1.72 | $1.79 | $1.79 | 969,672 |
| 2020-07-20 | $1.70 | $1.79 | $1.67 | $1.71 | $1.71 | 361,972 |
| 2020-07-17 | $1.64 | $1.87 | $1.58 | $1.71 | $1.71 | 1,010,200 |
| 2020-07-16 | $1.56 | $1.63 | $1.51 | $1.63 | $1.63 | 371,100 |
| 2020-07-15 | $1.44 | $1.58 | $1.44 | $1.56 | $1.56 | 1,373,400 |
| 2020-07-14 | $1.36 | $1.41 | $1.32 | $1.40 | $1.40 | 725,100 |
| 2020-07-13 | $1.42 | $1.45 | $1.34 | $1.36 | $1.36 | 335,800 |
| 2020-07-10 | $1.40 | $1.43 | $1.35 | $1.40 | $1.40 | 229,900 |
| 2020-07-09 | $1.38 | $1.45 | $1.31 | $1.41 | $1.41 | 675,700 |
| 2020-07-08 | $1.30 | $1.34 | $1.29 | $1.29 | $1.29 | 409,600 |
| 2020-07-07 | $1.37 | $1.39 | $1.31 | $1.33 | $1.33 | 1,399,100 |
| 2020-07-06 | $1.45 | $1.45 | $1.36 | $1.38 | $1.38 | 319,700 |
| 2020-07-02 | $1.43 | $1.45 | $1.36 | $1.36 | $1.36 | 349,600 |
| 2020-07-01 | $1.45 | $1.52 | $1.36 | $1.37 | $1.37 | 251,900 |
| 2020-06-30 | $1.58 | $1.59 | $1.46 | $1.46 | $1.46 | 499,400 |
| 2020-06-29 | $1.41 | $1.57 | $1.36 | $1.55 | $1.55 | 785,300 |
| 2020-06-26 | $1.31 | $1.38 | $1.26 | $1.35 | $1.35 | 5,222,330 |
| 2020-06-25 | $1.35 | $1.36 | $1.22 | $1.30 | $1.30 | 752,211 |
| 2020-06-24 | $1.42 | $1.42 | $1.35 | $1.36 | $1.36 | 739,749 |
| 2020-06-23 | $1.44 | $1.44 | $1.37 | $1.42 | $1.42 | 663,419 |
| 2020-06-22 | $1.46 | $1.47 | $1.37 | $1.42 | $1.42 | 634,789 |
| 2020-06-19 | $1.53 | $1.53 | $1.42 | $1.45 | $1.45 | 1,142,651 |
| 2020-06-18 | $1.47 | $1.52 | $1.42 | $1.50 | $1.50 | 528,318 |
| 2020-06-17 | $1.64 | $1.64 | $1.46 | $1.47 | $1.47 | 848,089 |
| 2020-06-16 | $1.74 | $1.84 | $1.59 | $1.63 | $1.63 | 849,880 |
| 2020-06-15 | $1.57 | $1.78 | $1.48 | $1.71 | $1.71 | 2,489,378 |
| 2020-06-12 | $1.72 | $1.73 | $1.56 | $1.58 | $1.58 | 690,708 |
| 2020-06-11 | $1.72 | $1.76 | $1.52 | $1.57 | $1.57 | 787,582 |
| 2020-06-10 | $2.03 | $2.04 | $1.81 | $1.82 | $1.82 | 899,320 |
| 2020-06-09 | $2.10 | $2.18 | $1.97 | $2.02 | $2.02 | 1,166,795 |
| 2020-06-08 | $1.99 | $2.10 | $1.89 | $2.10 | $2.10 | 1,091,422 |
| 2020-06-05 | $1.75 | $2.04 | $1.75 | $1.86 | $1.86 | 1,790,913 |
| 2020-06-04 | $1.50 | $1.75 | $1.47 | $1.70 | $1.70 | 1,371,614 |
| 2020-06-03 | $1.26 | $1.57 | $1.25 | $1.51 | $1.51 | 1,320,771 |
| 2020-06-02 | $1.30 | $1.40 | $1.21 | $1.22 | $1.22 | 894,459 |
| 2020-06-01 | $1.26 | $1.37 | $1.21 | $1.29 | $1.29 | 763,194 |
| 2020-05-29 | $1.29 | $1.30 | $1.18 | $1.23 | $1.23 | 741,911 |
| 2020-05-28 | $1.39 | $1.48 | $1.29 | $1.29 | $1.29 | 942,213 |
| 2020-05-27 | $1.19 | $1.38 | $1.18 | $1.36 | $1.36 | 1,822,092 |
| 2020-05-26 | $1.17 | $1.20 | $1.16 | $1.17 | $1.17 | 455,719 |
| 2020-05-22 | $1.17 | $1.18 | $1.13 | $1.15 | $1.15 | 439,379 |
| 2020-05-21 | $1.16 | $1.22 | $1.14 | $1.17 | $1.17 | 465,675 |
| 2020-05-20 | $1.15 | $1.21 | $1.14 | $1.16 | $1.16 | 630,628 |
| 2020-05-19 | $1.17 | $1.20 | $1.13 | $1.15 | $1.15 | 403,380 |
| 2020-05-18 | $1.20 | $1.24 | $1.13 | $1.16 | $1.16 | 714,822 |
| 2020-05-15 | $1.12 | $1.16 | $1.09 | $1.11 | $1.11 | 455,208 |
| 2020-05-14 | $1.12 | $1.15 | $1.05 | $1.10 | $1.10 | 503,672 |
| 2020-05-13 | $1.15 | $1.20 | $1.10 | $1.15 | $1.15 | 801,675 |
| 2020-05-12 | $1.24 | $1.28 | $1.15 | $1.15 | $1.15 | 701,514 |
| 2020-05-11 | $1.18 | $1.25 | $1.12 | $1.22 | $1.22 | 360,859 |
| 2020-05-08 | $1.18 | $1.29 | $1.15 | $1.18 | $1.18 | 861,670 |
| 2020-05-07 | $1.13 | $1.25 | $1.09 | $1.17 | $1.17 | 848,010 |
| 2020-05-06 | $1.14 | $1.19 | $1.07 | $1.11 | $1.11 | 836,305 |
| 2020-05-05 | $1.24 | $1.30 | $1.12 | $1.12 | $1.12 | 1,103,151 |
| 2020-05-04 | $1.28 | $1.31 | $1.19 | $1.23 | $1.23 | 444,766 |
| 2020-05-01 | $1.35 | $1.37 | $1.21 | $1.27 | $1.27 | 607,794 |
| 2020-04-30 | $1.49 | $1.49 | $1.28 | $1.41 | $1.41 | 923,436 |
| 2020-04-29 | $1.27 | $1.52 | $1.27 | $1.40 | $1.40 | 1,242,531 |
| 2020-04-28 | $1.18 | $1.26 | $1.14 | $1.22 | $1.22 | 890,436 |
| 2020-04-27 | $1.15 | $1.19 | $1.11 | $1.15 | $1.15 | 588,581 |
| 2020-04-24 | $1.21 | $1.21 | $1.11 | $1.11 | $1.11 | 526,490 |
| 2020-04-23 | $1.24 | $1.28 | $1.15 | $1.16 | $1.16 | 834,224 |
| 2020-04-22 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 553,927 |
| 2020-04-21 | $1.27 | $1.30 | $1.16 | $1.20 | $1.20 | 624,072 |
| 2020-04-20 | $1.17 | $1.31 | $1.17 | $1.25 | $1.25 | 1,332,221 |
| 2020-04-17 | $1.25 | $1.35 | $1.14 | $1.15 | $1.15 | 1,199,587 |
| 2020-04-16 | $1.30 | $1.30 | $1.18 | $1.19 | $1.19 | 514,966 |
| 2020-04-15 | $1.35 | $1.35 | $1.27 | $1.28 | $1.28 | 371,355 |
| 2020-04-14 | $1.40 | $1.43 | $1.32 | $1.35 | $1.35 | 358,247 |
| 2020-04-13 | $1.51 | $1.57 | $1.29 | $1.33 | $1.33 | 434,435 |
| 2020-04-09 | $1.35 | $1.56 | $1.35 | $1.45 | $1.45 | 753,013 |
| 2020-04-08 | $1.32 | $1.39 | $1.26 | $1.33 | $1.33 | 520,428 |
| 2020-04-07 | $1.38 | $1.41 | $1.25 | $1.26 | $1.26 | 618,119 |
| 2020-04-06 | $1.41 | $1.56 | $1.25 | $1.30 | $1.30 | 499,322 |
| 2020-04-03 | $1.32 | $1.33 | $1.28 | $1.30 | $1.30 | 385,643 |
| 2020-04-02 | $1.51 | $1.51 | $1.26 | $1.29 | $1.29 | 545,041 |
| 2020-04-01 | $1.49 | $1.59 | $1.40 | $1.40 | $1.40 | 339,757 |
| 2020-03-31 | $1.62 | $1.69 | $1.48 | $1.55 | $1.55 | 508,755 |
| 2020-03-30 | $1.77 | $1.81 | $1.60 | $1.66 | $1.66 | 199,507 |
| 2020-03-27 | $1.85 | $1.89 | $1.71 | $1.73 | $1.72 | 196,788 |
| 2020-03-26 | $1.84 | $1.96 | $1.81 | $1.96 | $1.95 | 277,268 |
| 2020-03-25 | $1.94 | $1.94 | $1.64 | $1.85 | $1.84 | 420,575 |
| 2020-03-24 | $1.79 | $1.84 | $1.74 | $1.84 | $1.83 | 292,986 |
| 2020-03-23 | $1.75 | $1.79 | $1.51 | $1.73 | $1.72 | 364,471 |
| 2020-03-20 | $1.62 | $1.82 | $1.57 | $1.74 | $1.73 | 1,530,032 |
| 2020-03-19 | $1.47 | $1.60 | $1.42 | $1.57 | $1.57 | 510,135 |
| 2020-03-18 | $1.63 | $1.65 | $1.46 | $1.46 | $1.46 | 429,646 |
| 2020-03-17 | $1.75 | $1.85 | $1.57 | $1.76 | $1.75 | 591,438 |
| 2020-03-16 | $1.72 | $1.86 | $1.65 | $1.70 | $1.69 | 445,047 |
| 2020-03-13 | $2.02 | $2.08 | $1.72 | $1.86 | $1.85 | 653,674 |
| 2020-03-12 | $1.61 | $2.02 | $1.53 | $1.92 | $1.91 | 802,273 |
| 2020-03-11 | $1.62 | $1.74 | $1.52 | $1.73 | $1.72 | 667,112 |
| 2020-03-10 | $1.47 | $1.69 | $1.38 | $1.68 | $1.67 | 371,302 |
| 2020-03-09 | $1.66 | $1.66 | $1.35 | $1.38 | $1.38 | 509,008 |
| 2020-03-06 | $1.66 | $1.70 | $1.63 | $1.67 | $1.66 | 308,351 |
| 2020-03-05 | $1.87 | $1.88 | $1.66 | $1.70 | $1.69 | 389,947 |
| 2020-03-04 | $1.91 | $2.09 | $1.84 | $1.92 | $1.91 | 540,904 |
| 2020-03-03 | $2.14 | $2.14 | $1.79 | $1.94 | $1.93 | 897,426 |
| 2020-03-02 | $2.30 | $2.30 | $1.99 | $2.12 | $2.11 | 650,412 |
| 2020-02-28 | $2.23 | $2.27 | $2.13 | $2.22 | $2.21 | 663,898 |
| 2020-02-27 | $1.95 | $2.40 | $1.88 | $2.28 | $2.27 | 734,723 |
| 2020-02-26 | $2.14 | $2.15 | $1.95 | $1.99 | $1.98 | 328,496 |
| 2020-02-25 | $2.06 | $2.20 | $1.95 | $2.13 | $2.12 | 548,044 |
| 2020-02-24 | $2.11 | $2.13 | $1.98 | $2.07 | $2.06 | 401,402 |
| 2020-02-21 | $2.29 | $2.33 | $2.15 | $2.19 | $2.18 | 466,521 |
| 2020-02-20 | $2.28 | $2.32 | $2.24 | $2.25 | $2.24 | 491,198 |
| 2020-02-19 | $2.40 | $2.41 | $2.28 | $2.28 | $2.27 | 415,327 |
| 2020-02-18 | $2.50 | $2.60 | $2.35 | $2.36 | $2.35 | 513,444 |
| 2020-02-14 | $2.37 | $2.46 | $2.26 | $2.34 | $2.33 | 478,564 |
| 2020-02-13 | $2.53 | $2.57 | $2.35 | $2.35 | $2.34 | 325,004 |
| 2020-02-12 | $2.59 | $2.60 | $2.53 | $2.53 | $2.52 | 230,823 |
| 2020-02-11 | $2.68 | $2.69 | $2.50 | $2.53 | $2.52 | 172,378 |
| 2020-02-10 | $2.62 | $2.66 | $2.56 | $2.64 | $2.63 | 200,391 |
| 2020-02-07 | $2.81 | $2.81 | $2.62 | $2.66 | $2.65 | 306,817 |
| 2020-02-06 | $3.01 | $3.07 | $2.80 | $2.87 | $2.86 | 199,270 |
| 2020-02-05 | $3.06 | $3.10 | $2.86 | $3.02 | $3.01 | 226,705 |
| 2020-02-04 | $3.07 | $3.09 | $3.00 | $3.00 | $2.99 | 164,172 |
| 2020-02-03 | $2.90 | $3.05 | $2.89 | $2.99 | $2.98 | 232,708 |
| 2020-01-31 | $3.00 | $3.00 | $2.83 | $2.86 | $2.85 | 256,412 |
| 2020-01-30 | $2.99 | $3.07 | $2.92 | $3.02 | $3.01 | 180,800 |
| 2020-01-29 | $3.05 | $3.11 | $2.99 | $3.06 | $3.05 | 228,042 |
| 2020-01-28 | $3.22 | $3.22 | $2.98 | $3.02 | $3.01 | 295,259 |
| 2020-01-27 | $3.13 | $3.30 | $3.06 | $3.17 | $3.16 | 275,860 |
| 2020-01-24 | $3.50 | $3.51 | $3.24 | $3.24 | $3.23 | 244,205 |
| 2020-01-23 | $3.45 | $3.56 | $3.32 | $3.49 | $3.48 | 245,343 |
| 2020-01-22 | $3.50 | $3.59 | $3.49 | $3.49 | $3.48 | 343,459 |
| 2020-01-21 | $3.88 | $3.88 | $3.49 | $3.53 | $3.52 | 330,335 |
| 2020-01-17 | $3.87 | $3.93 | $3.79 | $3.91 | $3.90 | 257,040 |
| 2020-01-16 | $3.73 | $3.97 | $3.72 | $3.81 | $3.80 | 305,246 |
| 2020-01-15 | $3.42 | $3.71 | $3.40 | $3.64 | $3.63 | 308,609 |
| 2020-01-14 | $3.39 | $3.59 | $3.37 | $3.43 | $3.42 | 175,274 |
| 2020-01-13 | $3.67 | $3.68 | $3.36 | $3.43 | $3.42 | 325,646 |
| 2020-01-10 | $3.88 | $3.95 | $3.68 | $3.70 | $3.69 | 205,867 |
| 2020-01-09 | $3.96 | $3.98 | $3.76 | $3.87 | $3.86 | 321,732 |
| 2020-01-08 | $3.90 | $4.00 | $3.90 | $3.95 | $3.94 | 320,288 |
| 2020-01-07 | $3.98 | $4.01 | $3.76 | $3.91 | $3.90 | 349,548 |
| 2020-01-06 | $3.69 | $3.99 | $3.62 | $3.96 | $3.95 | 362,973 |
| 2020-01-03 | $3.60 | $3.74 | $3.57 | $3.71 | $3.70 | 265,607 |
| 2020-01-02 | $3.65 | $3.71 | $3.54 | $3.70 | $3.69 | 165,059 |
| 2019-12-31 | $3.62 | $3.82 | $3.59 | $3.62 | $3.61 | 358,648 |
| 2019-12-30 | $3.48 | $3.77 | $3.48 | $3.65 | $3.64 | 342,454 |
| 2019-12-27 | $3.56 | $3.60 | $3.46 | $3.49 | $3.47 | 219,408 |
| 2019-12-26 | $3.55 | $3.70 | $3.52 | $3.55 | $3.53 | 121,814 |
| 2019-12-24 | $3.67 | $3.70 | $3.50 | $3.56 | $3.54 | 134,869 |
| 2019-12-23 | $3.65 | $3.79 | $3.57 | $3.68 | $3.66 | 336,967 |
| 2019-12-20 | $3.68 | $3.74 | $3.52 | $3.66 | $3.64 | 1,617,488 |
| 2019-12-19 | $3.73 | $3.74 | $3.57 | $3.65 | $3.63 | 306,874 |
| 2019-12-18 | $3.57 | $3.71 | $3.55 | $3.68 | $3.66 | 255,828 |
| 2019-12-17 | $3.55 | $3.64 | $3.48 | $3.57 | $3.55 | 404,194 |
| 2019-12-16 | $3.23 | $3.68 | $3.23 | $3.53 | $3.51 | 700,686 |
| 2019-12-13 | $3.36 | $3.45 | $3.11 | $3.14 | $3.13 | 485,695 |
| 2019-12-12 | $3.28 | $3.45 | $3.24 | $3.38 | $3.37 | 540,265 |
| 2019-12-11 | $3.18 | $3.32 | $3.17 | $3.29 | $3.28 | 290,771 |
| 2019-12-10 | $2.97 | $3.15 | $2.91 | $3.15 | $3.14 | 433,272 |
| 2019-12-09 | $2.91 | $3.02 | $2.91 | $2.98 | $2.97 | 286,209 |
| 2019-12-06 | $2.77 | $3.00 | $2.77 | $2.93 | $2.92 | 552,505 |
| 2019-12-05 | $2.77 | $2.82 | $2.59 | $2.73 | $2.72 | 338,847 |
| 2019-12-04 | $2.85 | $2.93 | $2.75 | $2.76 | $2.75 | 276,585 |
| 2019-12-03 | $2.75 | $2.87 | $2.58 | $2.78 | $2.77 | 424,142 |
