Alpine Immune Sciences Inc (ALPN) Exchange: NASDAQ
Data as of May 2, 2025
$64.97 ($0.00) 0.00%
Alpine Immune Sciences Inc - Daily Information
Click for more stock information on Alpine Immune Sciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $64.97 |
| Previous Close | $64.97 |
| High | $64.97 |
| Low | $64.97 |
| Adjusted Open | $64.97 |
| Previous Adjusted Close | $64.97 |
| Adjusted High | $64.97 |
| Adjusted Low | $64.97 |
About Alpine Immune Sciences Inc (ALPN)
Alpine Immune Sciences is committed to leading a new wave of immune therapeutics. With world-class research and development capabilities, a highly productive scientific platform, and a proven management team, Alpine is seeking to create first- or best-in-class multifunctional immunotherapies via unique protein engineering technologies to improve patients’ lives. Alpine has entered into strategic collaborations with leading global biopharmaceutical companies and has a diverse pipeline of clinical and preclinical candidates in development.
Invest in Alpine Immune Sciences Inc (ALPN)
Historical Stock Data for Alpine Immune Sciences Inc (ALPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 2 |
| 2024-08-19 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 50 |
| 2024-08-16 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 400 |
| 2024-08-05 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 536 |
| 2024-07-25 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 938 |
| 2024-07-24 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 200 |
| 2024-07-09 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 640 |
| 2024-07-03 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 1,200 |
| 2024-05-20 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 0 |
| 2024-05-17 | $64.98 | $65.00 | $64.97 | $64.97 | $64.97 | 4,169,642 |
| 2024-05-16 | $64.97 | $64.98 | $64.95 | $64.96 | $64.96 | 735,198 |
| 2024-05-15 | $64.95 | $64.97 | $64.94 | $64.97 | $64.97 | 1,260,502 |
| 2024-05-14 | $64.94 | $64.96 | $64.94 | $64.95 | $64.95 | 1,045,402 |
| 2024-05-13 | $64.94 | $64.96 | $64.92 | $64.95 | $64.95 | 2,966,637 |
| 2024-05-10 | $64.94 | $64.94 | $64.91 | $64.94 | $64.94 | 3,047,933 |
| 2024-05-09 | $64.67 | $64.85 | $64.65 | $64.82 | $64.82 | 1,141,451 |
| 2024-05-08 | $64.63 | $64.72 | $64.59 | $64.70 | $64.70 | 748,953 |
| 2024-05-07 | $64.60 | $64.67 | $64.56 | $64.64 | $64.64 | 1,332,097 |
| 2024-05-06 | $64.63 | $64.64 | $64.50 | $64.60 | $64.60 | 1,373,829 |
| 2024-05-03 | $64.65 | $64.65 | $64.58 | $64.60 | $64.60 | 1,924,182 |
| 2024-05-02 | $64.62 | $64.68 | $64.58 | $64.60 | $64.60 | 2,816,786 |
| 2024-05-01 | $64.63 | $64.69 | $64.56 | $64.60 | $64.60 | 2,763,296 |
| 2024-04-30 | $64.63 | $64.72 | $64.56 | $64.59 | $64.59 | 1,574,998 |
| 2024-04-29 | $64.61 | $64.70 | $64.57 | $64.70 | $64.70 | 1,631,290 |
| 2024-04-26 | $64.58 | $64.63 | $64.51 | $64.56 | $64.56 | 1,328,666 |
| 2024-04-25 | $64.57 | $64.65 | $64.54 | $64.62 | $64.62 | 1,768,714 |
| 2024-04-24 | $64.57 | $64.63 | $64.56 | $64.57 | $64.57 | 1,180,176 |
| 2024-04-23 | $64.58 | $64.70 | $64.50 | $64.55 | $64.55 | 3,104,168 |
| 2024-04-22 | $64.52 | $64.58 | $64.44 | $64.58 | $64.58 | 1,793,788 |
| 2024-04-19 | $64.43 | $64.55 | $64.40 | $64.55 | $64.55 | 3,979,035 |
| 2024-04-18 | $64.42 | $64.48 | $64.42 | $64.43 | $64.43 | 2,485,689 |
| 2024-04-17 | $64.42 | $64.50 | $64.42 | $64.46 | $64.46 | 2,633,303 |
| 2024-04-16 | $64.40 | $64.50 | $64.40 | $64.50 | $64.50 | 2,972,562 |
| 2024-04-15 | $64.39 | $64.50 | $64.37 | $64.42 | $64.42 | 3,550,132 |
| 2024-04-12 | $64.36 | $64.57 | $64.34 | $64.37 | $64.37 | 4,100,062 |
| 2024-04-11 | $64.18 | $64.45 | $64.15 | $64.40 | $64.40 | 34,587,931 |
| 2024-04-10 | $37.89 | $47.84 | $37.43 | $47.04 | $47.04 | 12,234,018 |
| 2024-04-09 | $39.16 | $39.63 | $37.57 | $38.94 | $38.94 | 1,174,731 |
| 2024-04-08 | $34.83 | $39.50 | $34.25 | $38.53 | $38.53 | 2,585,590 |
| 2024-04-05 | $35.14 | $36.13 | $34.51 | $34.91 | $34.91 | 1,099,827 |
| 2024-04-04 | $38.35 | $38.42 | $34.31 | $35.33 | $35.33 | 1,510,604 |
| 2024-04-03 | $39.00 | $40.14 | $36.66 | $38.11 | $38.11 | 1,647,217 |
| 2024-04-02 | $39.72 | $41.16 | $39.01 | $39.21 | $39.21 | 1,005,297 |
| 2024-04-01 | $39.31 | $40.32 | $37.93 | $40.22 | $40.22 | 1,144,841 |
| 2024-03-28 | $38.65 | $41.04 | $37.18 | $39.64 | $39.64 | 1,461,953 |
| 2024-03-27 | $37.70 | $39.04 | $36.68 | $38.65 | $38.65 | 787,120 |
| 2024-03-26 | $37.86 | $39.15 | $37.42 | $37.45 | $37.45 | 776,940 |
| 2024-03-25 | $39.30 | $40.14 | $37.47 | $37.55 | $37.55 | 642,213 |
| 2024-03-22 | $41.32 | $41.47 | $38.89 | $39.34 | $39.34 | 853,617 |
| 2024-03-21 | $40.51 | $42.88 | $40.23 | $41.60 | $41.60 | 1,213,301 |
| 2024-03-20 | $40.26 | $41.79 | $39.73 | $40.23 | $40.23 | 1,257,858 |
| 2024-03-19 | $37.40 | $42.24 | $37.15 | $39.95 | $39.95 | 3,076,059 |
| 2024-03-18 | $36.46 | $36.80 | $35.00 | $35.47 | $35.47 | 978,234 |
| 2024-03-15 | $35.92 | $37.37 | $35.56 | $36.38 | $36.38 | 4,021,378 |
| 2024-03-14 | $36.21 | $37.00 | $34.86 | $35.89 | $35.89 | 1,373,388 |
| 2024-03-13 | $36.44 | $37.52 | $36.05 | $36.61 | $36.61 | 767,859 |
| 2024-03-12 | $36.34 | $37.51 | $35.61 | $36.45 | $36.45 | 1,013,641 |
| 2024-03-11 | $35.72 | $37.20 | $35.29 | $35.38 | $35.38 | 1,138,994 |
| 2024-03-08 | $37.52 | $38.12 | $35.52 | $35.93 | $35.93 | 1,271,892 |
| 2024-03-07 | $38.91 | $39.27 | $36.71 | $37.00 | $37.00 | 1,043,100 |
| 2024-03-06 | $38.30 | $38.74 | $37.79 | $38.55 | $38.55 | 719,713 |
| 2024-03-05 | $36.40 | $38.02 | $36.26 | $37.47 | $37.47 | 1,747,842 |
| 2024-03-04 | $36.60 | $37.03 | $35.01 | $36.66 | $36.66 | 1,248,813 |
| 2024-03-01 | $35.45 | $36.57 | $35.27 | $36.00 | $36.00 | 995,440 |
| 2024-02-29 | $35.63 | $35.63 | $34.62 | $35.22 | $35.22 | 748,826 |
| 2024-02-28 | $35.67 | $36.16 | $34.62 | $34.92 | $34.92 | 605,615 |
| 2024-02-27 | $35.01 | $36.70 | $34.99 | $35.96 | $35.96 | 1,191,116 |