| 2019-12-02 | $2.94 | $2.94 | $2.76 | $2.78 | $2.77 | 241,846 |
| 2019-11-29 | $2.98 | $3.02 | $2.90 | $2.93 | $2.92 | 101,926 |
| 2019-11-27 | $3.05 | $3.09 | $2.93 | $2.98 | $2.97 | 229,118 |
| 2019-11-26 | $3.08 | $3.19 | $3.00 | $3.05 | $3.04 | 631,561 |
| 2019-11-25 | $2.96 | $3.16 | $2.91 | $3.09 | $3.08 | 354,113 |
| 2019-11-22 | $2.93 | $3.04 | $2.83 | $2.93 | $2.92 | 194,488 |
| 2019-11-21 | $2.91 | $2.92 | $2.79 | $2.90 | $2.89 | 239,568 |
| 2019-11-20 | $2.97 | $3.04 | $2.85 | $2.91 | $2.90 | 367,515 |
| 2019-11-19 | $3.00 | $3.06 | $2.96 | $2.96 | $2.95 | 278,558 |
| 2019-11-18 | $3.07 | $3.09 | $2.96 | $3.00 | $2.99 | 336,147 |
| 2019-11-15 | $3.11 | $3.20 | $3.08 | $3.11 | $3.10 | 321,699 |
| 2019-11-14 | $3.18 | $3.20 | $2.99 | $3.09 | $3.08 | 357,332 |
| 2019-11-13 | $3.28 | $3.41 | $3.18 | $3.20 | $3.19 | 534,364 |
| 2019-11-12 | $3.04 | $3.44 | $3.03 | $3.32 | $3.31 | 1,038,103 |
| 2019-11-11 | $2.74 | $3.07 | $2.74 | $3.06 | $3.05 | 532,895 |
| 2019-11-08 | $3.00 | $3.00 | $2.72 | $2.76 | $2.75 | 292,365 |
| 2019-11-07 | $2.53 | $2.95 | $2.53 | $2.95 | $2.94 | 417,388 |
| 2019-11-06 | $3.00 | $3.00 | $2.79 | $2.88 | $2.87 | 312,346 |
| 2019-11-05 | $3.00 | $3.12 | $2.98 | $3.01 | $3.00 | 257,703 |
| 2019-11-04 | $2.98 | $3.03 | $2.92 | $2.97 | $2.96 | 248,490 |
| 2019-11-01 | $2.72 | $2.99 | $2.72 | $2.90 | $2.89 | 440,145 |
| 2019-10-31 | $2.73 | $2.75 | $2.60 | $2.67 | $2.66 | 259,232 |
| 2019-10-30 | $2.85 | $2.87 | $2.68 | $2.75 | $2.74 | 228,237 |
| 2019-10-29 | $3.01 | $3.02 | $2.78 | $2.85 | $2.84 | 424,884 |
| 2019-10-28 | $2.95 | $3.06 | $2.92 | $3.01 | $3.00 | 247,793 |
| 2019-10-25 | $2.71 | $2.91 | $2.67 | $2.90 | $2.89 | 183,469 |
| 2019-10-24 | $2.84 | $2.86 | $2.68 | $2.74 | $2.73 | 207,675 |
| 2019-10-23 | $2.79 | $2.85 | $2.72 | $2.84 | $2.83 | 158,924 |
| 2019-10-22 | $2.71 | $2.85 | $2.66 | $2.79 | $2.78 | 154,597 |
| 2019-10-21 | $2.76 | $2.86 | $2.70 | $2.74 | $2.73 | 219,874 |
| 2019-10-18 | $2.64 | $2.76 | $2.64 | $2.73 | $2.72 | 219,307 |
| 2019-10-17 | $2.70 | $2.76 | $2.65 | $2.67 | $2.66 | 267,282 |
| 2019-10-16 | $2.70 | $2.89 | $2.65 | $2.69 | $2.68 | 352,657 |
| 2019-10-15 | $2.56 | $2.73 | $2.48 | $2.67 | $2.66 | 285,875 |
| 2019-10-14 | $2.59 | $2.63 | $2.53 | $2.57 | $2.56 | 227,948 |
| 2019-10-11 | $2.33 | $2.65 | $2.33 | $2.61 | $2.60 | 328,303 |
| 2019-10-10 | $2.25 | $2.33 | $2.25 | $2.29 | $2.28 | 286,069 |
| 2019-10-09 | $2.31 | $2.39 | $2.27 | $2.28 | $2.27 | 258,987 |
| 2019-10-08 | $2.55 | $2.57 | $2.28 | $2.28 | $2.27 | 395,191 |
| 2019-10-07 | $2.58 | $2.69 | $2.55 | $2.61 | $2.60 | 237,482 |
| 2019-10-04 | $2.59 | $2.63 | $2.55 | $2.62 | $2.61 | 206,085 |
| 2019-10-03 | $2.57 | $2.67 | $2.43 | $2.58 | $2.57 | 336,861 |
| 2019-10-02 | $2.51 | $2.60 | $2.42 | $2.57 | $2.56 | 431,696 |
| 2019-10-01 | $2.73 | $2.79 | $2.54 | $2.55 | $2.54 | 349,832 |
| 2019-09-30 | $2.79 | $2.81 | $2.70 | $2.70 | $2.69 | 415,572 |
| 2019-09-27 | $2.79 | $2.89 | $2.72 | $2.79 | $2.78 | 356,695 |
| 2019-09-26 | $2.83 | $2.84 | $2.75 | $2.81 | $2.79 | 173,404 |
| 2019-09-25 | $2.77 | $2.89 | $2.75 | $2.83 | $2.81 | 198,072 |
| 2019-09-24 | $3.01 | $3.02 | $2.76 | $2.77 | $2.75 | 330,053 |
| 2019-09-23 | $2.95 | $3.05 | $2.92 | $3.04 | $3.02 | 162,173 |
| 2019-09-20 | $3.00 | $3.04 | $2.92 | $2.99 | $2.97 | 684,931 |
| 2019-09-19 | $3.05 | $3.12 | $2.97 | $3.00 | $2.98 | 171,415 |
| 2019-09-18 | $3.26 | $3.26 | $3.02 | $3.05 | $3.03 | 268,256 |
| 2019-09-17 | $3.24 | $3.27 | $3.06 | $3.25 | $3.23 | 378,046 |
| 2019-09-16 | $3.07 | $3.25 | $3.00 | $3.25 | $3.23 | 717,581 |
| 2019-09-13 | $2.96 | $3.07 | $2.91 | $3.05 | $3.03 | 306,662 |
| 2019-09-12 | $2.96 | $2.96 | $2.77 | $2.91 | $2.89 | 301,542 |
| 2019-09-11 | $2.88 | $3.00 | $2.75 | $2.95 | $2.93 | 574,042 |
| 2019-09-10 | $2.63 | $2.99 | $2.45 | $2.85 | $2.83 | 668,380 |
| 2019-09-09 | $2.46 | $2.70 | $2.46 | $2.64 | $2.62 | 455,849 |
| 2019-09-06 | $2.46 | $2.53 | $2.40 | $2.44 | $2.42 | 388,254 |
| 2019-09-05 | $2.39 | $2.51 | $2.39 | $2.44 | $2.42 | 574,725 |
| 2019-09-04 | $2.52 | $2.52 | $2.34 | $2.35 | $2.34 | 331,386 |
| 2019-09-03 | $2.62 | $2.62 | $2.40 | $2.50 | $2.48 | 413,972 |
| 2019-08-30 | $2.67 | $2.70 | $2.57 | $2.60 | $2.58 | 508,576 |
| 2019-08-29 | $2.40 | $2.78 | $2.40 | $2.64 | $2.62 | 668,734 |
| 2019-08-28 | $2.40 | $2.40 | $2.32 | $2.33 | $2.32 | 394,574 |
| 2019-08-27 | $2.53 | $2.54 | $2.35 | $2.38 | $2.37 | 505,029 |
| 2019-08-26 | $2.54 | $2.58 | $2.44 | $2.46 | $2.44 | 445,663 |
| 2019-08-23 | $2.66 | $2.70 | $2.46 | $2.52 | $2.50 | 497,342 |
| 2019-08-22 | $2.74 | $2.78 | $2.64 | $2.66 | $2.64 | 310,830 |
| 2019-08-21 | $2.84 | $2.84 | $2.72 | $2.72 | $2.70 | 315,001 |
| 2019-08-20 | $2.92 | $2.94 | $2.74 | $2.81 | $2.79 | 674,737 |
| 2019-08-19 | $2.91 | $2.99 | $2.90 | $2.92 | $2.90 | 254,169 |
| 2019-08-16 | $2.82 | $2.91 | $2.77 | $2.85 | $2.83 | 308,326 |
| 2019-08-15 | $2.93 | $2.93 | $2.74 | $2.81 | $2.79 | 344,101 |
| 2019-08-14 | $2.97 | $3.03 | $2.82 | $2.93 | $2.91 | 431,647 |
| 2019-08-13 | $3.05 | $3.22 | $3.00 | $3.05 | $3.03 | 326,054 |
| 2019-08-12 | $3.10 | $3.10 | $2.92 | $3.09 | $3.07 | 555,320 |
| 2019-08-09 | $3.02 | $3.05 | $2.89 | $3.02 | $3.00 | 543,100 |
| 2019-08-08 | $2.82 | $3.10 | $2.82 | $3.03 | $3.01 | 595,422 |
| 2019-08-07 | $2.86 | $2.91 | $2.81 | $2.85 | $2.83 | 575,036 |
| 2019-08-06 | $2.78 | $2.92 | $2.72 | $2.90 | $2.88 | 680,252 |
| 2019-08-05 | $2.91 | $2.95 | $2.87 | $2.91 | $2.89 | 635,772 |
| 2019-08-02 | $3.31 | $3.40 | $2.98 | $3.00 | $2.98 | 624,496 |
| 2019-08-01 | $3.53 | $3.54 | $3.14 | $3.45 | $3.43 | 896,248 |
| 2019-07-31 | $3.76 | $3.91 | $3.75 | $3.78 | $3.76 | 281,985 |
| 2019-07-30 | $3.65 | $3.77 | $3.53 | $3.74 | $3.72 | 343,164 |
| 2019-07-29 | $3.95 | $3.95 | $3.68 | $3.69 | $3.67 | 285,978 |
| 2019-07-26 | $3.92 | $4.01 | $3.89 | $3.91 | $3.89 | 198,257 |
| 2019-07-25 | $4.03 | $4.11 | $3.91 | $3.92 | $3.90 | 241,639 |
| 2019-07-24 | $4.02 | $4.06 | $3.93 | $4.04 | $4.02 | 238,026 |
| 2019-07-23 | $4.09 | $4.20 | $4.02 | $4.04 | $4.02 | 159,711 |
| 2019-07-22 | $4.05 | $4.17 | $4.05 | $4.05 | $4.03 | 198,923 |
| 2019-07-19 | $4.07 | $4.15 | $4.02 | $4.03 | $4.01 | 338,968 |
| 2019-07-18 | $4.16 | $4.16 | $4.05 | $4.07 | $4.04 | 164,081 |
| 2019-07-17 | $4.30 | $4.31 | $4.14 | $4.14 | $4.11 | 177,876 |
| 2019-07-16 | $4.25 | $4.37 | $4.16 | $4.31 | $4.28 | 172,073 |
| 2019-07-15 | $4.26 | $4.28 | $4.19 | $4.25 | $4.22 | 101,056 |
| 2019-07-12 | $4.13 | $4.25 | $4.10 | $4.22 | $4.19 | 233,832 |
| 2019-07-11 | $4.31 | $4.33 | $4.07 | $4.15 | $4.12 | 263,965 |
| 2019-07-10 | $4.35 | $4.48 | $4.23 | $4.30 | $4.27 | 182,354 |
| 2019-07-09 | $4.44 | $4.52 | $4.24 | $4.33 | $4.30 | 268,451 |
| 2019-07-08 | $4.60 | $4.70 | $4.46 | $4.50 | $4.47 | 197,475 |
| 2019-07-05 | $4.61 | $4.71 | $4.56 | $4.62 | $4.59 | 91,236 |
| 2019-07-03 | $4.64 | $4.71 | $4.55 | $4.67 | $4.64 | 180,459 |
| 2019-07-02 | $4.65 | $4.70 | $4.55 | $4.64 | $4.61 | 175,126 |
| 2019-07-01 | $4.96 | $5.00 | $4.55 | $4.66 | $4.63 | 397,162 |
| 2019-06-28 | $4.84 | $4.99 | $4.83 | $4.89 | $4.86 | 582,524 |
| 2019-06-27 | $4.65 | $4.84 | $4.57 | $4.83 | $4.80 | 357,120 |
| 2019-06-26 | $4.66 | $4.73 | $4.56 | $4.65 | $4.62 | 375,157 |
| 2019-06-25 | $4.58 | $4.67 | $4.54 | $4.67 | $4.64 | 572,589 |
| 2019-06-24 | $4.66 | $4.77 | $4.54 | $4.60 | $4.57 | 528,118 |
| 2019-06-21 | $4.56 | $4.68 | $4.56 | $4.68 | $4.65 | 993,050 |
| 2019-06-20 | $4.64 | $4.75 | $4.55 | $4.59 | $4.56 | 778,537 |
| 2019-06-19 | $4.53 | $4.61 | $4.49 | $4.56 | $4.53 | 590,922 |
| 2019-06-18 | $4.35 | $4.64 | $4.35 | $4.54 | $4.51 | 354,003 |
| 2019-06-17 | $4.28 | $4.35 | $4.20 | $4.33 | $4.30 | 624,516 |
| 2019-06-14 | $4.16 | $4.32 | $4.08 | $4.24 | $4.21 | 338,920 |
| 2019-06-13 | $3.96 | $4.22 | $3.92 | $4.19 | $4.16 | 1,112,050 |
| 2019-06-12 | $3.98 | $4.02 | $3.82 | $3.92 | $3.89 | 949,517 |
| 2019-06-11 | $4.24 | $4.27 | $3.97 | $4.01 | $3.98 | 973,297 |
| 2019-06-10 | $4.39 | $4.52 | $4.14 | $4.17 | $4.14 | 711,643 |
| 2019-06-07 | $4.46 | $4.54 | $4.29 | $4.38 | $4.35 | 612,725 |
| 2019-06-06 | $4.50 | $4.58 | $4.30 | $4.44 | $4.41 | 251,682 |
| 2019-06-05 | $4.64 | $4.67 | $4.41 | $4.51 | $4.48 | 163,539 |
| 2019-06-04 | $4.43 | $4.72 | $4.43 | $4.66 | $4.63 | 521,858 |
| 2019-06-03 | $4.21 | $4.42 | $4.21 | $4.39 | $4.36 | 513,686 |
| 2019-05-31 | $4.36 | $4.38 | $4.15 | $4.22 | $4.19 | 515,402 |
| 2019-05-30 | $4.37 | $4.51 | $4.29 | $4.46 | $4.43 | 224,398 |
| 2019-05-29 | $4.48 | $4.48 | $4.32 | $4.38 | $4.35 | 494,808 |
| 2019-05-28 | $4.51 | $4.63 | $4.40 | $4.47 | $4.44 | 305,093 |
| 2019-05-24 | $4.54 | $4.54 | $4.42 | $4.48 | $4.45 | 198,691 |
| 2019-05-23 | $4.57 | $4.62 | $4.44 | $4.47 | $4.44 | 332,577 |
| 2019-05-22 | $4.72 | $4.82 | $4.58 | $4.59 | $4.56 | 793,037 |
| 2019-05-21 | $4.72 | $4.85 | $4.67 | $4.75 | $4.72 | 881,460 |
| 2019-05-20 | $4.74 | $4.80 | $4.60 | $4.69 | $4.66 | 501,143 |
| 2019-05-17 | $4.99 | $5.05 | $4.77 | $4.78 | $4.75 | 455,342 |
| 2019-05-16 | $5.28 | $5.29 | $4.97 | $5.03 | $4.99 | 331,177 |
| 2019-05-15 | $5.39 | $5.43 | $5.22 | $5.27 | $5.23 | 203,497 |
| 2019-05-14 | $5.41 | $5.48 | $5.31 | $5.47 | $5.43 | 298,481 |
| 2019-05-13 | $5.37 | $5.49 | $5.31 | $5.38 | $5.34 | 323,233 |
| 2019-05-10 | $5.52 | $5.55 | $5.42 | $5.53 | $5.49 | 194,859 |
| 2019-05-09 | $5.46 | $5.58 | $5.34 | $5.56 | $5.52 | 241,555 |
| 2019-05-08 | $5.50 | $5.68 | $5.39 | $5.55 | $5.51 | 467,354 |
| 2019-05-07 | $5.63 | $5.66 | $5.44 | $5.54 | $5.50 | 540,976 |
| 2019-05-06 | $5.53 | $5.91 | $5.39 | $5.72 | $5.68 | 812,832 |
| 2019-05-03 | $5.37 | $5.78 | $4.90 | $5.75 | $5.71 | 1,218,891 |
| 2019-05-02 | $6.81 | $6.89 | $6.71 | $6.82 | $6.77 | 294,410 |
| 2019-05-01 | $6.91 | $7.00 | $6.81 | $6.83 | $6.78 | 518,244 |
| 2019-04-30 | $7.02 | $7.02 | $6.79 | $6.93 | $6.88 | 268,350 |
| 2019-04-29 | $6.90 | $7.09 | $6.86 | $7.03 | $6.98 | 194,266 |
| 2019-04-26 | $6.72 | $6.95 | $6.67 | $6.90 | $6.85 | 141,809 |
| 2019-04-25 | $6.75 | $6.79 | $6.52 | $6.68 | $6.63 | 207,991 |
| 2019-04-24 | $6.95 | $6.95 | $6.75 | $6.80 | $6.75 | 397,682 |
| 2019-04-23 | $7.16 | $7.21 | $6.97 | $6.99 | $6.94 | 393,497 |
| 2019-04-22 | $7.09 | $7.25 | $7.05 | $7.19 | $7.14 | 322,400 |
| 2019-04-18 | $6.88 | $7.16 | $6.88 | $7.11 | $7.06 | 327,733 |
| 2019-04-17 | $6.75 | $6.92 | $6.75 | $6.89 | $6.84 | 183,600 |