| 2024-02-26 | $33.92 | $34.93 | $33.72 | $34.75 | $34.75 | 786,433 |
| 2024-02-23 | $33.19 | $34.00 | $32.39 | $33.92 | $33.92 | 785,687 |
| 2024-02-22 | $30.89 | $33.48 | $30.59 | $33.11 | $33.11 | 1,078,979 |
| 2024-02-21 | $30.38 | $30.76 | $29.56 | $30.39 | $30.39 | 529,444 |
| 2024-02-20 | $31.14 | $31.48 | $29.80 | $30.51 | $30.51 | 1,399,394 |
| 2024-02-16 | $29.74 | $32.13 | $29.48 | $31.26 | $31.26 | 1,479,906 |
| 2024-02-15 | $30.25 | $30.77 | $29.31 | $29.88 | $29.88 | 641,487 |
| 2024-02-14 | $29.33 | $29.95 | $28.69 | $29.13 | $29.13 | 862,564 |
| 2024-02-13 | $28.90 | $29.98 | $28.41 | $28.77 | $28.77 | 966,373 |
| 2024-02-12 | $29.25 | $30.65 | $29.17 | $30.38 | $30.38 | 1,922,547 |
| 2024-02-09 | $28.70 | $29.66 | $28.04 | $29.04 | $29.04 | 1,812,622 |
| 2024-02-08 | $27.17 | $28.60 | $27.10 | $28.41 | $28.41 | 1,641,931 |
| 2024-02-07 | $26.62 | $27.42 | $26.09 | $27.10 | $27.10 | 911,982 |
| 2024-02-06 | $27.32 | $27.52 | $26.16 | $26.52 | $26.52 | 756,330 |
| 2024-02-05 | $27.52 | $27.78 | $26.34 | $27.45 | $27.45 | 703,754 |
| 2024-02-02 | $27.96 | $28.36 | $27.44 | $27.69 | $27.69 | 584,738 |
| 2024-02-01 | $26.84 | $28.44 | $26.50 | $27.98 | $27.98 | 1,377,266 |
| 2024-01-31 | $25.67 | $27.12 | $25.37 | $26.61 | $26.61 | 1,412,819 |
| 2024-01-30 | $25.73 | $26.14 | $24.68 | $25.73 | $25.73 | 1,778,089 |
| 2024-01-29 | $25.12 | $26.23 | $24.56 | $26.10 | $26.10 | 2,277,474 |
| 2024-01-26 | $22.44 | $25.34 | $21.92 | $25.12 | $25.12 | 4,404,143 |
| 2024-01-25 | $18.86 | $22.00 | $18.86 | $21.74 | $21.74 | 2,943,799 |
| 2024-01-24 | $19.78 | $19.79 | $18.56 | $18.56 | $18.56 | 430,603 |
| 2024-01-23 | $20.00 | $20.27 | $19.29 | $19.48 | $19.48 | 365,112 |
| 2024-01-22 | $20.02 | $20.32 | $19.81 | $19.86 | $19.86 | 411,808 |
| 2024-01-19 | $19.52 | $19.90 | $19.26 | $19.84 | $19.84 | 483,841 |
| 2024-01-18 | $20.54 | $20.80 | $19.11 | $19.35 | $19.35 | 350,716 |
| 2024-01-17 | $20.24 | $20.42 | $19.70 | $20.33 | $20.33 | 556,644 |
| 2024-01-16 | $20.34 | $20.74 | $19.47 | $20.63 | $20.63 | 953,778 |
| 2024-01-12 | $19.89 | $20.57 | $19.75 | $20.45 | $20.45 | 866,718 |
| 2024-01-11 | $19.91 | $20.24 | $19.45 | $19.66 | $19.66 | 986,290 |
| 2024-01-10 | $19.85 | $20.31 | $19.65 | $19.97 | $19.97 | 829,790 |
| 2024-01-09 | $18.77 | $19.65 | $18.62 | $19.50 | $19.50 | 433,142 |
| 2024-01-08 | $17.80 | $18.90 | $17.59 | $18.81 | $18.81 | 376,703 |
| 2024-01-05 | $18.03 | $18.33 | $17.32 | $17.75 | $17.75 | 564,108 |
| 2024-01-04 | $18.58 | $18.78 | $18.26 | $18.33 | $18.33 | 390,609 |
| 2024-01-03 | $18.83 | $19.07 | $18.46 | $18.50 | $18.50 | 380,765 |
| 2024-01-02 | $18.81 | $19.48 | $18.63 | $19.00 | $19.00 | 599,423 |
| 2023-12-29 | $19.65 | $19.65 | $18.93 | $19.06 | $19.06 | 1,129,479 |
| 2023-12-28 | $19.97 | $20.24 | $19.27 | $19.56 | $19.56 | 912,300 |
| 2023-12-27 | $20.30 | $20.48 | $19.74 | $19.92 | $19.92 | 707,399 |
| 2023-12-26 | $19.88 | $20.52 | $19.57 | $20.22 | $20.22 | 405,504 |
| 2023-12-22 | $20.18 | $20.94 | $19.14 | $19.42 | $19.42 | 813,468 |
| 2023-12-21 | $19.42 | $19.91 | $18.84 | $19.73 | $19.73 | 255,960 |
| 2023-12-20 | $19.82 | $19.94 | $18.93 | $18.96 | $18.96 | 547,596 |
| 2023-12-19 | $19.10 | $20.05 | $18.93 | $19.94 | $19.94 | 494,861 |
| 2023-12-18 | $18.90 | $19.03 | $17.58 | $18.92 | $18.92 | 661,495 |
| 2023-12-15 | $19.22 | $19.27 | $18.50 | $18.90 | $18.90 | 2,970,735 |
| 2023-12-14 | $18.96 | $19.17 | $18.07 | $18.88 | $18.88 | 1,422,134 |
| 2023-12-13 | $17.29 | $18.98 | $17.15 | $18.81 | $18.81 | 1,115,617 |
| 2023-12-12 | $17.40 | $17.64 | $16.77 | $17.32 | $17.32 | 832,436 |
| 2023-12-11 | $17.03 | $17.75 | $16.84 | $17.28 | $17.28 | 841,299 |
| 2023-12-08 | $16.44 | $17.25 | $16.15 | $16.84 | $16.84 | 520,370 |
| 2023-12-07 | $16.70 | $16.88 | $15.92 | $16.52 | $16.52 | 319,380 |
| 2023-12-06 | $15.56 | $16.28 | $15.39 | $16.24 | $16.24 | 606,346 |
| 2023-12-05 | $15.95 | $16.13 | $15.21 | $15.36 | $15.36 | 320,210 |
| 2023-12-04 | $15.25 | $16.33 | $15.19 | $16.02 | $16.02 | 748,005 |
| 2023-12-01 | $15.51 | $15.96 | $15.17 | $15.63 | $15.63 | 760,618 |
| 2023-11-30 | $15.79 | $16.05 | $15.20 | $15.50 | $15.50 | 891,022 |
| 2023-11-29 | $15.30 | $15.99 | $14.84 | $15.47 | $15.47 | 1,207,855 |
| 2023-11-28 | $14.91 | $15.27 | $14.58 | $15.07 | $15.07 | 186,291 |
| 2023-11-27 | $14.53 | $15.24 | $14.26 | $14.92 | $14.92 | 473,143 |
| 2023-11-24 | $13.87 | $14.68 | $13.87 | $14.54 | $14.54 | 209,261 |
| 2023-11-22 | $13.65 | $13.81 | $13.32 | $13.77 | $13.77 | 386,153 |
| 2023-11-21 | $14.00 | $14.00 | $13.30 | $13.47 | $13.47 | 284,180 |
| 2023-11-20 | $13.45 | $14.47 | $13.38 | $14.03 | $14.03 | 520,322 |
| 2023-11-17 | $12.82 | $13.67 | $12.68 | $13.38 | $13.38 | 483,500 |
| 2023-11-16 | $12.71 | $12.86 | $12.17 | $12.66 | $12.66 | 355,760 |
| 2023-11-15 | $12.75 | $14.00 | $12.62 | $12.63 | $12.63 | 1,395,819 |
| 2023-11-14 | $11.64 | $12.24 | $11.63 | $11.96 | $11.96 | 692,328 |
| 2023-11-13 | $12.06 | $12.06 | $10.80 | $11.56 | $11.56 | 747,946 |
| 2023-11-10 | $11.90 | $12.40 | $11.68 | $12.22 | $12.22 | 853,231 |
| 2023-11-09 | $12.36 | $12.57 | $12.03 | $12.06 | $12.06 | 729,168 |
| 2023-11-08 | $12.60 | $12.95 | $11.66 | $12.28 | $12.28 | 1,651,437 |
| 2023-11-07 | $11.97 | $12.85 | $11.95 | $12.59 | $12.59 | 2,860,760 |
| 2023-11-06 | $16.00 | $16.26 | $13.97 | $14.13 | $14.13 | 962,527 |
| 2023-11-03 | $15.66 | $16.25 | $14.40 | $16.07 | $16.07 | 1,365,832 |
| 2023-11-02 | $13.53 | $14.92 | $12.67 | $14.72 | $14.72 | 3,868,736 |
| 2023-11-01 | $10.44 | $10.54 | $10.10 | $10.52 | $10.52 | 482,071 |
| 2023-10-31 | $9.77 | $10.31 | $9.72 | $10.24 | $10.24 | 245,779 |
| 2023-10-30 | $9.37 | $10.13 | $9.31 | $9.78 | $9.78 | 221,537 |
| 2023-10-27 | $8.59 | $9.44 | $8.59 | $9.30 | $9.30 | 768,485 |
| 2023-10-26 | $8.79 | $8.83 | $8.33 | $8.54 | $8.54 | 2,419,492 |
| 2023-10-25 | $8.68 | $8.94 | $8.42 | $8.77 | $8.77 | 268,136 |
| 2023-10-24 | $9.06 | $9.31 | $8.74 | $8.75 | $8.75 | 401,898 |