| 2019-04-16 | $6.61 | $6.75 | $6.51 | $6.74 | $6.69 | 247,079 |
| 2019-04-15 | $6.65 | $6.74 | $6.55 | $6.57 | $6.52 | 214,501 |
| 2019-04-12 | $6.68 | $6.74 | $6.53 | $6.67 | $6.62 | 282,091 |
| 2019-04-11 | $6.50 | $6.66 | $6.48 | $6.60 | $6.55 | 166,987 |
| 2019-04-10 | $6.49 | $6.63 | $6.33 | $6.50 | $6.45 | 559,748 |
| 2019-04-09 | $6.70 | $6.70 | $6.33 | $6.47 | $6.42 | 487,340 |
| 2019-04-08 | $6.55 | $6.78 | $6.50 | $6.76 | $6.71 | 359,534 |
| 2019-04-05 | $6.40 | $6.69 | $6.39 | $6.60 | $6.55 | 493,282 |
| 2019-04-04 | $6.13 | $6.52 | $6.13 | $6.44 | $6.39 | 650,739 |
| 2019-04-03 | $5.95 | $6.27 | $5.92 | $6.15 | $6.11 | 377,758 |
| 2019-04-02 | $5.85 | $5.93 | $5.79 | $5.89 | $5.85 | 559,737 |
| 2019-04-01 | $5.87 | $6.03 | $5.81 | $5.89 | $5.85 | 437,281 |
| 2019-03-29 | $5.89 | $6.04 | $5.82 | $5.97 | $5.93 | 1,177,593 |
| 2019-03-28 | $5.85 | $5.96 | $5.77 | $5.85 | $5.81 | 326,315 |
| 2019-03-27 | $5.70 | $5.89 | $5.66 | $5.86 | $5.81 | 454,860 |
| 2019-03-26 | $5.67 | $5.75 | $5.55 | $5.74 | $5.69 | 632,593 |
| 2019-03-25 | $5.35 | $5.57 | $5.28 | $5.45 | $5.41 | 520,959 |
| 2019-03-22 | $5.46 | $5.54 | $5.26 | $5.31 | $5.27 | 683,182 |
| 2019-03-21 | $5.46 | $5.64 | $5.43 | $5.55 | $5.51 | 453,611 |
| 2019-03-20 | $5.41 | $5.61 | $5.40 | $5.46 | $5.42 | 645,683 |
| 2019-03-19 | $5.29 | $5.47 | $5.27 | $5.43 | $5.39 | 427,710 |
| 2019-03-18 | $5.10 | $5.24 | $5.00 | $5.24 | $5.20 | 1,047,524 |
| 2019-03-15 | $4.69 | $5.12 | $4.69 | $5.12 | $5.08 | 1,343,822 |
| 2019-03-14 | $4.58 | $4.73 | $4.49 | $4.68 | $4.64 | 769,739 |
| 2019-03-13 | $4.71 | $4.80 | $4.52 | $4.58 | $4.54 | 774,893 |
| 2019-03-12 | $4.68 | $4.91 | $4.64 | $4.69 | $4.65 | 551,457 |
| 2019-03-11 | $4.47 | $4.72 | $4.38 | $4.65 | $4.61 | 990,986 |
| 2019-03-08 | $4.81 | $4.85 | $4.45 | $4.45 | $4.41 | 1,411,744 |
| 2019-03-07 | $5.89 | $5.89 | $4.35 | $4.83 | $4.79 | 1,454,361 |
| 2019-03-06 | $6.38 | $6.45 | $6.12 | $6.21 | $6.16 | 354,194 |
| 2019-03-05 | $6.46 | $6.52 | $6.33 | $6.39 | $6.34 | 202,327 |
| 2019-03-04 | $6.28 | $6.54 | $6.28 | $6.47 | $6.42 | 261,465 |
| 2019-03-01 | $6.31 | $6.59 | $6.23 | $6.32 | $6.27 | 335,843 |
| 2019-02-28 | $6.31 | $6.37 | $6.18 | $6.26 | $6.21 | 289,285 |
| 2019-02-27 | $6.16 | $6.59 | $6.00 | $6.36 | $6.31 | 382,021 |
| 2019-02-26 | $6.19 | $6.30 | $6.13 | $6.14 | $6.09 | 334,181 |
| 2019-02-25 | $6.34 | $6.48 | $6.19 | $6.23 | $6.18 | 239,581 |
| 2019-02-22 | $6.23 | $6.33 | $6.17 | $6.32 | $6.27 | 232,467 |
| 2019-02-21 | $6.20 | $6.33 | $6.14 | $6.20 | $6.15 | 307,169 |
| 2019-02-20 | $5.92 | $6.31 | $5.91 | $6.30 | $6.25 | 406,254 |
| 2019-02-19 | $5.80 | $6.12 | $5.77 | $6.00 | $5.95 | 418,225 |
| 2019-02-15 | $5.64 | $5.74 | $5.45 | $5.71 | $5.66 | 446,138 |
| 2019-02-14 | $5.44 | $5.68 | $5.43 | $5.60 | $5.56 | 315,955 |
| 2019-02-13 | $5.62 | $5.69 | $5.35 | $5.48 | $5.44 | 257,171 |
| 2019-02-12 | $5.41 | $5.59 | $5.36 | $5.58 | $5.54 | 246,917 |
| 2019-02-11 | $5.49 | $5.49 | $5.26 | $5.36 | $5.32 | 194,295 |
| 2019-02-08 | $5.46 | $5.50 | $5.29 | $5.42 | $5.38 | 201,379 |
| 2019-02-07 | $5.62 | $5.67 | $5.47 | $5.48 | $5.44 | 237,962 |
| 2019-02-06 | $5.66 | $5.70 | $5.58 | $5.64 | $5.59 | 172,555 |
| 2019-02-05 | $5.61 | $5.68 | $5.53 | $5.57 | $5.53 | 165,824 |
| 2019-02-04 | $5.59 | $5.60 | $5.52 | $5.60 | $5.56 | 162,835 |
| 2019-02-01 | $5.62 | $5.69 | $5.54 | $5.61 | $5.56 | 244,381 |
| 2019-01-31 | $5.56 | $5.68 | $5.50 | $5.62 | $5.57 | 389,676 |
| 2019-01-30 | $5.52 | $5.63 | $5.34 | $5.56 | $5.52 | 311,396 |
| 2019-01-29 | $5.64 | $5.65 | $5.39 | $5.42 | $5.38 | 255,018 |
| 2019-01-28 | $5.67 | $5.68 | $5.51 | $5.62 | $5.57 | 265,890 |
| 2019-01-25 | $5.84 | $5.90 | $5.72 | $5.75 | $5.70 | 129,500 |
| 2019-01-24 | $5.78 | $5.84 | $5.71 | $5.74 | $5.69 | 168,202 |
| 2019-01-23 | $5.84 | $5.84 | $5.66 | $5.77 | $5.72 | 219,934 |
| 2019-01-22 | $5.86 | $5.95 | $5.75 | $5.81 | $5.76 | 289,775 |
| 2019-01-18 | $5.83 | $6.01 | $5.77 | $5.92 | $5.87 | 492,177 |
| 2019-01-17 | $5.59 | $5.87 | $5.56 | $5.78 | $5.73 | 258,117 |
| 2019-01-16 | $5.55 | $5.75 | $5.40 | $5.65 | $5.60 | 300,184 |
| 2019-01-15 | $5.98 | $6.04 | $5.48 | $5.53 | $5.49 | 271,243 |
| 2019-01-14 | $6.03 | $6.14 | $5.95 | $5.96 | $5.91 | 238,440 |
| 2019-01-11 | $5.87 | $6.15 | $5.81 | $6.04 | $5.99 | 283,554 |
| 2019-01-10 | $5.81 | $6.01 | $5.72 | $5.95 | $5.90 | 209,721 |
| 2019-01-09 | $5.92 | $6.00 | $5.83 | $5.89 | $5.84 | 298,960 |
| 2019-01-08 | $6.00 | $6.01 | $5.73 | $5.89 | $5.84 | 361,615 |
| 2019-01-07 | $5.19 | $6.10 | $5.12 | $5.92 | $5.87 | 571,379 |
| 2019-01-04 | $4.88 | $5.66 | $4.83 | $5.19 | $5.15 | 1,025,189 |
| 2019-01-03 | $4.76 | $4.97 | $4.73 | $4.74 | $4.70 | 450,664 |
| 2019-01-02 | $4.59 | $4.97 | $4.51 | $4.81 | $4.77 | 650,427 |
| 2018-12-31 | $4.75 | $4.75 | $4.58 | $4.66 | $4.62 | 562,685 |
| 2018-12-28 | $4.92 | $4.97 | $4.68 | $4.75 | $4.71 | 409,643 |
| 2018-12-27 | $4.53 | $5.01 | $4.53 | $4.96 | $4.92 | 817,719 |
| 2018-12-26 | $4.61 | $4.75 | $4.49 | $4.60 | $4.56 | 809,869 |
| 2018-12-24 | $4.97 | $4.98 | $4.67 | $4.69 | $4.65 | 228,772 |
| 2018-12-21 | $5.21 | $5.26 | $4.99 | $4.99 | $4.94 | 876,095 |
| 2018-12-20 | $4.97 | $5.32 | $4.94 | $5.26 | $5.21 | 367,631 |
| 2018-12-19 | $5.28 | $5.39 | $4.95 | $5.01 | $4.96 | 354,750 |
| 2018-12-18 | $5.29 | $5.53 | $5.26 | $5.27 | $5.22 | 418,219 |
| 2018-12-17 | $5.15 | $5.42 | $5.14 | $5.18 | $5.13 | 524,622 |
| 2018-12-14 | $5.13 | $5.29 | $5.13 | $5.18 | $5.13 | 296,843 |
| 2018-12-13 | $5.50 | $5.60 | $5.22 | $5.22 | $5.17 | 251,081 |
| 2018-12-12 | $5.51 | $5.65 | $5.45 | $5.46 | $5.41 | 332,096 |
| 2018-12-11 | $5.65 | $5.65 | $5.34 | $5.40 | $5.35 | 306,534 |
| 2018-12-10 | $5.73 | $5.79 | $5.53 | $5.53 | $5.48 | 213,168 |
| 2018-12-07 | $6.09 | $6.31 | $5.70 | $5.74 | $5.69 | 333,791 |
| 2018-12-06 | $6.13 | $6.19 | $6.00 | $6.08 | $6.02 | 417,346 |
| 2018-12-04 | $6.65 | $6.66 | $6.24 | $6.26 | $6.20 | 256,760 |
| 2018-12-03 | $6.73 | $6.93 | $6.58 | $6.71 | $6.65 | 328,987 |
| 2018-11-30 | $6.45 | $6.63 | $6.19 | $6.51 | $6.45 | 250,820 |
| 2018-11-29 | $6.54 | $6.66 | $6.47 | $6.50 | $6.44 | 285,831 |
| 2018-11-28 | $6.21 | $6.66 | $6.16 | $6.61 | $6.55 | 461,457 |
| 2018-11-27 | $6.14 | $6.27 | $6.07 | $6.15 | $6.09 | 410,654 |
| 2018-11-26 | $6.21 | $6.56 | $6.11 | $6.18 | $6.12 | 440,370 |
| 2018-11-23 | $6.35 | $6.42 | $6.21 | $6.23 | $6.17 | 134,086 |
| 2018-11-21 | $6.51 | $6.71 | $6.47 | $6.48 | $6.42 | 356,386 |
| 2018-11-20 | $6.82 | $6.84 | $6.49 | $6.50 | $6.44 | 224,650 |
| 2018-11-19 | $6.98 | $7.09 | $6.83 | $6.90 | $6.84 | 305,718 |
| 2018-11-16 | $6.94 | $7.08 | $6.87 | $7.01 | $6.95 | 287,294 |
| 2018-11-15 | $6.94 | $7.04 | $6.83 | $7.00 | $6.94 | 267,201 |
| 2018-11-14 | $7.10 | $7.24 | $6.85 | $6.93 | $6.87 | 203,285 |
| 2018-11-13 | $6.94 | $7.23 | $6.93 | $7.01 | $6.95 | 358,468 |
| 2018-11-12 | $7.25 | $7.25 | $6.93 | $6.94 | $6.88 | 291,485 |
| 2018-11-09 | $7.52 | $7.65 | $7.23 | $7.24 | $7.17 | 311,354 |
| 2018-11-08 | $7.65 | $7.78 | $7.55 | $7.69 | $7.62 | 278,252 |
| 2018-11-07 | $7.65 | $7.75 | $7.42 | $7.65 | $7.58 | 382,415 |
| 2018-11-06 | $7.36 | $7.58 | $7.36 | $7.58 | $7.51 | 406,245 |
| 2018-11-05 | $7.36 | $7.55 | $7.11 | $7.45 | $7.38 | 439,344 |
| 2018-11-02 | $8.12 | $8.40 | $7.21 | $7.27 | $7.20 | 591,220 |
| 2018-11-01 | $7.15 | $7.87 | $7.14 | $7.72 | $7.65 | 613,230 |
| 2018-10-31 | $7.04 | $7.13 | $6.96 | $7.06 | $7.00 | 217,369 |
| 2018-10-30 | $6.59 | $6.93 | $6.59 | $6.91 | $6.85 | 166,983 |
| 2018-10-29 | $6.63 | $6.76 | $6.48 | $6.56 | $6.50 | 302,752 |
| 2018-10-26 | $6.30 | $6.56 | $6.18 | $6.51 | $6.45 | 310,580 |
| 2018-10-25 | $6.36 | $6.53 | $6.28 | $6.36 | $6.30 | 342,411 |
| 2018-10-24 | $6.73 | $6.75 | $6.31 | $6.31 | $6.25 | 356,498 |
| 2018-10-23 | $6.88 | $6.89 | $6.58 | $6.76 | $6.70 | 558,577 |
| 2018-10-22 | $7.03 | $7.11 | $6.90 | $7.08 | $7.02 | 195,775 |
| 2018-10-19 | $7.10 | $7.21 | $6.99 | $7.02 | $6.96 | 266,015 |
| 2018-10-18 | $7.22 | $7.22 | $7.04 | $7.11 | $7.05 | 195,474 |
| 2018-10-17 | $7.15 | $7.26 | $6.89 | $7.23 | $7.16 | 372,123 |
| 2018-10-16 | $6.99 | $7.19 | $6.86 | $7.17 | $7.10 | 155,571 |
| 2018-10-15 | $6.91 | $7.02 | $6.76 | $6.93 | $6.87 | 161,215 |
| 2018-10-12 | $7.13 | $7.15 | $6.86 | $6.91 | $6.85 | 269,747 |
| 2018-10-11 | $7.05 | $7.25 | $7.02 | $7.04 | $6.98 | 248,836 |
| 2018-10-10 | $7.24 | $7.31 | $7.09 | $7.12 | $7.06 | 269,203 |
| 2018-10-09 | $7.36 | $7.39 | $7.27 | $7.28 | $7.21 | 192,615 |
| 2018-10-08 | $7.37 | $7.45 | $7.30 | $7.40 | $7.33 | 144,438 |
| 2018-10-05 | $7.58 | $7.58 | $7.22 | $7.41 | $7.34 | 217,574 |
| 2018-10-04 | $7.68 | $7.72 | $7.53 | $7.58 | $7.51 | 248,256 |
| 2018-10-03 | $7.41 | $7.80 | $7.40 | $7.71 | $7.64 | 272,221 |
| 2018-10-02 | $7.25 | $7.43 | $7.24 | $7.37 | $7.30 | 208,540 |
| 2018-10-01 | $7.50 | $7.50 | $7.25 | $7.26 | $7.19 | 232,260 |
| 2018-09-28 | $7.46 | $7.51 | $7.36 | $7.42 | $7.35 | 155,284 |
| 2018-09-27 | $7.54 | $7.61 | $7.38 | $7.51 | $7.44 | 153,782 |
| 2018-09-26 | $7.65 | $7.69 | $7.51 | $7.54 | $7.47 | 256,113 |
| 2018-09-25 | $7.81 | $7.85 | $7.54 | $7.64 | $7.57 | 235,737 |
| 2018-09-24 | $7.55 | $7.86 | $7.45 | $7.81 | $7.73 | 319,838 |
| 2018-09-21 | $7.75 | $7.76 | $7.48 | $7.56 | $7.49 | 627,179 |
| 2018-09-20 | $7.60 | $7.99 | $7.60 | $7.72 | $7.64 | 489,733 |
| 2018-09-19 | $7.42 | $7.59 | $7.41 | $7.59 | $7.52 | 352,005 |
| 2018-09-18 | $7.34 | $7.48 | $7.28 | $7.40 | $7.33 | 203,726 |
| 2018-09-17 | $7.15 | $7.37 | $7.15 | $7.34 | $7.27 | 289,284 |
| 2018-09-14 | $6.89 | $7.25 | $6.85 | $7.14 | $7.07 | 328,004 |
| 2018-09-13 | $7.14 | $7.21 | $6.85 | $6.89 | $6.82 | 369,219 |
| 2018-09-12 | $7.15 | $7.26 | $7.06 | $7.06 | $6.99 | 287,746 |
| 2018-09-11 | $7.31 | $7.37 | $7.14 | $7.15 | $7.08 | 345,555 |
| 2018-09-10 | $7.39 | $7.50 | $7.26 | $7.35 | $7.28 | 516,454 |
| 2018-09-07 | $7.15 | $7.36 | $7.06 | $7.35 | $7.28 | 373,837 |
| 2018-09-06 | $7.31 | $7.37 | $7.08 | $7.20 | $7.13 | 373,433 |
| 2018-09-05 | $7.31 | $7.36 | $7.19 | $7.29 | $7.22 | 349,696 |
| 2018-09-04 | $7.43 | $7.45 | $7.16 | $7.33 | $7.26 | 429,754 |
| 2018-08-31 | $7.42 | $7.52 | $7.34 | $7.48 | $7.41 | 307,950 |
| 2018-08-30 | $7.65 | $7.69 | $7.46 | $7.47 | $7.40 | 257,190 |
| 2018-08-29 | $7.70 | $7.90 | $7.52 | $7.65 | $7.58 | 513,581 |
| 2018-08-28 | $7.74 | $7.87 | $7.64 | $7.79 | $7.71 | 323,112 |
| 2018-08-27 | $7.61 | $7.83 | $7.61 | $7.70 | $7.63 | 309,345 |