| 2023-10-23 | $9.92 | $10.30 | $8.86 | $9.04 | $9.04 | 378,911 |
| 2023-10-20 | $10.11 | $10.25 | $9.91 | $9.92 | $9.92 | 249,867 |
| 2023-10-19 | $10.00 | $10.10 | $9.89 | $10.03 | $10.03 | 197,099 |
| 2023-10-18 | $10.20 | $10.38 | $10.01 | $10.05 | $10.05 | 393,673 |
| 2023-10-17 | $10.10 | $10.38 | $9.81 | $10.20 | $10.20 | 742,789 |
| 2023-10-16 | $10.38 | $10.38 | $9.97 | $10.00 | $10.00 | 224,377 |
| 2023-10-13 | $10.96 | $11.11 | $9.89 | $10.26 | $10.26 | 349,266 |
| 2023-10-12 | $10.82 | $11.43 | $10.74 | $10.93 | $10.93 | 976,346 |
| 2023-10-11 | $10.83 | $10.90 | $9.97 | $10.83 | $10.83 | 1,891,291 |
| 2023-10-10 | $11.59 | $11.59 | $10.68 | $10.79 | $10.79 | 344,710 |
| 2023-10-09 | $12.08 | $12.58 | $11.35 | $11.72 | $11.72 | 253,900 |
| 2023-10-06 | $12.03 | $12.30 | $11.88 | $12.19 | $12.19 | 842,128 |
| 2023-10-05 | $12.08 | $12.60 | $11.94 | $12.19 | $12.19 | 376,982 |
| 2023-10-04 | $11.49 | $11.82 | $11.16 | $11.70 | $11.70 | 279,534 |
| 2023-10-03 | $11.36 | $11.78 | $11.23 | $11.58 | $11.58 | 289,374 |
| 2023-10-02 | $11.36 | $11.51 | $11.01 | $11.37 | $11.37 | 465,798 |
| 2023-09-29 | $11.38 | $11.58 | $11.30 | $11.45 | $11.45 | 404,035 |
| 2023-09-28 | $11.71 | $11.79 | $11.26 | $11.29 | $11.29 | 252,011 |
| 2023-09-27 | $11.94 | $12.11 | $11.49 | $11.70 | $11.70 | 128,160 |
| 2023-09-26 | $11.96 | $12.29 | $11.68 | $11.93 | $11.93 | 127,296 |
| 2023-09-25 | $11.48 | $12.21 | $11.38 | $11.98 | $11.98 | 143,496 |
| 2023-09-22 | $11.80 | $12.15 | $11.44 | $11.52 | $11.52 | 77,907 |
| 2023-09-21 | $11.59 | $12.01 | $11.31 | $11.76 | $11.76 | 148,842 |
| 2023-09-20 | $12.16 | $12.18 | $11.41 | $11.75 | $11.75 | 191,904 |
| 2023-09-19 | $12.57 | $12.82 | $12.08 | $12.15 | $12.15 | 119,736 |
| 2023-09-18 | $12.55 | $12.82 | $12.31 | $12.59 | $12.59 | 143,989 |
| 2023-09-15 | $11.88 | $12.81 | $11.88 | $12.57 | $12.57 | 1,316,670 |
| 2023-09-14 | $12.00 | $12.30 | $11.80 | $11.86 | $11.86 | 1,155,269 |
| 2023-09-13 | $12.29 | $12.44 | $11.69 | $11.80 | $11.80 | 160,616 |
| 2023-09-12 | $12.90 | $13.13 | $12.24 | $12.28 | $12.28 | 141,394 |
| 2023-09-11 | $13.00 | $13.15 | $12.74 | $12.85 | $12.85 | 317,574 |
| 2023-09-08 | $12.09 | $12.57 | $11.89 | $12.48 | $12.48 | 67,663 |
| 2023-09-07 | $12.52 | $12.61 | $12.09 | $12.14 | $12.14 | 64,943 |
| 2023-09-06 | $12.81 | $12.81 | $12.14 | $12.56 | $12.56 | 94,067 |
| 2023-09-05 | $12.93 | $13.14 | $12.65 | $12.72 | $12.72 | 192,031 |
| 2023-09-01 | $12.36 | $13.15 | $12.36 | $12.90 | $12.90 | 231,328 |
| 2023-08-31 | $12.67 | $13.48 | $12.25 | $12.35 | $12.35 | 523,238 |
| 2023-08-30 | $13.27 | $13.40 | $12.62 | $12.67 | $12.67 | 162,000 |
| 2023-08-29 | $13.47 | $13.63 | $13.26 | $13.30 | $13.30 | 144,488 |
| 2023-08-28 | $13.20 | $13.55 | $13.02 | $13.49 | $13.49 | 182,211 |
| 2023-08-25 | $12.97 | $13.22 | $12.74 | $13.15 | $13.15 | 142,621 |
| 2023-08-24 | $13.21 | $13.29 | $12.83 | $12.88 | $12.88 | 125,273 |
| 2023-08-23 | $13.38 | $13.59 | $12.97 | $13.15 | $13.15 | 174,656 |
| 2023-08-22 | $13.47 | $13.65 | $13.08 | $13.36 | $13.36 | 342,542 |
| 2023-08-21 | $12.74 | $13.61 | $12.74 | $13.44 | $13.44 | 224,944 |
| 2023-08-18 | $12.79 | $13.05 | $12.59 | $12.77 | $12.77 | 146,214 |
| 2023-08-17 | $13.24 | $13.70 | $12.90 | $12.92 | $12.92 | 115,024 |
| 2023-08-16 | $13.42 | $13.81 | $13.01 | $13.24 | $13.24 | 167,022 |
| 2023-08-15 | $14.00 | $14.92 | $13.40 | $13.50 | $13.50 | 322,140 |
| 2023-08-14 | $13.55 | $13.59 | $13.12 | $13.25 | $13.25 | 314,811 |
| 2023-08-11 | $13.38 | $13.78 | $13.38 | $13.58 | $13.58 | 122,364 |
| 2023-08-10 | $13.84 | $14.11 | $13.36 | $13.40 | $13.40 | 101,007 |
| 2023-08-09 | $13.90 | $14.03 | $13.46 | $13.59 | $13.59 | 121,555 |
| 2023-08-08 | $13.66 | $14.36 | $13.66 | $13.84 | $13.84 | 590,174 |
| 2023-08-07 | $13.97 | $14.26 | $13.35 | $13.57 | $13.57 | 357,749 |
| 2023-08-04 | $14.06 | $14.37 | $13.83 | $13.98 | $13.98 | 371,732 |
| 2023-08-03 | $13.90 | $14.48 | $13.56 | $13.97 | $13.97 | 233,405 |
| 2023-08-02 | $13.20 | $13.79 | $12.97 | $13.75 | $13.75 | 182,779 |
| 2023-08-01 | $12.52 | $13.29 | $12.34 | $13.27 | $13.27 | 329,451 |
| 2023-07-31 | $12.22 | $12.70 | $11.98 | $12.54 | $12.54 | 559,529 |
| 2023-07-28 | $11.77 | $12.34 | $11.71 | $12.20 | $12.20 | 182,179 |
| 2023-07-27 | $11.83 | $12.01 | $11.57 | $11.66 | $11.66 | 180,131 |
| 2023-07-26 | $12.25 | $12.44 | $11.66 | $11.80 | $11.80 | 148,081 |
| 2023-07-25 | $12.33 | $12.50 | $12.11 | $12.25 | $12.25 | 179,222 |
| 2023-07-24 | $12.60 | $12.73 | $12.12 | $12.37 | $12.37 | 111,400 |
| 2023-07-21 | $12.03 | $12.78 | $11.91 | $12.55 | $12.55 | 214,136 |
| 2023-07-20 | $11.62 | $12.08 | $11.62 | $11.84 | $11.84 | 137,657 |
| 2023-07-19 | $11.40 | $11.84 | $11.40 | $11.63 | $11.63 | 67,927 |
| 2023-07-18 | $11.25 | $11.50 | $11.23 | $11.42 | $11.42 | 154,453 |
| 2023-07-17 | $11.10 | $11.38 | $11.05 | $11.36 | $11.36 | 153,582 |
| 2023-07-14 | $10.82 | $11.10 | $10.76 | $11.03 | $11.03 | 88,010 |
| 2023-07-13 | $10.49 | $10.88 | $10.38 | $10.83 | $10.83 | 300,321 |
| 2023-07-12 | $10.94 | $10.94 | $10.38 | $10.42 | $10.42 | 113,454 |
| 2023-07-11 | $10.71 | $10.99 | $10.60 | $10.77 | $10.77 | 66,340 |
| 2023-07-10 | $10.04 | $10.86 | $10.04 | $10.72 | $10.72 | 68,482 |
| 2023-07-07 | $10.31 | $10.31 | $9.94 | $10.13 | $10.13 | 80,370 |
| 2023-07-06 | $10.63 | $10.63 | $10.11 | $10.29 | $10.29 | 114,902 |
| 2023-07-05 | $10.10 | $10.78 | $10.02 | $10.64 | $10.64 | 93,978 |
| 2023-07-03 | $10.27 | $10.29 | $10.00 | $10.14 | $10.14 | 52,008 |
| 2023-06-30 | $10.35 | $10.48 | $10.03 | $10.28 | $10.28 | 186,224 |
| 2023-06-29 | $10.41 | $10.41 | $10.01 | $10.30 | $10.30 | 115,808 |
| 2023-06-28 | $10.53 | $10.53 | $10.16 | $10.42 | $10.42 | 199,052 |
| 2023-06-27 | $10.95 | $11.11 | $10.43 | $10.49 | $10.49 | 186,557 |
| 2023-06-26 | $11.27 | $11.27 | $10.73 | $10.94 | $10.94 | 1,168,200 |
| 2023-06-23 | $11.43 | $11.70 | $10.72 | $11.16 | $11.16 | 1,453,959 |