| 2018-08-24 | $7.45 | $7.64 | $7.39 | $7.60 | $7.53 | 261,898 |
| 2018-08-23 | $7.57 | $7.70 | $7.33 | $7.40 | $7.33 | 342,393 |
| 2018-08-22 | $7.54 | $7.63 | $7.41 | $7.61 | $7.54 | 270,360 |
| 2018-08-21 | $7.50 | $7.65 | $7.49 | $7.57 | $7.50 | 389,720 |
| 2018-08-20 | $7.37 | $7.51 | $7.32 | $7.44 | $7.37 | 456,500 |
| 2018-08-17 | $7.03 | $7.45 | $7.03 | $7.37 | $7.30 | 699,248 |
| 2018-08-16 | $6.95 | $7.28 | $6.95 | $7.06 | $6.99 | 443,248 |
| 2018-08-15 | $7.13 | $7.20 | $6.88 | $6.93 | $6.86 | 420,930 |
| 2018-08-14 | $7.16 | $7.40 | $7.16 | $7.18 | $7.11 | 392,308 |
| 2018-08-13 | $7.22 | $7.25 | $6.97 | $7.19 | $7.12 | 477,510 |
| 2018-08-10 | $7.19 | $7.31 | $7.08 | $7.24 | $7.17 | 624,540 |
| 2018-08-09 | $7.46 | $7.69 | $7.19 | $7.24 | $7.17 | 753,978 |
| 2018-08-08 | $7.32 | $7.36 | $6.88 | $7.32 | $7.25 | 1,096,570 |
| 2018-08-07 | $7.05 | $7.32 | $6.71 | $7.27 | $7.20 | 1,685,893 |
| 2018-08-06 | $7.40 | $7.44 | $7.00 | $7.03 | $6.96 | 1,918,268 |
| 2018-08-03 | $10.09 | $10.46 | $6.83 | $7.12 | $7.05 | 4,171,301 |
| 2018-08-02 | $10.01 | $10.32 | $10.00 | $10.12 | $10.02 | 352,879 |
| 2018-08-01 | $10.59 | $10.59 | $9.84 | $9.96 | $9.86 | 321,041 |
| 2018-07-31 | $10.33 | $10.75 | $10.28 | $10.59 | $10.49 | 290,811 |
| 2018-07-30 | $10.14 | $10.44 | $10.14 | $10.29 | $10.19 | 124,660 |
| 2018-07-27 | $10.38 | $10.46 | $10.01 | $10.15 | $10.05 | 224,014 |
| 2018-07-26 | $10.10 | $10.42 | $10.09 | $10.33 | $10.23 | 188,699 |
| 2018-07-25 | $10.18 | $10.27 | $9.80 | $10.10 | $10.00 | 223,485 |
| 2018-07-24 | $10.22 | $10.35 | $10.05 | $10.21 | $10.11 | 225,419 |
| 2018-07-23 | $10.25 | $10.26 | $10.07 | $10.12 | $10.02 | 146,251 |
| 2018-07-20 | $10.59 | $10.59 | $10.25 | $10.26 | $10.16 | 148,867 |
| 2018-07-19 | $10.43 | $10.69 | $10.37 | $10.62 | $10.52 | 188,734 |
| 2018-07-18 | $10.32 | $10.56 | $10.24 | $10.43 | $10.33 | 352,339 |
| 2018-07-17 | $10.07 | $10.37 | $10.04 | $10.28 | $10.18 | 200,788 |
| 2018-07-16 | $10.57 | $10.58 | $10.15 | $10.22 | $10.12 | 225,734 |
| 2018-07-13 | $10.52 | $10.64 | $10.49 | $10.57 | $10.47 | 229,896 |
| 2018-07-12 | $10.62 | $10.69 | $10.47 | $10.54 | $10.44 | 146,139 |
| 2018-07-11 | $10.69 | $10.71 | $10.48 | $10.50 | $10.40 | 153,791 |
| 2018-07-10 | $10.87 | $11.00 | $10.72 | $10.80 | $10.69 | 115,800 |
| 2018-07-09 | $10.66 | $10.95 | $10.66 | $10.91 | $10.80 | 125,828 |
| 2018-07-06 | $10.71 | $10.71 | $10.50 | $10.61 | $10.51 | 176,826 |
| 2018-07-05 | $10.89 | $10.89 | $10.59 | $10.69 | $10.59 | 202,332 |
| 2018-07-03 | $10.98 | $11.04 | $10.68 | $10.71 | $10.61 | 75,428 |
| 2018-07-02 | $10.57 | $10.93 | $10.42 | $10.91 | $10.80 | 186,848 |
| 2018-06-29 | $10.84 | $11.00 | $10.68 | $10.73 | $10.63 | 134,118 |
| 2018-06-28 | $10.87 | $10.87 | $10.66 | $10.80 | $10.69 | 101,030 |
| 2018-06-27 | $11.11 | $11.27 | $10.92 | $10.93 | $10.82 | 127,023 |
| 2018-06-26 | $11.05 | $11.21 | $10.89 | $11.11 | $11.00 | 165,500 |
| 2018-06-25 | $11.00 | $11.08 | $10.51 | $10.99 | $10.88 | 288,540 |
| 2018-06-22 | $11.40 | $11.41 | $11.08 | $11.12 | $11.01 | 460,457 |
| 2018-06-21 | $11.72 | $11.72 | $11.17 | $11.25 | $11.14 | 152,187 |
| 2018-06-20 | $11.79 | $11.88 | $11.59 | $11.73 | $11.61 | 198,045 |
| 2018-06-19 | $11.91 | $11.92 | $11.54 | $11.72 | $11.60 | 224,669 |
| 2018-06-18 | $11.65 | $12.05 | $11.57 | $12.03 | $11.91 | 400,855 |
| 2018-06-15 | $11.57 | $11.81 | $11.26 | $11.81 | $11.69 | 660,369 |
| 2018-06-14 | $11.69 | $11.73 | $11.51 | $11.67 | $11.55 | 115,098 |
| 2018-06-13 | $12.01 | $12.01 | $11.68 | $11.71 | $11.59 | 130,069 |
| 2018-06-12 | $12.00 | $12.08 | $11.86 | $12.01 | $11.89 | 156,756 |
| 2018-06-11 | $11.89 | $12.03 | $11.85 | $12.00 | $11.88 | 321,247 |
| 2018-06-08 | $11.88 | $12.05 | $11.70 | $11.88 | $11.76 | 221,418 |
| 2018-06-07 | $11.99 | $12.08 | $11.82 | $11.89 | $11.77 | 120,728 |
| 2018-06-06 | $11.92 | $12.00 | $11.74 | $12.00 | $11.88 | 184,078 |
| 2018-06-05 | $11.76 | $11.91 | $11.64 | $11.90 | $11.78 | 224,330 |
| 2018-06-04 | $11.64 | $11.82 | $11.56 | $11.74 | $11.62 | 185,769 |
| 2018-06-01 | $11.70 | $11.88 | $11.48 | $11.59 | $11.47 | 255,307 |
| 2018-05-31 | $11.92 | $11.94 | $11.50 | $11.61 | $11.49 | 222,705 |
| 2018-05-30 | $11.78 | $11.98 | $11.68 | $11.88 | $11.76 | 177,864 |
| 2018-05-29 | $11.64 | $11.82 | $11.40 | $11.65 | $11.53 | 216,648 |
| 2018-05-25 | $11.84 | $11.87 | $11.64 | $11.83 | $11.71 | 181,540 |
| 2018-05-24 | $11.85 | $12.01 | $11.70 | $11.96 | $11.84 | 223,525 |
| 2018-05-23 | $11.80 | $11.98 | $11.62 | $11.95 | $11.83 | 221,868 |
| 2018-05-22 | $12.37 | $12.38 | $12.05 | $12.09 | $11.97 | 386,632 |
| 2018-05-21 | $11.72 | $12.29 | $11.72 | $12.27 | $12.15 | 288,707 |
| 2018-05-18 | $11.63 | $11.76 | $11.53 | $11.58 | $11.46 | 281,562 |
| 2018-05-17 | $11.46 | $11.72 | $11.46 | $11.61 | $11.49 | 252,104 |
| 2018-05-16 | $11.45 | $11.59 | $11.35 | $11.50 | $11.38 | 184,737 |
| 2018-05-15 | $11.25 | $11.50 | $11.20 | $11.39 | $11.27 | 209,519 |
| 2018-05-14 | $11.63 | $11.68 | $11.34 | $11.35 | $11.23 | 107,111 |
| 2018-05-11 | $11.56 | $11.70 | $11.45 | $11.53 | $11.41 | 111,519 |
| 2018-05-10 | $11.84 | $11.84 | $11.50 | $11.58 | $11.46 | 168,488 |
| 2018-05-09 | $11.69 | $11.83 | $11.51 | $11.72 | $11.60 | 212,441 |
| 2018-05-08 | $11.67 | $11.75 | $11.48 | $11.67 | $11.55 | 240,871 |
| 2018-05-07 | $12.31 | $12.39 | $11.60 | $11.70 | $11.58 | 451,849 |
| 2018-05-04 | $11.60 | $12.90 | $11.60 | $12.25 | $12.13 | 1,050,655 |
| 2018-05-03 | $10.51 | $10.54 | $10.12 | $10.49 | $10.38 | 479,637 |
| 2018-05-02 | $10.37 | $10.63 | $10.36 | $10.55 | $10.44 | 294,532 |
| 2018-05-01 | $10.18 | $10.42 | $10.04 | $10.42 | $10.31 | 381,711 |
| 2018-04-30 | $10.41 | $10.66 | $10.29 | $10.30 | $10.20 | 267,520 |
| 2018-04-27 | $10.51 | $10.61 | $10.37 | $10.45 | $10.34 | 234,408 |
| 2018-04-26 | $10.88 | $10.97 | $10.47 | $10.54 | $10.43 | 190,830 |
| 2018-04-25 | $10.66 | $11.13 | $10.51 | $10.93 | $10.82 | 338,440 |
| 2018-04-24 | $11.19 | $11.28 | $10.62 | $10.65 | $10.54 | 432,954 |
| 2018-04-23 | $11.45 | $11.65 | $11.02 | $11.02 | $10.91 | 267,748 |
| 2018-04-20 | $11.68 | $11.73 | $11.37 | $11.45 | $11.33 | 313,686 |
| 2018-04-19 | $11.95 | $11.97 | $11.63 | $11.70 | $11.58 | 319,652 |
| 2018-04-18 | $12.05 | $12.12 | $11.92 | $11.92 | $11.80 | 353,418 |
| 2018-04-17 | $12.27 | $12.37 | $11.90 | $11.90 | $11.78 | 332,844 |
| 2018-04-16 | $12.07 | $12.24 | $11.89 | $12.12 | $12.00 | 281,958 |
| 2018-04-13 | $12.14 | $12.15 | $11.87 | $11.95 | $11.83 | 323,860 |
| 2018-04-12 | $11.94 | $12.13 | $11.78 | $12.05 | $11.93 | 348,587 |
| 2018-04-11 | $12.10 | $12.16 | $11.83 | $11.86 | $11.74 | 239,635 |
| 2018-04-10 | $12.06 | $12.39 | $11.97 | $12.25 | $12.13 | 373,520 |
| 2018-04-09 | $12.15 | $12.16 | $11.73 | $11.76 | $11.64 | 213,936 |
| 2018-04-06 | $12.47 | $12.52 | $11.84 | $12.04 | $11.92 | 297,085 |
| 2018-04-05 | $12.47 | $12.84 | $12.40 | $12.61 | $12.48 | 316,018 |
| 2018-04-04 | $12.10 | $12.57 | $12.10 | $12.47 | $12.34 | 175,302 |
| 2018-04-03 | $12.30 | $12.49 | $11.95 | $12.41 | $12.28 | 194,023 |
| 2018-04-02 | $12.45 | $12.64 | $12.05 | $12.15 | $12.03 | 162,248 |
| 2018-03-29 | $12.58 | $12.80 | $12.25 | $12.61 | $12.48 | 467,012 |
| 2018-03-28 | $12.70 | $12.75 | $12.34 | $12.41 | $12.28 | 272,875 |
| 2018-03-27 | $13.08 | $13.10 | $12.54 | $12.65 | $12.52 | 159,568 |
| 2018-03-26 | $12.91 | $13.07 | $12.66 | $13.05 | $12.91 | 140,739 |
| 2018-03-23 | $13.10 | $13.19 | $12.61 | $12.61 | $12.48 | 320,123 |
| 2018-03-22 | $13.38 | $13.49 | $13.09 | $13.09 | $12.95 | 229,329 |
| 2018-03-21 | $13.32 | $13.85 | $13.32 | $13.62 | $13.48 | 123,183 |
| 2018-03-20 | $13.41 | $13.66 | $13.31 | $13.36 | $13.22 | 132,847 |
| 2018-03-19 | $13.53 | $13.53 | $13.03 | $13.43 | $13.29 | 213,558 |
| 2018-03-16 | $13.30 | $13.73 | $13.04 | $13.65 | $13.51 | 517,887 |
| 2018-03-15 | $13.43 | $13.47 | $13.15 | $13.28 | $13.14 | 149,649 |
| 2018-03-14 | $13.53 | $13.57 | $13.16 | $13.39 | $13.25 | 229,594 |
| 2018-03-13 | $13.61 | $13.84 | $13.33 | $13.41 | $13.27 | 236,731 |
| 2018-03-12 | $13.64 | $13.67 | $13.38 | $13.55 | $13.41 | 209,447 |
| 2018-03-09 | $13.21 | $13.67 | $13.16 | $13.59 | $13.45 | 298,812 |
| 2018-03-08 | $13.12 | $13.27 | $12.84 | $13.07 | $12.93 | 148,315 |
| 2018-03-07 | $12.89 | $13.22 | $12.82 | $13.12 | $12.98 | 214,141 |
| 2018-03-06 | $12.94 | $13.18 | $12.68 | $13.04 | $12.90 | 185,496 |
| 2018-03-05 | $12.56 | $12.93 | $12.47 | $12.79 | $12.65 | 217,946 |
| 2018-03-02 | $12.41 | $12.73 | $12.23 | $12.68 | $12.55 | 246,198 |
| 2018-03-01 | $12.85 | $13.05 | $12.48 | $12.57 | $12.44 | 305,597 |
| 2018-02-28 | $13.51 | $13.63 | $12.85 | $12.86 | $12.72 | 377,848 |
| 2018-02-27 | $13.92 | $14.53 | $13.52 | $13.52 | $13.38 | 440,631 |
| 2018-02-26 | $14.33 | $14.33 | $13.54 | $14.00 | $13.85 | 376,230 |
| 2018-02-23 | $12.55 | $14.24 | $12.28 | $14.15 | $14.00 | 881,468 |
| 2018-02-22 | $12.08 | $12.13 | $11.81 | $11.95 | $11.82 | 222,435 |
| 2018-02-21 | $11.75 | $12.33 | $11.73 | $11.95 | $11.82 | 283,202 |
| 2018-02-20 | $11.85 | $12.07 | $11.69 | $11.73 | $11.61 | 211,796 |
| 2018-02-16 | $11.84 | $12.20 | $11.81 | $11.91 | $11.78 | 226,644 |
| 2018-02-15 | $11.90 | $11.90 | $11.64 | $11.87 | $11.74 | 141,796 |
| 2018-02-14 | $11.44 | $11.90 | $11.42 | $11.81 | $11.69 | 241,499 |
| 2018-02-13 | $11.62 | $11.78 | $11.48 | $11.59 | $11.47 | 216,242 |
| 2018-02-12 | $12.02 | $12.04 | $11.67 | $11.70 | $11.58 | 242,603 |
| 2018-02-09 | $12.28 | $12.32 | $11.50 | $11.97 | $11.84 | 259,160 |
| 2018-02-08 | $12.42 | $12.61 | $11.97 | $12.06 | $11.93 | 328,970 |
| 2018-02-07 | $12.55 | $12.68 | $12.22 | $12.41 | $12.28 | 334,304 |
| 2018-02-06 | $11.88 | $12.62 | $11.75 | $12.55 | $12.42 | 578,442 |
| 2018-02-05 | $12.89 | $13.10 | $12.12 | $12.12 | $11.99 | 335,660 |
| 2018-02-02 | $13.17 | $13.39 | $12.95 | $12.98 | $12.84 | 211,351 |
| 2018-02-01 | $13.28 | $13.54 | $13.19 | $13.34 | $13.20 | 239,395 |
| 2018-01-31 | $13.77 | $13.96 | $13.29 | $13.31 | $13.17 | 328,393 |
| 2018-01-30 | $13.78 | $13.91 | $13.44 | $13.71 | $13.56 | 269,198 |
| 2018-01-29 | $13.78 | $14.05 | $13.58 | $13.80 | $13.65 | 344,891 |
| 2018-01-26 | $13.60 | $13.90 | $13.27 | $13.84 | $13.69 | 289,514 |
| 2018-01-25 | $13.28 | $13.56 | $12.97 | $13.55 | $13.41 | 377,515 |
| 2018-01-24 | $13.18 | $13.19 | $12.97 | $13.10 | $12.96 | 173,286 |