| 2023-06-22 | $11.71 | $12.04 | $11.55 | $11.63 | $11.63 | 78,239 |
| 2023-06-21 | $11.99 | $11.99 | $11.40 | $11.85 | $11.85 | 184,077 |
| 2023-06-20 | $11.28 | $11.97 | $10.97 | $11.91 | $11.91 | 395,645 |
| 2023-06-16 | $11.04 | $11.38 | $10.97 | $11.28 | $11.28 | 387,369 |
| 2023-06-15 | $11.08 | $11.29 | $10.61 | $10.90 | $10.90 | 156,606 |
| 2023-06-14 | $11.21 | $11.45 | $11.02 | $11.10 | $11.10 | 125,394 |
| 2023-06-13 | $11.37 | $11.58 | $10.90 | $11.12 | $11.12 | 205,446 |
| 2023-06-12 | $10.50 | $11.64 | $10.32 | $11.26 | $11.26 | 448,233 |
| 2023-06-09 | $10.40 | $10.59 | $10.09 | $10.27 | $10.27 | 177,738 |
| 2023-06-08 | $10.63 | $10.67 | $10.19 | $10.37 | $10.37 | 64,263 |
| 2023-06-07 | $10.83 | $11.12 | $10.48 | $10.57 | $10.57 | 122,861 |
| 2023-06-06 | $10.61 | $11.02 | $10.07 | $10.80 | $10.80 | 108,648 |
| 2023-06-05 | $10.39 | $10.98 | $10.39 | $10.72 | $10.72 | 97,801 |
| 2023-06-02 | $10.31 | $10.56 | $10.03 | $10.53 | $10.53 | 94,888 |
| 2023-06-01 | $9.90 | $10.37 | $9.58 | $10.24 | $10.24 | 161,076 |
| 2023-05-31 | $9.95 | $10.58 | $9.78 | $9.96 | $9.96 | 102,063 |
| 2023-05-30 | $9.87 | $10.01 | $9.38 | $9.95 | $9.95 | 158,849 |
| 2023-05-26 | $10.08 | $10.21 | $9.84 | $9.90 | $9.90 | 76,574 |
| 2023-05-25 | $10.54 | $10.54 | $9.81 | $10.05 | $10.05 | 102,837 |
| 2023-05-24 | $10.52 | $10.74 | $10.47 | $10.54 | $10.54 | 102,730 |
| 2023-05-23 | $10.61 | $10.95 | $10.44 | $10.51 | $10.51 | 182,126 |
| 2023-05-22 | $9.50 | $10.65 | $9.36 | $10.51 | $10.51 | 368,173 |
| 2023-05-19 | $8.75 | $9.53 | $8.59 | $9.50 | $9.50 | 1,207,479 |
| 2023-05-18 | $8.50 | $8.66 | $8.38 | $8.60 | $8.60 | 252,540 |
| 2023-05-17 | $8.61 | $8.69 | $8.51 | $8.58 | $8.58 | 78,754 |
| 2023-05-16 | $8.52 | $8.71 | $8.51 | $8.57 | $8.57 | 181,579 |
| 2023-05-15 | $8.29 | $8.78 | $8.11 | $8.67 | $8.67 | 397,386 |
| 2023-05-12 | $7.86 | $8.24 | $7.78 | $8.17 | $8.17 | 105,444 |
| 2023-05-11 | $7.71 | $7.95 | $7.71 | $7.78 | $7.78 | 102,258 |
| 2023-05-10 | $7.57 | $7.95 | $7.55 | $7.87 | $7.87 | 152,351 |
| 2023-05-09 | $7.48 | $7.48 | $7.32 | $7.37 | $7.37 | 15,168 |
| 2023-05-08 | $7.41 | $7.57 | $7.25 | $7.48 | $7.48 | 23,963 |
| 2023-05-05 | $6.93 | $7.44 | $6.93 | $7.39 | $7.39 | 46,707 |
| 2023-05-04 | $6.96 | $6.96 | $6.71 | $6.84 | $6.84 | 53,914 |
| 2023-05-03 | $7.12 | $7.44 | $6.96 | $6.99 | $6.99 | 81,189 |
| 2023-05-02 | $7.48 | $7.49 | $7.01 | $7.08 | $7.08 | 42,754 |
| 2023-05-01 | $7.45 | $7.71 | $7.25 | $7.49 | $7.49 | 70,767 |
| 2023-04-28 | $7.23 | $7.66 | $7.10 | $7.49 | $7.49 | 32,420 |
| 2023-04-27 | $7.20 | $7.50 | $7.14 | $7.24 | $7.24 | 22,573 |
| 2023-04-26 | $7.05 | $7.44 | $6.98 | $7.21 | $7.21 | 56,860 |
| 2023-04-25 | $7.16 | $7.19 | $6.99 | $7.09 | $7.09 | 25,964 |
| 2023-04-24 | $7.11 | $7.35 | $7.06 | $7.16 | $7.16 | 25,778 |
| 2023-04-21 | $7.17 | $7.44 | $7.00 | $7.16 | $7.16 | 64,047 |
| 2023-04-20 | $7.35 | $7.61 | $7.08 | $7.22 | $7.22 | 52,718 |
| 2023-04-19 | $7.47 | $7.56 | $7.31 | $7.46 | $7.46 | 63,393 |
| 2023-04-18 | $7.53 | $7.73 | $7.45 | $7.47 | $7.47 | 40,623 |
| 2023-04-17 | $7.31 | $7.61 | $7.31 | $7.45 | $7.45 | 36,937 |
| 2023-04-14 | $7.77 | $7.78 | $7.22 | $7.31 | $7.31 | 23,090 |
| 2023-04-13 | $7.02 | $7.95 | $7.02 | $7.69 | $7.69 | 35,141 |
| 2023-04-12 | $7.51 | $7.56 | $7.19 | $7.25 | $7.25 | 23,109 |
| 2023-04-11 | $7.75 | $7.98 | $7.38 | $7.53 | $7.53 | 28,777 |
| 2023-04-10 | $7.55 | $8.02 | $7.55 | $7.75 | $7.75 | 49,563 |
| 2023-04-06 | $7.48 | $7.63 | $7.46 | $7.57 | $7.57 | 22,900 |
| 2023-04-05 | $7.36 | $7.52 | $7.36 | $7.46 | $7.46 | 25,995 |
| 2023-04-04 | $8.06 | $8.06 | $7.41 | $7.53 | $7.53 | 42,149 |
| 2023-04-03 | $7.78 | $8.10 | $7.74 | $8.09 | $8.09 | 62,992 |
| 2023-03-31 | $7.51 | $7.82 | $7.36 | $7.72 | $7.72 | 126,636 |
| 2023-03-30 | $8.03 | $8.03 | $7.45 | $7.50 | $7.50 | 107,246 |
| 2023-03-29 | $7.16 | $8.34 | $7.10 | $8.07 | $8.07 | 122,794 |
| 2023-03-28 | $6.97 | $7.31 | $6.96 | $7.22 | $7.22 | 50,583 |
| 2023-03-27 | $7.49 | $7.49 | $6.40 | $7.00 | $7.00 | 111,075 |
| 2023-03-24 | $8.10 | $8.10 | $7.38 | $7.45 | $7.45 | 143,279 |
| 2023-03-23 | $7.90 | $8.12 | $7.65 | $8.12 | $8.12 | 64,981 |
| 2023-03-22 | $8.00 | $8.05 | $7.79 | $7.91 | $7.91 | 142,185 |
| 2023-03-21 | $8.26 | $8.36 | $7.94 | $8.01 | $8.01 | 55,049 |
| 2023-03-20 | $8.62 | $8.74 | $8.12 | $8.16 | $8.16 | 83,370 |
| 2023-03-17 | $8.28 | $8.75 | $8.00 | $8.59 | $8.59 | 410,908 |
| 2023-03-16 | $7.93 | $8.40 | $7.85 | $8.33 | $8.33 | 61,100 |
| 2023-03-15 | $7.65 | $8.23 | $7.65 | $8.04 | $8.04 | 75,557 |
| 2023-03-14 | $7.65 | $7.93 | $7.57 | $7.87 | $7.87 | 60,874 |
| 2023-03-13 | $7.13 | $7.52 | $7.06 | $7.42 | $7.42 | 31,437 |
| 2023-03-10 | $7.62 | $7.62 | $7.09 | $7.23 | $7.23 | 170,159 |
| 2023-03-09 | $8.20 | $8.20 | $7.73 | $7.87 | $7.87 | 238,850 |
| 2023-03-08 | $8.35 | $8.42 | $7.99 | $8.14 | $8.14 | 217,762 |
| 2023-03-07 | $8.01 | $8.31 | $7.91 | $8.18 | $8.18 | 75,148 |
| 2023-03-06 | $8.00 | $8.00 | $7.78 | $7.96 | $7.96 | 31,111 |
| 2023-03-03 | $7.97 | $8.11 | $7.88 | $7.99 | $7.99 | 30,208 |
| 2023-03-02 | $8.01 | $8.01 | $7.86 | $7.96 | $7.96 | 23,190 |
| 2023-03-01 | $8.00 | $8.20 | $7.93 | $7.99 | $7.99 | 40,447 |
| 2023-02-28 | $7.87 | $8.09 | $7.87 | $7.97 | $7.97 | 31,341 |
| 2023-02-27 | $7.65 | $7.89 | $7.61 | $7.86 | $7.86 | 21,664 |
| 2023-02-24 | $8.08 | $8.08 | $7.57 | $7.61 | $7.61 | 48,073 |
| 2023-02-23 | $8.28 | $8.40 | $8.14 | $8.18 | $8.18 | 79,993 |
| 2023-02-22 | $8.26 | $8.40 | $8.14 | $8.26 | $8.26 | 92,548 |
| 2023-02-21 | $8.25 | $8.47 | $8.21 | $8.31 | $8.31 | 120,910 |
| 2023-02-17 | $8.28 | $8.42 | $8.15 | $8.37 | $8.37 | 61,800 |
| 2023-02-16 | $8.28 | $8.42 | $8.11 | $8.21 | $8.21 | 89,954 |
| 2023-02-15 | $7.81 | $8.46 | $7.81 | $8.42 | $8.42 | 186,109 |
| 2023-02-14 | $7.81 | $8.05 | $7.74 | $7.97 | $7.97 | 34,302 |
| 2023-02-13 | $7.94 | $8.14 | $7.79 | $7.86 | $7.86 | 41,891 |
| 2023-02-10 | $