| 2018-01-23 | $13.16 | $13.39 | $12.95 | $13.10 | $12.96 | 128,055 |
| 2018-01-22 | $13.36 | $13.36 | $13.14 | $13.26 | $13.12 | 123,227 |
| 2018-01-19 | $13.20 | $13.52 | $13.17 | $13.50 | $13.36 | 235,460 |
| 2018-01-18 | $13.34 | $13.35 | $13.11 | $13.23 | $13.09 | 208,792 |
| 2018-01-17 | $13.50 | $13.50 | $13.23 | $13.28 | $13.14 | 279,988 |
| 2018-01-16 | $14.05 | $14.31 | $13.47 | $13.50 | $13.36 | 275,639 |
| 2018-01-12 | $13.73 | $14.18 | $13.61 | $13.95 | $13.80 | 187,721 |
| 2018-01-11 | $13.23 | $13.68 | $13.22 | $13.62 | $13.48 | 132,773 |
| 2018-01-10 | $13.34 | $13.52 | $13.10 | $13.18 | $13.04 | 113,564 |
| 2018-01-09 | $13.35 | $13.61 | $13.33 | $13.34 | $13.20 | 118,739 |
| 2018-01-08 | $13.11 | $13.43 | $13.03 | $13.33 | $13.19 | 237,266 |
| 2018-01-05 | $13.13 | $13.35 | $13.12 | $13.15 | $13.01 | 160,559 |
| 2018-01-04 | $13.00 | $13.22 | $12.86 | $13.08 | $12.94 | 145,269 |
| 2018-01-03 | $13.10 | $13.27 | $12.72 | $12.96 | $12.82 | 463,147 |
| 2018-01-02 | $12.93 | $13.21 | $12.92 | $13.11 | $12.97 | 182,373 |
| 2017-12-29 | $13.09 | $13.23 | $12.87 | $12.88 | $12.74 | 189,018 |
| 2017-12-28 | $12.98 | $13.10 | $12.86 | $13.06 | $12.92 | 147,634 |
| 2017-12-27 | $13.13 | $13.28 | $12.98 | $13.03 | $12.89 | 166,290 |
| 2017-12-26 | $13.06 | $13.17 | $12.90 | $13.08 | $12.94 | 101,631 |
| 2017-12-22 | $12.84 | $13.09 | $12.80 | $13.05 | $12.91 | 133,021 |
| 2017-12-21 | $13.01 | $13.13 | $12.83 | $13.02 | $12.88 | 212,348 |
| 2017-12-20 | $12.64 | $12.97 | $12.53 | $12.77 | $12.63 | 234,937 |
| 2017-12-19 | $12.65 | $12.97 | $12.48 | $12.59 | $12.45 | 272,819 |
| 2017-12-18 | $12.41 | $13.35 | $12.25 | $12.84 | $12.70 | 543,441 |
| 2017-12-15 | $12.01 | $12.07 | $11.79 | $11.79 | $11.66 | 707,700 |
| 2017-12-14 | $12.03 | $12.10 | $11.64 | $11.72 | $11.59 | 294,843 |
| 2017-12-13 | $11.87 | $12.18 | $11.87 | $12.00 | $11.87 | 243,492 |
| 2017-12-12 | $11.92 | $12.30 | $11.87 | $11.87 | $11.74 | 201,478 |
| 2017-12-11 | $11.73 | $11.89 | $11.65 | $11.86 | $11.73 | 178,418 |
| 2017-12-08 | $11.82 | $11.91 | $11.72 | $11.73 | $11.60 | 166,955 |
| 2017-12-07 | $11.69 | $11.92 | $11.64 | $11.71 | $11.58 | 123,492 |
| 2017-12-06 | $11.98 | $11.98 | $11.73 | $11.75 | $11.62 | 136,950 |
| 2017-12-05 | $12.19 | $12.19 | $11.96 | $11.97 | $11.84 | 208,386 |
| 2017-12-04 | $12.20 | $12.44 | $12.07 | $12.12 | $11.99 | 288,107 |
| 2017-12-01 | $12.01 | $12.01 | $11.45 | $11.98 | $11.85 | 189,904 |
| 2017-11-30 | $12.19 | $12.20 | $11.89 | $11.97 | $11.84 | 230,846 |
| 2017-11-29 | $12.00 | $12.11 | $11.71 | $12.04 | $11.91 | 142,389 |
| 2017-11-28 | $11.70 | $12.00 | $11.38 | $11.96 | $11.83 | 284,141 |
| 2017-11-27 | $11.62 | $11.78 | $11.58 | $11.66 | $11.53 | 157,349 |
| 2017-11-24 | $11.69 | $11.81 | $11.55 | $11.61 | $11.48 | 106,890 |
| 2017-11-22 | $11.20 | $11.68 | $11.15 | $11.63 | $11.50 | 362,694 |
| 2017-11-21 | $11.15 | $11.20 | $11.02 | $11.09 | $10.97 | 197,897 |
| 2017-11-20 | $11.13 | $11.34 | $11.00 | $11.14 | $11.02 | 161,538 |
| 2017-11-17 | $10.85 | $11.24 | $10.75 | $11.13 | $11.01 | 174,869 |
| 2017-11-16 | $10.90 | $11.13 | $10.86 | $10.95 | $10.83 | 164,868 |
| 2017-11-15 | $10.90 | $11.05 | $10.72 | $10.88 | $10.76 | 239,680 |
| 2017-11-14 | $10.82 | $11.07 | $10.80 | $10.98 | $10.86 | 154,988 |
| 2017-11-13 | $10.94 | $11.17 | $10.90 | $10.98 | $10.86 | 216,474 |
| 2017-11-10 | $11.12 | $11.33 | $10.96 | $11.03 | $10.91 | 163,464 |
| 2017-11-09 | $11.15 | $11.40 | $11.08 | $11.17 | $11.05 | 159,726 |
| 2017-11-08 | $11.21 | $11.45 | $11.02 | $11.38 | $11.26 | 258,491 |
| 2017-11-07 | $11.52 | $11.52 | $11.11 | $11.26 | $11.14 | 302,039 |
| 2017-11-06 | $11.26 | $11.88 | $11.21 | $11.55 | $11.42 | 359,601 |
| 2017-11-03 | $11.22 | $11.30 | $11.05 | $11.18 | $11.06 | 382,554 |
| 2017-11-02 | $10.17 | $11.84 | $10.10 | $11.30 | $11.18 | 721,315 |
| 2017-11-01 | $9.89 | $10.04 | $9.64 | $9.76 | $9.65 | 252,093 |
| 2017-10-31 | $9.54 | $9.85 | $9.52 | $9.74 | $9.63 | 206,243 |
| 2017-10-30 | $9.78 | $9.82 | $9.45 | $9.49 | $9.39 | 300,669 |
| 2017-10-27 | $9.93 | $9.96 | $9.69 | $9.90 | $9.79 | 138,077 |
| 2017-10-26 | $9.89 | $10.14 | $9.83 | $9.99 | $9.88 | 205,349 |
| 2017-10-25 | $9.80 | $9.86 | $9.50 | $9.76 | $9.65 | 179,823 |
| 2017-10-24 | $9.79 | $10.07 | $9.79 | $9.90 | $9.79 | 181,296 |
| 2017-10-23 | $9.73 | $9.82 | $9.52 | $9.68 | $9.57 | 149,981 |
| 2017-10-20 | $9.55 | $9.75 | $9.48 | $9.70 | $9.59 | 152,827 |
| 2017-10-19 | $9.53 | $9.63 | $9.33 | $9.43 | $9.33 | 165,908 |
| 2017-10-18 | $9.57 | $9.70 | $9.44 | $9.65 | $9.54 | 164,649 |
| 2017-10-17 | $9.67 | $9.73 | $9.50 | $9.51 | $9.41 | 92,151 |
| 2017-10-16 | $9.65 | $9.75 | $9.60 | $9.66 | $9.55 | 174,482 |
| 2017-10-13 | $9.98 | $9.98 | $9.58 | $9.66 | $9.55 | 222,675 |
| 2017-10-12 | $9.85 | $9.93 | $9.75 | $9.80 | $9.69 | 203,940 |
| 2017-10-11 | $9.99 | $10.13 | $9.87 | $9.92 | $9.81 | 277,955 |
| 2017-10-10 | $9.86 | $10.04 | $9.85 | $9.99 | $9.88 | 171,629 |
| 2017-10-09 | $9.97 | $10.03 | $9.76 | $9.84 | $9.73 | 145,616 |
| 2017-10-06 | $10.20 | $10.20 | $9.87 | $9.90 | $9.79 | 153,816 |
| 2017-10-05 | $10.17 | $10.28 | $10.12 | $10.17 | $10.06 | 131,949 |
| 2017-10-04 | $10.23 | $10.41 | $10.14 | $10.17 | $10.06 | 135,110 |
| 2017-10-03 | $10.33 | $10.44 | $10.07 | $10.23 | $10.12 | 324,923 |
| 2017-10-02 | $10.17 | $10.42 | $10.16 | $10.32 | $10.21 | 303,447 |
| 2017-09-29 | $9.97 | $10.25 | $9.97 | $10.15 | $10.04 | 254,390 |
| 2017-09-28 | $9.80 | $10.03 | $9.57 | $10.01 | $9.90 | 178,684 |
| 2017-09-27 | $9.81 | $9.90 | $9.50 | $9.81 | $9.70 | 378,209 |
| 2017-09-26 | $10.53 | $10.57 | $9.62 | $9.65 | $9.54 | 692,583 |
| 2017-09-25 | $10.68 | $10.85 | $10.48 | $10.58 | $10.46 | 392,738 |
| 2017-09-22 | $10.51 | $10.77 | $10.51 | $10.75 | $10.63 | 241,900 |
| 2017-09-21 | $10.40 | $10.52 | $10.38 | $10.49 | $10.37 | 163,908 |
| 2017-09-20 | $10.10 | $10.51 | $10.10 | $10.43 | $10.31 | 344,248 |
| 2017-09-19 | $10.20 | $10.26 | $10.02 | $10.13 | $10.01 | 228,380 |
| 2017-09-18 | $9.90 | $10.26 | $9.90 | $10.17 | $10.05 | 307,829 |
| 2017-09-15 | $9.75 | $9.92 | $9.45 | $9.86 | $9.75 | 568,915 |
| 2017-09-14 | $9.51 | $9.76 | $9.41 | $9.74 | $9.63 | 303,321 |
| 2017-09-13 | $9.14 | $9.48 | $9.07 | $9.45 | $9.34 | 322,661 |
| 2017-09-12 | $9.01 | $9.30 | $8.92 | $9.14 | $9.04 | 237,695 |
| 2017-09-11 | $8.72 | $8.92 | $8.68 | $8.92 | $8.82 | 206,269 |
| 2017-09-08 | $8.73 | $8.82 | $8.56 | $8.73 | $8.63 | 238,625 |
| 2017-09-07 | $8.69 | $8.85 | $8.62 | $8.79 | $8.69 | 293,515 |
| 2017-09-06 | $8.69 | $8.79 | $8.58 | $8.63 | $8.53 | 174,936 |
| 2017-09-05 | $8.60 | $8.87 | $8.58 | $8.59 | $8.49 | 320,666 |
| 2017-09-01 | $8.61 | $8.64 | $8.50 | $8.61 | $8.51 | 216,360 |
| 2017-08-31 | $8.53 | $8.74 | $8.50 | $8.58 | $8.48 | 354,004 |
| 2017-08-30 | $8.37 | $8.55 | $8.34 | $8.49 | $8.39 | 205,703 |
| 2017-08-29 | $8.25 | $8.48 | $8.19 | $8.40 | $8.30 | 212,388 |
| 2017-08-28 | $8.37 | $8.41 | $8.25 | $8.36 | $8.26 | 327,123 |
| 2017-08-25 | $8.13 | $8.45 | $8.04 | $8.33 | $8.23 | 467,177 |
| 2017-08-24 | $8.31 | $8.35 | $7.97 | $8.08 | $7.99 | 426,694 |
| 2017-08-23 | $8.34 | $8.43 | $8.18 | $8.24 | $8.15 | 280,345 |
| 2017-08-22 | $8.36 | $8.47 | $8.28 | $8.41 | $8.31 | 176,945 |
| 2017-08-21 | $8.46 | $8.47 | $8.29 | $8.30 | $8.20 | 232,896 |
| 2017-08-18 | $8.41 | $8.63 | $8.21 | $8.50 | $8.40 | 360,546 |
| 2017-08-17 | $8.62 | $8.88 | $8.50 | $8.51 | $8.41 | 423,009 |
| 2017-08-16 | $9.10 | $9.10 | $8.64 | $8.71 | $8.61 | 368,166 |
| 2017-08-15 | $9.46 | $9.46 | $9.09 | $9.11 | $9.01 | 198,816 |
| 2017-08-14 | $9.35 | $9.48 | $9.23 | $9.43 | $9.32 | 290,097 |
| 2017-08-11 | $9.50 | $9.68 | $9.10 | $9.24 | $9.13 | 734,487 |
| 2017-08-10 | $10.10 | $10.24 | $9.72 | $9.74 | $9.63 | 417,504 |
| 2017-08-09 | $10.08 | $10.43 | $9.91 | $10.22 | $10.10 | 341,351 |
| 2017-08-08 | $10.13 | $10.43 | $9.83 | $10.16 | $10.04 | 527,461 |
| 2017-08-07 | $11.31 | $11.35 | $10.09 | $10.16 | $10.04 | 519,810 |
| 2017-08-04 | $10.57 | $11.41 | $10.55 | $11.32 | $11.19 | 488,747 |
| 2017-08-03 | $11.30 | $11.65 | $9.81 | $10.58 | $10.46 | 1,468,200 |
| 2017-08-02 | $12.82 | $12.87 | $12.56 | $12.62 | $12.48 | 350,035 |
| 2017-08-01 | $12.79 | $12.81 | $12.55 | $12.81 | $12.66 | 177,473 |
| 2017-07-31 | $13.00 | $13.00 | $12.65 | $12.75 | $12.60 | 250,644 |
| 2017-07-28 | $12.72 | $12.99 | $12.72 | $12.99 | $12.84 | 276,499 |
| 2017-07-27 | $12.43 | $12.92 | $12.41 | $12.87 | $12.72 | 588,484 |
| 2017-07-26 | $12.44 | $12.48 | $12.02 | $12.37 | $12.23 | 256,285 |
| 2017-07-25 | $12.41 | $12.53 | $12.23 | $12.45 | $12.31 | 231,894 |
| 2017-07-24 | $12.19 | $12.29 | $12.01 | $12.19 | $12.05 | 199,061 |
| 2017-07-21 | $12.43 | $12.51 | $11.87 | $12.14 | $12.00 | 285,461 |
| 2017-07-20 | $12.50 | $12.51 | $12.22 | $12.27 | $12.13 | 162,958 |
| 2017-07-19 | $12.27 | $12.46 | $12.16 | $12.46 | $12.32 | 192,589 |
| 2017-07-18 | $12.26 | $12.43 | $12.09 | $12.18 | $12.04 | 147,020 |
| 2017-07-17 | $12.50 | $12.50 | $12.31 | $12.35 | $12.21 | 189,845 |
| 2017-07-14 | $12.19 | $12.62 | $12.19 | $12.50 | $12.36 | 285,757 |
| 2017-07-13 | $12.17 | $12.39 | $11.94 | $12.23 | $12.09 | 297,800 |
| 2017-07-12 | $12.34 | $12.47 | $12.05 | $12.16 | $12.02 | 280,218 |
| 2017-07-11 | $12.25 | $12.28 | $11.99 | $12.21 | $12.07 | 311,223 |
| 2017-07-10 | $12.10 | $12.36 | $12.03 | $12.20 | $12.06 | 286,964 |
| 2017-07-07 | $11.98 | $12.20 | $11.82 | $12.19 | $12.05 | 203,353 |
| 2017-07-06 | $12.22 | $12.22 | $11.88 | $11.93 | $11.79 | 229,454 |
| 2017-07-05 | $12.30 | $12.35 | $11.89 | $12.27 | $12.13 | 358,680 |
| 2017-07-03 | $12.00 | $12.27 | $11.99 | $12.21 | $12.07 | 182,938 |
| 2017-06-30 | $12.06 | $12.16 | $11.90 | $12.01 | $11.87 | 269,030 |
| 2017-06-29 | $11.97 | $12.23 | $11.75 | $12.02 | $11.88 | 328,363 |
| 2017-06-28 | $11.66 | $11.99 | $11.54 | $11.95 | $11.81 | 307,371 |
| 2017-06-27 | $11.90 | $12.00 | $11.52 | $11.53 | $11.39 | 390,584 |
| 2017-06-26 | $11.78 | $11.86 | $11.54 | $11.78 | $11.64 | 318,199 |
| 2017-06-23 | $11.74 | $11.81 | $11.48 | $11.73 | $11.59 | 724,986 |
| 2017-06-22 | $11.62 | $11.79 | $11.60 | $11.65 | $11.51 | 298,139 |
| 2017-06-21 | $11.66 | $11.88 | $11.57 | $11.66 | $11.52 | 321,772 |
| 2017-06-20 | $11.79 | $11.91 | $11.55 | $11.60 | $11.46 | 252,539 |
| 2017-06-19 | $11.85 | $12.01 | $11.70 | $11.84 | $11.70 | 304,700 |
| 2017-06-16 | $11.96 | $12.18 | $11.68 | $11.71 | $11.57 | 714,406 |
| 2017-06-15 | $11.82 | $12.15 | $11.80 | $12.09 | $11.95 | 255,818 |
| 2017-06-14 | $11.91 | $11.91 | $11.67 | $11.86 | $11.72 | 292,606 |
| 2017-06-13 | $11.98 | $12.13 | $11.75 | $11.90 | $11.76 | 279,595 |
| 2017-06-12 | $11.96 | $12.18 | $11.86 | $11.95 | $11.81 | 380,228 |
| 2017-06-09 | $11.65 | $12.10 | $11.65 | $11.98 | $11.84 | 490,439 |
| 2017-06-08 | $11.44 | $11.83 | $11.38 | $11.58 | $11.44 | 302,062 |
| 2017-06-07 | $11.66 | $11.69 | $11.30 | $11.43 | $11.29 | 321,141 |
| 2017-06-06 | $11.31 | $11.65 | $11.19 | $11.63 | $11.49 | 380,920 |
| 2017-06-05 | $11.14 | $11.50 | $11.14 | $11.39 | $11.25 | 376,751 |
| 2017-06-02 | $10.78 | $11.16 | $10.64 | $11.14 | $11.01 | 360,799 |
| 2017-06-01 | $10.47 | $10.84 | $10.34 | $10.79 | $10.66 | 271,214 |
| 2017-05-31 | $10.55 | $10.57 | $10.28 | $10.37 | $10.25 | 236,056 |
| 2017-05-30 | $10.54 | $10.63 | $10.42 | $10.55 | $10.42 | 153,609 |
| 2017-05-26 | $10.55 | $10.68 | $10.48 | $10.56 | $10.43 | 201,809 |
| 2017-05-25 | $10.59 | $10.73 | $10.47 | $10.57 | $10.44 | 171,886 |
| 2017-05-24 | $10.61 | $10.83 | $10.52 | $10.55 | $10.42 | 195,125 |
| 2017-05-23 | $10.49 | $10.77 | $10.34 | $10.63 | $10.50 | 289,281 |
| 2017-05-22 | $10.49 | $10.64 | $10.28 | $10.46 | $10.34 | 290,520 |
| 2017-05-19 | $9.89 | $10.61 | $9.89 | $10.44 | $10.32 | 553,166 |
| 2017-05-18 | $9.80 | $9.83 | $9.59 | $9.72 | $9.60 | 264,641 |
| 2017-05-17 | $10.25 | $10.26 | $9.84 | $9.87 | $9.75 | 378,988 |
| 2017-05-16 | $10.57 | $10.66 | $10.36 | $10.50 | $10.38 | 319,387 |
| 2017-05-15 | $10.47 | $10.68 | $10.38 | $10.40 | $10.28 | 235,391 |
| 2017-05-12 | $10.65 | $10.67 | $10.26 | $10.33 | $10.21 | 354,433 |
| 2017-05-11 | $10.83 | $10.94 | $10.52 | $10.78 | $10.65 | 303,669 |
| 2017-05-10 | $10.65 | $10.87 | $10.60 | $10.79 | $10.66 | 310,885 |
| 2017-05-09 | $11.00 | $11.06 | $10.53 | $10.61 | $10.48 | 397,282 |
| 2017-05-08 | $11.39 | $11.40 | $10.87 | $10.95 | $10.82 | 421,460 |
| 2017-05-05 | $11.41 | $11.52 | $11.19 | $11.43 | $11.29 | 790,340 |
| 2017-05-04 | $10.27 | $12.12 | $9.91 | $11.38 | $11.24 | 10,082 |
| 2017-05-03 | $10.34 | $10.53 | $10.10 | $10.32 | $10.20 | 362,589 |
| 2017-05-02 | $10.62 | $10.80 | $10.26 | $10.36 | $10.24 | 367,711 |
| 2017-05-01 | $10.81 | $10.83 | $10.56 | $10.65 | $10.52 | 259,104 |
| 2017-04-28 | $10.89 | $10.98 | $10.70 | $10.71 | $10.58 | 282,462 |
| 2017-04-27 | $10.75 | $10.95 | $10.70 | $10.89 | $10.76 | 397,733 |
| 2017-04-26 | $10.61 | $11.08 | $10.61 | $10.86 | $10.73 | 517,568 |
| 2017-04-25 | $10.51 | $10.75 | $10.44 | $10.63 | $10.50 | 301,107 |
| 2017-04-24 | $10.32 | $10.46 | $10.18 | $10.37 | $10.25 | 510,059 |
| 2017-04-21 | $10.06 | $10.26 | $9.93 | $10.01 | $9.89 | 496,184 |
| 2017-04-20 | $9.76 | $10.04 | $9.74 | $9.92 | $9.80 | 472,727 |
| 2017-04-19 | $9.96 | $9.99 | $9.62 | $9.63 | $9.52 | 578,667 |
| 2017-04-18 | $8.68 | $9.99 | $8.52 | $9.94 | $9.82 | 1,406,538 |
| 2017-04-17 | $8.97 | $9.02 | $8.68 | $8.70 | $8.60 | 902,521 |
| 2017-04-13 | $9.25 | $9.50 | $8.96 | $8.97 | $8.86 | 485,250 |
| 2017-04-12 | $9.67 | $9.67 | $9.11 | $9.33 | $9.22 | 637,666 |
| 2017-04-11 | $9.59 | $9.68 | $9.05 | $9.67 | $9.56 | 879,688 |
| 2017-04-10 | $9.86 | $10.08 | $9.71 | $9.72 | $9.60 | 429,146 |
| 2017-04-07 | $10.10 | $10.12 | $9.80 | $9.85 | $9.73 | 408,189 |
| 2017-04-06 | $10.17 | $10.29 | $10.02 | $10.13 | $10.01 | 442,081 |
| 2017-04-05 | $10.28 | $10.51 | $10.07 | $10.13 | $10.01 | 528,330 |
| 2017-04-04 | $10.15 | $10.35 | $10.07 | $10.13 | $10.01 | 410,143 |
| 2017-04-03 | $10.41 | $10.55 | $10.00 | $10.18 | $10.06 | 520,911 |
| 2017-03-31 | $10.19 | $10.43 | $10.00 | $10.34 | $10.22 | 1,176,075 |
| 2017-03-30 | $10.14 | $10.32 | $10.14 | $10.26 | $10.14 | 686,519 |
| 2017-03-29 | $9.77 | $10.23 | $9.71 | $10.18 | $10.06 | 551,828 |
| 2017-03-28 | $9.61 | $9.87 | $9.52 | $9.80 | $9.68 | 502,211 |
| 2017-03-27 | $9.36 | $9.85 | $9.21 | $9.79 | $9.67 | 556,886 |
| 2017-03-24 | $9.49 | $9.71 | $9.39 | $9.63 | $9.51 | 818,362 |
| 2017-03-23 | $9.38 | $9.79 | $9.38 | $9.65 | $9.53 | 747,426 |
| 2017-03-22 | $9.88 | $9.94 | $9.21 | $9.45 | $9.33 | 928,507 |
| 2017-03-21 | $10.47 | $10.60 | $9.86 | $9.91 | $9.79 | 678,609 |
| 2017-03-20 | $10.50 | $10.66 | $10.36 | $10.43 | $10.30 | 675,056 |
| 2017-03-17 | $10.86 | $10.97 | $10.44 | $10.59 | $10.46 | 1,244,829 |
| 2017-03-16 | $10.70 | $11.22 | $10.63 | $10.88 | $10.75 | 1,090,012 |
| 2017-03-15 | $11.39 | $11.43 | $10.20 | $10.65 | $10.52 | 2,871,043 |
| 2017-03-14 | $12.07 | $12.47 | $11.70 | $12.27 | $12.12 | 528,355 |
| 2017-03-13 | $12.12 | $12.27 | $11.97 | $12.16 | $12.01 | 162,830 |
| 2017-03-10 | $12.23 | $12.40 | $11.91 | $12.10 | $11.95 | 289,556 |
| 2017-03-09 | $12.43 | $12.50 | $11.96 | $12.06 | $11.91 | 345,512 |
| 2017-03-08 | $12.89 | $12.89 | $12.43 | $12.45 | $12.30 | 276,021 |
| 2017-03-07 | $12.90 | $13.07 | $12.70 | $12.72 | $12.56 | 271,439 |
| 2017-03-06 | $13.00 | $13.12 | $12.74 | $12.93 | $12.77 | 322,855 |
| 2017-03-03 | $13.15 | $13.39 | $12.96 | $13.25 | $13.09 | 263,529 |
| 2017-03-02 | $13.71 | $13.80 | $13.16 | $13.17 | $13.01 | 369,546 |
| 2017-03-01 | $13.58 | $13.92 | $13.52 | $13.87 | $13.70 | 570,427 |
| 2017-02-28 | $13.06 | $13.43 | $13.06 | $13.24 | $13.08 | 429,837 |
| 2017-02-27 | $13.19 | $13.42 | $13.07 | $13.31 | $13.15 | 296,448 |
| 2017-02-24 | $13.25 | $13.45 | $13.07 | $13.21 | $13.05 | 504,417 |
| 2017-02-23 | $14.20 | $14.23 | $13.31 | $13.50 | $13.33 | 463,256 |
| 2017-02-22 | $13.72 | $14.16 | $13.64 | $14.15 | $13.98 | 542,116 |
| 2017-02-21 | $13.68 | $13.87 | $13.66 | $13.77 | $13.60 | 326,133 |
| 2017-02-17 | $13.53 | $13.62 | $13.28 | $13.56 | $13.39 | 374,395 |
| 2017-02-16 | $13.49 | $13.60 | $13.37 | $13.60 | $13.43 | 266,526 |
| 2017-02-15 | $13.44 | $13.66 | $13.27 | $13.62 | $13.45 | 393,108 |
| 2017-02-14 | $13.18 | $13.58 | $12.99 | $13.55 | $13.38 | 374,513 |
| 2017-02-13 | $13.35 | $13.64 | $13.22 | $13.30 | $13.14 | 347,572 |
| 2017-02-10 | $12.95 | $13.26 | $12.90 | $13.21 | $13.05 | 288,666 |
| 2017-02-09 | $12.66 | $12.94 | $12.62 | $12.86 | $12.70 | 240,872 |
| 2017-02-08 | $12.74 | $12.81 | $12.39 | $12.66 | $12.50 | 379,263 |
| 2017-02-07 | $12.85 | $12.98 | $12.65 | $12.75 | $12.59 | 257,510 |
| 2017-02-06 | $12.77 | $12.96 | $12.73 | $12.86 | $12.70 | 247,696 |
| 2017-02-03 | $12.75 | $13.04 | $12.74 | $12.92 | $12.76 | 335,751 |
| 2017-02-02 | $13.00 | $13.03 | $12.74 | $12.75 | $12.59 | 285,181 |
| 2017-02-01 | $13.35 | $13.61 | $12.90 | $12.99 | $12.83 | 555,376 |
| 2017-01-31 | $13.30 | $13.39 | $12.93 | $13.29 | $13.13 | 521,987 |
| 2017-01-30 | $13.10 | $13.30 | $12.63 | $13.21 | $13.05 | 610,776 |
| 2017-01-27 | $12.43 | $13.31 | $12.28 | $13.17 | $13.01 | 1,225,419 |
| 2017-01-26 | $11.41 | $11.94 | $11.32 | $11.81 | $11.66 | 729,641 |
| 2017-01-25 | $10.72 | $11.56 | $10.72 | $11.50 | $11.36 | 599,433 |
| 2017-01-24 | $10.24 | $10.67 | $10.24 | $10.63 | $10.50 | 280,120 |
| 2017-01-23 | $10.31 | $10.45 | $10.18 | $10.26 | $10.13 | 212,973 |
| 2017-01-20 | $10.51 | $10.60 | $10.25 | $10.36 | $10.23 | 297,047 |
| 2017-01-19 | $10.51 | $10.64 | $10.24 | $10.48 | $10.35 | 398,202 |
| 2017-01-18 | $10.40 | $10.65 | $10.27 | $10.51 | $10.38 | 298,576 |
| 2017-01-17 | $10.57 | $10.60 | $10.33 | $10.37 | $10.24 | 244,145 |
| 2017-01-13 | $10.80 | $10.83 | $10.50 | $10.59 | $10.46 | 347,953 |
| 2017-01-12 | $10.96 | $11.10 | $10.61 | $10.74 | $10.61 | 548,498 |
| 2017-01-11 | $11.14 | $11.18 | $10.86 | $10.94 | $10.80 | 354,932 |
| 2017-01-10 | $10.77 | $11.13 | $10.74 | $11.06 | $10.92 | 323,000 |
| 2017-01-09 | $10.93 | $11.02 | $10.69 | $10.75 | $10.62 | 500,396 |
| 2017-01-06 | $11.48 | $11.48 | $11.00 | $11.02 | $10.88 | 370,918 |
| 2017-01-05 | $11.59 | $11.77 | $11.40 | $11.50 | $11.36 | 295,905 |
| 2017-01-04 | $11.37 | $11.71 | $11.34 | $11.70 | $11.56 | 380,097 |
| 2017-01-03 | $11.31 | $11.59 | $11.20 | $11.35 | $11.21 | 341,920 |
| 2016-12-30 | $11.57 | $11.57 | $11.15 | $11.21 | $11.07 | 371,204 |
| 2016-12-29 | $11.79 | $11.79 | $11.25 | $11.42 | $11.28 | 415,992 |
| 2016-12-28 | $11.78 | $11.82 | $11.57 | $11.74 | $11.59 | 491,157 |
| 2016-12-27 | $11.56 | $11.83 | $11.41 | $11.78 | $11.63 | 567,189 |
| 2016-12-23 | $11.30 | $11.62 | $11.10 | $11.50 | $11.35 | 1,393,561 |
| 2016-12-22 | $11.27 | $11.35 | $11.00 | $11.03 | $10.89 | 346,003 |
| 2016-12-21 | $11.13 | $11.37 | $11.00 | $11.35 | $11.21 | 1,060,034 |
| 2016-12-20 | $11.12 | $11.30 | $11.01 | $11.19 | $11.05 | 378,661 |
| 2016-12-19 | $11.19 | $11.20 | $10.98 | $11.08 | $10.94 | 800,815 |
| 2016-12-16 | $11.37 | $11.63 | $11.10 | $11.13 | $10.99 | 1,439,160 |
| 2016-12-15 | $11.19 | $11.46 | $11.01 | $11.40 | $11.25 | 451,524 |
| 2016-12-14 | $11.66 | $11.73 | $11.16 | $11.33 | $11.19 | 668,830 |
| 2016-12-13 | $11.68 | $12.00 | $11.62 | $11.75 | $11.60 | 416,344 |
| 2016-12-12 | $11.38 | $11.77 | $11.26 | $11.70 | $11.55 | 503,586 |
| 2016-12-09 | $11.87 | $11.88 | $11.36 | $11.56 | $11.41 | 340,989 |
| 2016-12-08 | $11.84 | $12.14 | $11.70 | $11.77 | $11.62 | 626,269 |
| 2016-12-07 | $11.67 | $11.94 | $11.50 | $11.84 | $11.69 | 279,908 |
| 2016-12-06 | $11.65 | $11.73 | $11.45 | $11.68 | $11.53 | 247,463 |
| 2016-12-05 | $11.69 | $11.80 | $11.45 | $11.60 | $11.45 | 246,753 |
| 2016-12-02 | $11.37 | $11.51 | $11.17 | $11.45 | $11.30 | 249,458 |
| 2016-12-01 | $11.67 | $11.93 | $11.29 | $11.39 | $11.24 | 370,523 |
| 2016-11-30 | $11.82 | $11.89 | $11.41 | $11.56 | $11.41 | 495,311 |
| 2016-11-29 | $11.36 | $11.64 | $11.14 | $11.62 | $11.47 | 351,051 |
| 2016-11-28 | $11.83 | $11.86 | $11.29 | $11.45 | $11.30 | 383,557 |
| 2016-11-25 | $11.84 | $11.91 | $11.70 | $11.85 | $11.70 | 81,003 |
| 2016-11-23 | $11.70 | $12.01 | $11.70 | $11.86 | $11.71 | 360,684 |
| 2016-11-22 | $11.60 | $11.77 | $11.57 | $11.70 | $11.55 | 228,336 |
| 2016-11-21 | $11.74 | $11.90 | $11.38 | $11.64 | $11.49 | 207,274 |
| 2016-11-18 | $11.53 | $11.59 | $11.33 | $11.58 | $11.43 | 361,705 |
| 2016-11-17 | $11.57 | $11.67 | $11.46 | $11.51 | $11.36 | 306,355 |
| 2016-11-16 | $11.67 | $11.75 | $11.26 | $11.55 | $11.40 | 420,908 |
| 2016-11-15 | $11.77 | $11.90 | $11.62 | $11.80 | $11.65 | 544,497 |
| 2016-11-14 | $11.63 | $12.10 | $11.41 | $11.76 | $11.61 | 962,646 |
| 2016-11-11 | $11.37 | $11.58 | $11.18 | $11.55 | $11.40 | 677,829 |
| 2016-11-10 | $10.79 | $11.50 | $10.76 | $11.43 | $11.28 | 1,266,009 |
| 2016-11-09 | $10.47 | $10.90 | $10.46 | $10.76 | $10.62 | 550,421 |
| 2016-11-08 | $10.45 | $10.85 | $10.40 | $10.62 | $10.48 | 722,215 |
| 2016-11-07 | $10.35 | $10.74 | $10.32 | $10.55 | $10.42 | 1,031,805 |
| 2016-11-04 | $9.32 | $10.31 | $9.22 | $10.10 | $9.97 | 903,239 |
| 2016-11-03 | $9.17 | $9.40 | $8.82 | $9.19 | $9.07 | 1,092,705 |
| 2016-11-02 | $9.86 | $9.86 | $9.53 | $9.60 | $9.48 | 548,748 |
| 2016-11-01 | $10.25 | $10.35 | $9.80 | $9.91 | $9.78 | 459,704 |
| 2016-10-31 | $10.08 | $10.25 | $10.03 | $10.19 | $10.06 | 396,891 |
| 2016-10-28 | $10.17 | $10.33 | $10.03 | $10.08 | $9.95 | 334,269 |
| 2016-10-27 | $10.31 | $10.35 | $9.98 | $10.21 | $10.08 | 390,693 |
| 2016-10-26 | $10.33 | $10.50 | $10.24 | $10.27 | $10.14 | 265,930 |
| 2016-10-25 | $10.42 | $10.66 | $10.34 | $10.42 | $10.29 | 447,750 |
| 2016-10-24 | $10.37 | $10.54 | $10.32 | $10.48 | $10.35 | 293,952 |
| 2016-10-21 | $10.08 | $10.42 | $10.02 | $10.31 | $10.18 | 228,291 |
| 2016-10-20 | $10.16 | $10.26 | $10.04 | $10.22 | $10.09 | 257,394 |
| 2016-10-19 | $10.25 | $10.50 | $10.16 | $10.23 | $10.10 | 308,494 |
| 2016-10-18 | $10.40 | $10.44 | $10.15 | $10.25 | $10.12 | 322,242 |
| 2016-10-17 | $10.40 | $10.55 | $10.28 | $10.28 | $10.15 | 290,774 |
| 2016-10-14 | $10.53 | $10.64 | $10.36 | $10.43 | $10.30 | 504,092 |
| 2016-10-13 | $10.26 | $10.91 | $10.20 | $10.42 | $10.29 | 464,688 |
| 2016-10-12 | $10.33 | $10.49 | $10.23 | $10.42 | $10.29 | 695,697 |
| 2016-10-11 | $10.41 | $10.42 | $10.22 | $10.32 | $10.19 | 463,946 |
| 2016-10-10 | $9.93 | $10.44 | $9.93 | $10.36 | $10.23 | 620,612 |
| 2016-10-07 | $10.36 | $10.36 | $9.74 | $9.78 | $9.66 | 575,471 |
| 2016-10-06 | $10.23 | $10.31 | $10.06 | $10.27 | $10.14 | 778,501 |
| 2016-10-05 | $10.03 | $10.35 | $9.89 | $10.26 | $10.13 | 563,797 |
| 2016-10-04 | $9.90 | $10.14 | $9.84 | $9.88 | $9.75 | 544,543 |
| 2016-10-03 | $10.20 | $10.29 | $9.83 | $9.84 | $9.71 | 394,799 |
| 2016-09-30 | $10.07 | $10.19 | $9.84 | $10.12 | $9.99 | 704,756 |
| 2016-09-29 | $9.45 | $10.05 | $9.27 | $10.01 | $9.88 | 1,079,033 |
| 2016-09-28 | $8.91 | $9.50 | $8.91 | $9.46 | $9.34 | 534,577 |
| 2016-09-27 | $8.92 | $8.93 | $8.74 | $8.86 | $8.74 | 213,360 |
| 2016-09-26 | $8.94 | $9.04 | $8.85 | $8.91 | $8.79 | 189,822 |
| 2016-09-23 | $9.22 | $9.30 | $8.93 | $8.98 | $8.86 | 263,788 |
| 2016-09-22 | $9.31 | $9.50 | $9.16 | $9.26 | $9.14 | 359,582 |
| 2016-09-21 | $9.11 | $9.25 | $9.00 | $9.13 | $9.01 | 374,177 |
| 2016-09-20 | $9.13 | $9.13 | $8.86 | $8.98 | $8.86 | 486,940 |
| 2016-09-19 | $8.94 | $9.16 | $8.86 | $8.94 | $8.82 | 307,883 |
| 2016-09-16 | $8.79 | $9.00 | $8.72 | $8.93 | $8.81 | 578,857 |
| 2016-09-15 | $8.71 | $9.02 | $8.69 | $8.88 | $8.76 | 330,929 |
| 2016-09-14 | $8.82 | $8.87 | $8.65 | $8.73 | $8.61 | 341,005 |
| 2016-09-13 | $8.92 | $8.92 | $8.69 | $8.78 | $8.66 | 355,107 |
| 2016-09-12 | $8.91 | $9.22 | $8.80 | $9.10 | $8.98 | 417,723 |
| 2016-09-09 | $9.20 | $9.27 | $8.94 | $9.03 | $8.91 | 381,466 |
| 2016-09-08 | $9.38 | $9.43 | $9.24 | $9.32 | $9.20 | 248,475 |
| 2016-09-07 | $9.41 | $9.47 | $9.14 | $9.36 | $9.24 | 355,583 |
| 2016-09-06 | $9.33 | $9.55 | $9.22 | $9.40 | $9.28 | 669,325 |
| 2016-09-02 | $9.19 | $9.32 | $9.16 | $9.24 | $9.12 | 301,170 |
| 2016-09-01 | $9.19 | $9.19 | $8.95 | $9.07 | $8.95 | 478,950 |
| 2016-08-31 | $9.58 | $9.67 | $9.16 | $9.19 | $9.07 | 571,837 |
| 2016-08-30 | $9.77 | $9.87 | $9.47 | $9.58 | $9.45 | 305,835 |
| 2016-08-29 | $9.60 | $9.80 | $9.49 | $9.73 | $9.60 | 357,105 |
| 2016-08-26 | $9.65 | $9.92 | $9.44 | $9.57 | $9.44 | 438,761 |
| 2016-08-25 | $9.51 | $9.88 | $9.51 | $9.64 | $9.51 | 438,660 |
| 2016-08-24 | $9.76 | $9.89 | $9.54 | $9.58 | $9.45 | 349,836 |
| 2016-08-23 | $9.66 | $9.98 | $9.62 | $9.76 | $9.63 | 499,654 |
| 2016-08-22 | $9.53 | $9.72 | $9.36 | $9.57 | $9.44 | 397,409 |
| 2016-08-19 | $9.15 | $9.65 | $9.10 | $9.57 | $9.44 | 675,631 |
| 2016-08-18 | $9.11 | $9.41 | $9.06 | $9.16 | $9.04 | 332,012 |
| 2016-08-17 | $9.04 | $9.18 | $8.93 | $9.14 | $9.02 | 299,228 |
| 2016-08-16 | $9.08 | $9.15 | $8.81 | $9.07 | $8.95 | 414,572 |
| 2016-08-15 | $8.93 | $9.16 | $8.93 | $9.07 | $8.95 | 415,164 |
| 2016-08-12 | $8.85 | $9.00 | $8.76 | $8.87 | $8.75 | 247,645 |
| 2016-08-11 | $8.94 | $9.17 | $8.90 | $8.93 | $8.81 | 378,192 |
| 2016-08-10 | $9.15 | $9.22 | $8.62 | $8.89 | $8.77 | 595,545 |
| 2016-08-09 | $8.80 | $9.18 | $8.59 | $9.13 | $9.01 | 759,753 |
| 2016-08-08 | $8.52 | $8.91 | $8.49 | $8.80 | $8.68 | 613,609 |
| 2016-08-05 | $7.98 | $8.54 | $7.79 | $8.44 | $8.33 | 1,101,262 |
| 2016-08-04 | $6.66 | $7.99 | $6.65 | $7.76 | $7.66 | 1,024,279 |
| 2016-08-03 | $6.56 | $6.96 | $6.56 | $6.87 | $6.78 | 323,603 |
| 2016-08-02 | $6.71 | $6.79 | $6.52 | $6.59 | $6.50 | 210,579 |
| 2016-08-01 | $6.66 | $6.75 | $6.46 | $6.65 | $6.56 | 189,383 |
| 2016-07-29 | $6.53 | $6.77 | $6.51 | $6.61 | $6.52 | 219,921 |
| 2016-07-28 | $6.74 | $6.82 | $6.51 | $6.57 | $6.48 | 301,563 |
| 2016-07-27 | $6.51 | $6.82 | $6.42 | $6.75 | $6.66 | 339,803 |
| 2016-07-26 | $6.06 | $6.56 | $6.05 | $6.42 | $6.33 | 401,888 |
| 2016-07-25 | $6.62 | $6.62 | $5.98 | $6.04 | $5.96 | 904,466 |
| 2016-07-22 | $6.72 | $6.74 | $6.53 | $6.62 | $6.53 | 178,039 |
| 2016-07-21 | $6.82 | $6.99 | $6.68 | $6.76 | $6.67 | 181,618 |
| 2016-07-20 | $6.61 | $6.85 | $6.44 | $6.76 | $6.67 | 273,657 |
| 2016-07-19 | $6.86 | $6.87 | $6.56 | $6.64 | $6.55 | 420,548 |
| 2016-07-18 | $6.85 | $6.96 | $6.76 | $6.94 | $6.85 | 399,912 |
| 2016-07-15 | $6.89 | $6.95 | $6.79 | $6.91 | $6.82 | 175,599 |
| 2016-07-14 | $6.97 | $7.06 | $6.77 | $6.84 | $6.75 | 273,565 |
| 2016-07-13 | $6.84 | $7.03 | $6.72 | $6.91 | $6.82 | 596,925 |
| 2016-07-12 | $6.70 | $6.99 | $6.60 | $6.82 | $6.73 | 396,334 |
| 2016-07-11 | $6.44 | $6.61 | $6.41 | $6.55 | $6.46 | 318,583 |
| 2016-07-08 | $6.17 | $6.48 | $6.17 | $6.44 | $6.35 | 374,451 |
| 2016-07-07 | $6.12 | $6.32 | $5.97 | $6.10 | $6.02 | 424,152 |
| 2016-07-06 | $6.06 | $6.20 | $5.98 | $6.12 | $6.04 | 345,390 |
| 2016-07-05 | $6.22 | $6.40 | $5.98 | $6.12 | $6.04 | 251,869 |
| 2016-07-01 | $6.25 | $6.73 | $6.24 | $6.42 | $6.33 | 366,236 |
| 2016-06-30 | $6.24 | $6.25 | $6.00 | $6.20 | $6.12 | 388,443 |
| 2016-06-29 | $6.10 | $6.39 | $5.97 | $6.23 | $6.15 | 500,468 |
| 2016-06-28 | $5.95 | $6.13 | $5.89 | $6.02 | $5.94 | 367,234 |
| 2016-06-27 | $6.31 | $6.31 | $5.79 | $5.84 | $5.76 | 647,898 |
| 2016-06-24 | $6.69 | $6.73 | $6.32 | $6.45 | $6.36 | 1,132,751 |
| 2016-06-23 | $6.50 | $6.92 | $6.43 | $6.84 | $6.74 | 407,931 |
| 2016-06-22 | $6.57 | $6.71 | $6.37 | $6.39 | $6.30 | 248,459 |
| 2016-06-21 | $6.64 | $6.71 | $6.45 | $6.53 | $6.44 | 351,346 |
| 2016-06-20 | $6.99 | $6.99 | $6.63 | $6.69 | $6.60 | 289,331 |
| 2016-06-17 | $6.56 | $6.88 | $6.52 | $6.70 | $6.61 | 440,769 |
| 2016-06-16 | $6.53 | $6.59 | $6.22 | $6.53 | $6.44 | 355,617 |
| 2016-06-15 | $6.70 | $6.85 | $6.53 | $6.57 | $6.48 | 307,709 |
| 2016-06-14 | $6.68 | $6.89 | $6.45 | $6.66 | $6.57 | 259,188 |
| 2016-06-13 | $6.82 | $7.02 | $6.72 | $6.74 | $6.64 | 178,098 |
| 2016-06-10 | $7.12 | $7.14 | $6.80 | $6.91 | $6.81 | 313,801 |
| 2016-06-09 | $7.31 | $7.43 | $7.07 | $7.21 | $7.11 | 307,288 |
| 2016-06-08 | $7.13 | $7.50 | $7.07 | $7.42 | $7.32 | 529,223 |
| 2016-06-07 | $6.90 | $7.15 | $6.84 | $7.14 | $7.04 | 439,946 |
| 2016-06-06 | $6.45 | $6.99 | $6.45 | $6.94 | $6.84 | 455,435 |
| 2016-06-03 | $6.53 | $6.53 | $6.31 | $6.42 | $6.33 | 312,868 |
| 2016-06-02 | $6.22 | $6.50 | $6.20 | $6.49 | $6.40 | 197,391 |
| 2016-06-01 | $6.25 | $6.31 | $6.03 | $6.24 | $6.15 | 231,974 |
| 2016-05-31 | $6.25 | $6.55 | $6.25 | $6.34 | $6.25 | 350,376 |
| 2016-05-27 | $6.18 | $6.27 | $6.14 | $6.19 | $6.10 | 241,059 |
| 2016-05-26 | $6.07 | $6.28 | $6.07 | $6.18 | $6.09 | 368,157 |
| 2016-05-25 | $6.02 | $6.17 | $6.00 | $6.10 | $6.01 | 381,317 |
| 2016-05-24 | $5.92 | $6.01 | $5.76 | $5.97 | $5.89 | 294,100 |
| 2016-05-23 | $5.82 | $5.94 | $5.76 | $5.83 | $5.75 | 257,628 |
| 2016-05-20 | $5.93 | $6.02 | $5.79 | $5.84 | $5.76 | 356,606 |
| 2016-05-19 | $5.86 | $6.04 | $5.77 | $5.90 | $5.82 | 374,164 |
| 2016-05-18 | $6.00 | $6.10 | $5.91 | $5.95 | $5.87 | 359,364 |
| 2016-05-17 | $5.98 | $6.42 | $5.92 | $6.11 | $6.02 | 416,388 |
| 2016-05-16 | $5.84 | $6.20 | $5.84 | $5.97 | $5.89 | 337,623 |
| 2016-05-13 | $5.99 | $6.21 | $5.83 | $5.84 | $5.76 | 352,563 |
| 2016-05-12 | $6.36 | $6.51 | $5.91 | $6.03 | $5.94 | 610,131 |
| 2016-05-11 | $6.26 | $6.50 | $6.11 | $6.28 | $6.19 | 532,246 |
| 2016-05-10 | $6.06 | $6.26 | $5.88 | $6.18 | $6.09 | 511,280 |
| 2016-05-09 | $6.15 | $6.15 | $5.81 | $5.91 | $5.83 | 481,758 |
| 2016-05-06 | $6.01 | $6.28 | $5.86 | $6.27 | $6.18 | 620,392 |
| 2016-05-05 | $6.10 | $6.20 | $5.60 | $5.90 | $5.82 | 1,165,554 |
| 2016-05-04 | $6.25 | $6.46 | $6.06 | $6.23 | $6.14 | 451,359 |
| 2016-05-03 | $6.43 | $6.43 | $6.12 | $6.34 | $6.25 | 338,129 |
| 2016-05-02 | $6.63 | $6.65 | $6.18 | $6.52 | $6.43 | 372,169 |
| 2016-04-29 | $6.79 | $6.99 | $6.49 | $6.63 | $6.54 | 425,516 |
| 2016-04-28 | $6.75 | $7.08 | $6.65 | $6.79 | $6.69 | 628,826 |
| 2016-04-27 | $6.56 | $6.77 | $6.43 | $6.76 | $6.66 | 319,089 |
| 2016-04-26 | $6.28 | $6.55 | $6.23 | $6.53 | $6.44 | 225,120 |
| 2016-04-25 | $6.43 | $6.51 | $6.12 | $6.25 | $6.16 | 326,999 |
| 2016-04-22 | $6.44 | $6.75 | $6.44 | $6.48 | $6.39 | 488,110 |
| 2016-04-21 | $6.46 | $6.60 | $6.36 | $6.45 | $6.36 | 291,462 |
| 2016-04-20 | $6.36 | $6.59 | $6.30 | $6.46 | $6.37 | 351,494 |
| 2016-04-19 | $6.00 | $6.42 | $5.97 | $6.35 | $6.26 | 431,755 |
| 2016-04-18 | $5.90 | $5.97 | $5.79 | $5.96 | $5.88 | 235,071 |
| 2016-04-15 | $5.78 | $5.96 | $5.74 | $5.92 | $5.84 | 225,414 |
| 2016-04-14 | $5.87 | $5.95 | $5.80 | $5.82 | $5.74 | 315,083 |
| 2016-04-13 | $5.66 | $6.01 | $5.55 | $5.84 | $5.76 | 726,922 |
| 2016-04-12 | $5.63 | $5.63 | $5.46 | $5.59 | $5.51 | 448,189 |
| 2016-04-11 | $5.45 | $5.60 | $5.39 | $5.49 | $5.41 | 465,646 |
| 2016-04-08 | $5.46 | $5.81 | $5.25 | $5.39 | $5.31 | 465,701 |
| 2016-04-07 | $5.07 | $5.63 | $5.00 | $5.43 | $5.35 | 631,061 |
| 2016-04-06 | $4.97 | $5.15 | $4.80 | $5.13 | $5.06 | 302,670 |
| 2016-04-05 | $5.02 | $5.14 | $4.95 | $4.99 | $4.92 | 286,901 |
| 2016-04-04 | $5.36 | $5.44 | $4.97 | $5.04 | $4.97 | 313,688 |
| 2016-04-01 | $5.27 | $5.41 | $5.10 | $5.40 | $5.32 | 270,015 |
| 2016-03-31 | $5.45 | $5.59 | $5.32 | $5.38 | $5.30 | 306,989 |
| 2016-03-30 | $5.52 | $5.62 | $5.35 | $5.45 | $5.37 | 397,832 |
| 2016-03-29 | $5.28 | $5.51 | $5.06 | $5.47 | $5.39 | 433,801 |
| 2016-03-28 | $5.42 | $5.49 | $5.14 | $5.37 | $5.29 | 496,308 |
| 2016-03-24 | $5.01 | $5.47 | $4.87 | $5.42 | $5.34 | 429,996 |
| 2016-03-23 | $5.93 | $5.93 | $5.06 | $5.07 | $4.99 | 653,152 |
| 2016-03-22 | $6.05 | $6.32 | $5.81 | $6.01 | $5.92 | 638,804 |
| 2016-03-21 | $5.87 | $6.09 | $5.78 | $5.98 | $5.89 | 364,616 |
| 2016-03-18 | $5.95 | $6.25 | $5.81 | $5.87 | $5.78 | 1,258,511 |
| 2016-03-17 | $5.67 | $5.93 | $5.56 | $5.84 | $5.75 | 341,931 |
| 2016-03-16 | $5.48 | $5.72 | $5.43 | $5.64 | $5.56 | 331,762 |
| 2016-03-15 | $5.70 | $5.70 | $5.36 | $5.47 | $5.39 | 358,702 |
| 2016-03-14 | $5.92 | $6.03 | $5.72 | $5.81 | $5.72 | 397,620 |
| 2016-03-11 | $5.90 | $6.09 | $5.78 | $5.95 | $5.86 | 535,668 |
| 2016-03-10 | $6.02 | $6.02 | $5.60 | $5.77 | $5.68 | 584,950 |
| 2016-03-09 | $6.08 | $6.16 | $5.87 | $6.00 | $5.91 | 102,021 |
| 2016-03-08 | $6.09 | $6.19 | $5.79 | $6.05 | $5.96 | 181,342 |
| 2016-03-07 | $5.98 | $6.18 | $5.90 | $6.10 | $6.01 | 748,862 |
| 2016-03-04 | $5.81 | $6.20 | $5.68 | $5.84 | $5.75 | 812,610 |
| 2016-03-03 | $5.39 | $5.95 | $5.39 | $5.78 | $5.69 | 883,374 |
| 2016-03-02 | $5.16 | $5.33 | $4.99 | $5.32 | $5.24 | 441,763 |
| 2016-03-01 | $5.10 | $5.17 | $4.90 | $5.11 | $5.03 | 564,819 |
| 2016-02-29 | $4.63 | $5.10 | $4.62 | $5.07 | $4.99 | 1,100,387 |
| 2016-02-26 | $4.15 | $4.63 | $4.02 | $4.61 | $4.54 | 743,042 |
| 2016-02-25 | $4.00 | $4.23 | $3.73 | $4.01 | $3.95 | 445,614 |
| 2016-02-24 | $3.42 | $3.86 | $3.29 | $3.81 | $3.75 | 415,707 |
| 2016-02-23 | $3.71 | $3.83 | $3.46 | $3.47 | $3.42 | 300,342 |
| 2016-02-22 | $3.85 | $3.98 | $3.73 | $3.77 | $3.71 | 249,866 |
| 2016-02-19 | $4.10 | $4.10 | $3.72 | $3.83 | $3.77 | 460,681 |
| 2016-02-18 | $4.30 | $4.30 | $3.94 | $4.12 | $4.06 | 550,862 |
| 2016-02-17 | $3.56 | $4.47 | $3.56 | $4.31 | $4.25 | 1,352,317 |
| 2016-02-16 | $3.11 | $3.57 | $3.10 | $3.54 | $3.49 | 479,548 |
| 2016-02-12 | $2.98 | $3.16 | $2.92 | $3.05 | $3.00 | 351,866 |
| 2016-02-11 | $3.00 | $3.11 | $2.86 | $2.97 | $2.93 | 330,679 |
| 2016-02-10 | $3.05 | $3.12 | $2.92 | $3.02 | $2.97 | 443,192 |
| 2016-02-09 | $3.01 | $3.10 | $2.93 | $3.05 | $3.00 | 302,908 |
| 2016-02-08 | $3.21 | $3.23 | $2.90 | $3.06 | $3.01 | 426,618 |
| 2016-02-05 | $2.99 | $3.30 | $2.98 | $3.24 | $3.19 | 594,444 |
| 2016-02-04 | $2.75 | $3.19 | $2.73 | $3.03 | $2.98 | 687,067 |
| 2016-02-03 | $2.87 | $2.87 | $2.65 | $2.75 | $2.71 | 899,405 |
| 2016-02-02 | $2.92 | $2.97 | $2.82 | $2.84 | $2.80 | 193,834 |
| 2016-02-01 | $2.99 | $3.01 | $2.88 | $3.00 | $2.95 | 272,868 |
| 2016-01-29 | $2.86 | $3.10 | $2.80 | $3.00 | $2.95 | 655,721 |
| 2016-01-28 | $2.82 | $2.97 | $2.80 | $2.87 | $2.83 | 262,185 |
| 2016-01-27 | $2.84 | $2.91 | $2.73 | $2.81 | $2.77 | 369,048 |
| 2016-01-26 | $2.71 | $2.86 | $2.62 | $2.84 | $2.80 | 415,570 |
| 2016-01-25 | $3.09 | $3.09 | $2.69 | $2.70 | $2.66 | 619,825 |
| 2016-01-22 | $2.98 | $3.17 | $2.86 | $3.13 | $3.08 | 910,709 |
| 2016-01-21 | $2.80 | $3.05 | $2.77 | $2.92 | $2.88 | 709,310 |
| 2016-01-20 | $2.64 | $2.87 | $2.50 | $2.86 | $2.82 | 625,650 |
| 2016-01-19 | $2.99 | $2.99 | $2.76 | $2.78 | $2.74 | 595,645 |
| 2016-01-15 | $2.87 | $2.99 | $2.75 | $2.96 | $2.92 | 642,412 |
| 2016-01-14 | $2.76 | $2.97 | $2.71 | $2.97 | $2.93 | 843,877 |
| 2016-01-13 | $2.86 | $2.96 | $2.75 | $2.80 | $2.76 | 854,587 |
| 2016-01-12 | $2.97 | $3.01 | $2.72 | $2.84 | $2.80 | 467,624 |
| 2016-01-11 | $3.34 | $3.34 | $2.86 | $2.91 | $2.87 | 448,026 |
| 2016-01-08 | $3.42 | $3.50 | $3.21 | $3.21 | $3.16 | 355,397 |
| 2016-01-07 | $3.58 | $3.59 | $3.29 | $3.33 | $3.28 | 583,964 |
| 2016-01-06 | $3.71 | $3.76 | $3.59 | $3.67 | $3.61 | 576,936 |
| 2016-01-05 | $3.92 | $3.92 | $3.70 | $3.79 | $3.73 | 413,783 |
| 2016-01-04 | $3.89 | $3.93 | $3.70 | $3.90 | $3.84 | 421,695 |
| 2015-12-31 | $4.00 | $4.06 | $3.94 | $3.94 | $3.88 | 562,619 |
| 2015-12-30 | $4.08 | $4.09 | $3.91 | $4.01 | $3.95 | 489,233 |
| 2015-12-29 | $3.95 | $4.12 | $3.88 | $4.09 | $4.03 | 563,726 |
| 2015-12-28 | $4.10 | $4.20 | $3.89 | $3.96 | $3.90 | 636,032 |
| 2015-12-24 | $4.20 | $4.30 | $4.20 | $4.25 | $4.18 | 302,674 |
| 2015-12-23 | $3.98 | $4.24 | $3.96 | $4.20 | $4.13 | 649,709 |
| 2015-12-22 | $3.87 | $4.00 | $3.82 | $3.97 | $3.91 | 753,858 |
| 2015-12-21 | $3.76 | $3.92 | $3.66 | $3.88 | $3.82 | 463,722 |
| 2015-12-18 | $3.72 | $3.84 | $3.60 | $3.68 | $3.62 | 1,948,819 |
| 2015-12-17 | $3.67 | $3.79 | $3.59 | $3.75 | $3.69 | 686,549 |
| 2015-12-16 | $3.67 | $3.87 | $3.67 | $3.69 | $3.63 | 963,696 |
| 2015-12-15 | $3.79 | $3.79 | $3.53 | $3.67 | $3.61 | 771,770 |
| 2015-12-14 | $4.03 | $4.03 | $3.70 | $3.73 | $3.67 | 752,402 |
| 2015-12-11 | $4.00 | $4.09 | $3.96 | $4.01 | $3.94 | 970,164 |
| 2015-12-10 | $3.96 | $4.08 | $3.94 | $4.06 | $3.99 | 538,503 |
| 2015-12-09 | $3.91 | $4.03 | $3.90 | $3.98 | $3.92 | 627,544 |
| 2015-12-08 | $4.01 | $4.01 | $3.84 | $3.89 | $3.83 | 656,006 |
| 2015-12-07 | $4.26 | $4.38 | $3.99 | $4.02 | $3.95 | 679,892 |
| 2015-12-04 | $4.42 | $4.42 | $4.25 | $4.33 | $4.26 | 409,197 |
| 2015-12-03 | $4.63 | $4.66 | $4.40 | $4.41 | $4.34 | 610,395 |
| 2015-12-02 | $4.50 | $4.67 | $4.46 | $4.63 | $4.55 | 559,532 |
| 2015-12-01 | $4.43 | $4.54 | $4.33 | $4.52 | $4.45 | 742,731 |
| 2015-11-30 | $4.34 | $4.41 | $4.31 | $4.34 | $4.27 | 834,705 |
| 2015-11-27 | $4.40 | $4.50 | $4.32 | $4.35 | $4.28 | 366,707 |
| 2015-11-25 | $4.46 | $4.66 | $4.41 | $4.46 | $4.39 | 956,756 |
| 2015-11-24 | $4.10 | $4.40 | $4.03 | $4.38 | $4.31 | 886,207 |
| 2015-11-23 | $4.35 | $4.35 | $4.08 | $4.10 | $4.03 | 782,982 |
| 2015-11-20 | $4.29 | $4.45 | $3.98 | $4.19 | $4.12 | 1,009,799 |
| 2015-11-19 | $4.36 | $4.58 | $4.31 | $4.36 | $4.29 | 1,836,377 |
| 2015-11-18 | $4.62 | $5.08 | $4.61 | $5.05 | $4.97 | 872,144 |
| 2015-11-17 | $4.79 | $4.79 | $4.47 | $4.60 | $4.53 | 946,968 |
| 2015-11-16 | $4.70 | $4.79 | $4.49 | $4.57 | $4.50 | 767,799 |
| 2015-11-13 | $4.54 | $4.75 | $4.46 | $4.71 | $4.63 | 1,133,965 |
| 2015-11-12 | $4.75 | $4.75 | $4.51 | $4.56 | $4.49 | 1,128,963 |
| 2015-11-11 | $4.87 | $4.89 | $4.68 | $4.80 | $4.72 | 1,536,327 |
| 2015-11-10 | $4.74 | $4.91 | $4.66 | $4.87 | $4.79 | 2,195,977 |
| 2015-11-09 | $5.19 | $5.26 | $4.62 | $4.65 | $4.57 | 2,636,197 |
| 2015-11-06 | $7.00 | $7.12 | $4.98 | $5.33 | $5.24 | 3,049,010 |
| 2015-11-05 | $7.20 | $7.24 | $7.02 | $7.07 | $6.96 | 323,013 |
| 2015-11-04 | $7.29 | $7.41 | $7.17 | $7.22 | $7.10 | 328,463 |
| 2015-11-03 | $7.48 | $7.67 | $7.24 | $7.25 | $7.13 | 538,356 |
| 2015-11-02 | $7.10 | $7.52 | $7.10 | $7.47 | $7.35 | 488,906 |
| 2015-10-30 | $7.02 | $7.12 | $6.82 | $7.10 | $6.98 | 695,177 |
| 2015-10-29 | $7.06 | $7.30 | $6.97 | $6.99 | $6.88 | 423,114 |
| 2015-10-28 | $6.90 | $7.27 | $6.85 | $7.11 | $6.99 | 603,075 |
| 2015-10-27 | $7.05 | $7.12 | $6.71 | $6.86 | $6.75 | 631,832 |
| 2015-10-26 | $7.48 | $7.57 | $7.07 | $7.10 | $6.98 | 435,508 |
| 2015-10-23 | $7.45 | $7.61 | $7.36 | $7.49 | $7.37 | 513,091 |
| 2015-10-22 | $7.36 | $7.73 | $7.30 | $7.36 | $7.24 | 451,925 |
| 2015-10-21 | $7.43 | $7.54 | $7.29 | $7.35 | $7.23 | 326,983 |
| 2015-10-20 | $7.25 | $7.59 | $7.18 | $7.48 | $7.36 | 559,332 |
| 2015-10-19 | $7.21 | $7.45 | $7.18 | $7.28 | $7.16 | 322,220 |
| 2015-10-16 | $7.64 | $7.66 | $7.27 | $7.32 | $7.20 | 445,319 |
| 2015-10-15 | $7.59 | $7.73 | $7.32 | $7.64 | $7.52 | 553,739 |
| 2015-10-14 | $7.30 | $7.60 | $7.26 | $7.48 | $7.36 | 374,475 |
| 2015-10-13 | $7.40 | $7.62 | $7.26 | $7.28 | $7.16 | 324,780 |
| 2015-10-12 | $7.71 | $7.71 | $7.33 | $7.49 | $7.37 | 317,879 |
| 2015-10-09 | $7.61 | $7.91 | $7.54 | $7.71 | $7.58 | 494,740 |
| 2015-10-08 | $7.33 | $7.65 | $7.29 | $7.55 | $7.43 | 651,519 |
| 2015-10-07 | $7.54 | $7.84 | $7.30 | $7.34 | $7.22 | 557,100 |
| 2015-10-06 | $7.21 | $7.59 | $6.98 | $7.46 | $7.34 | 584,283 |
| 2015-10-05 | $6.55 | $7.29 | $6.50 | $7.26 | $7.14 | 487,137 |
| 2015-10-02 | $6.34 | $6.69 | $6.32 | $6.59 | $6.48 | 687,003 |
| 2015-10-01 | $6.65 | $6.85 | $6.35 | $6.39 | $6.29 | 566,633 |
| 2015-09-30 | $6.42 | $6.66 | $6.34 | $6.61 | $6.50 | 705,026 |
| 2015-09-29 | $6.63 | $6.73 | $6.34 | $6.37 | $6.27 | 848,694 |
| 2015-09-28 | $6.83 | $6.90 | $6.50 | $6.62 | $6.51 | 722,193 |
| 2015-09-25 | $6.74 | $6.90 | $6.63 | $6.89 | $6.77 | 1,438,207 |
| 2015-09-24 | $6.94 | $6.94 | $6.67 | $6.70 | $6.59 | 1,722,569 |
| 2015-09-23 | $7.43 | $7.43 | $7.08 | $7.09 | $6.97 | 395,716 |
| 2015-09-22 | $7.52 | $7.62 | $7.38 | $7.41 | $7.28 | 615,016 |
| 2015-09-21 | $7.57 | $7.88 | $7.52 | $7.64 | $7.51 | 410,841 |
| 2015-09-18 | $7.51 | $7.62 | $7.36 | $7.58 | $7.45 | 1,554,789 |
| 2015-09-17 | $7.74 | $7.83 | $7.61 | $7.64 | $7.51 | 600,481 |
| 2015-09-16 | $7.83 | $7.97 | $7.67 | $7.78 | $7.65 | 458,277 |
| 2015-09-15 | $7.54 | $7.86 | $7.51 | $7.84 | $7.71 | 530,595 |
| 2015-09-14 | $7.72 | $7.84 | $7.50 | $7.55 | $7.42 | 763,091 |
| 2015-09-11 | $7.87 | $7.87 | $7.68 | $7.72 | $7.59 | 637,696 |
| 2015-09-10 | $8.22 | $8.34 | $7.84 | $7.92 | $7.79 | 779,993 |
| 2015-09-09 | $8.19 | $8.61 | $8.16 | $8.22 | $8.08 | 568,292 |
| 2015-09-08 | $8.10 | $8.20 | $8.04 | $8.11 | $7.97 | 590,102 |
| 2015-09-04 | $8.00 | $8.14 | $7.93 | $7.95 | $7.82 | 741,255 |
| 2015-09-03 | $8.26 | $8.39 | $8.14 | $8.15 | $8.01 | 727,812 |
| 2015-09-02 | $8.45 | $8.45 | $8.19 | $8.31 | $8.17 | 838,264 |
| 2015-09-01 | $8.98 | $9.04 | $8.27 | $8.32 | $8.18 | 620,199 |
| 2015-08-31 | $8.93 | $9.28 | $8.79 | $9.18 | $9.02 | 457,763 |
| 2015-08-28 | $8.48 | $9.10 | $8.48 | $8.98 | $8.83 | 345,246 |
| 2015-08-27 | $8.35 | $8.63 | $8.21 | $8.52 | $8.38 | 595,298 |
| 2015-08-26 | $8.66 | $8.66 | $8.19 | $8.25 | $8.11 | 550,193 |
| 2015-08-25 | $8.73 | $8.74 | $8.35 | $8.48 | $8.34 | 564,950 |
| 2015-08-24 | $8.44 | $8.94 | $8.34 | $8.46 | $8.32 | 721,052 |
| 2015-08-21 | $8.48 | $8.84 | $8.25 | $8.78 | $8.63 | 548,243 |
| 2015-08-20 | $8.98 | $8.99 | $8.71 | $8.75 | $8.60 | 406,991 |
| 2015-08-19 | $9.20 | $9.29 | $8.97 | $9.00 | $8.85 | 312,135 |
| 2015-08-18 | $9.48 | $9.48 | $9.15 | $9.27 | $9.11 | 269,580 |
Titan International Inc (TWI) News Headlines
Recent Titan International Inc (TWI) News
Similar Companies to Titan International Inc (TWI) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |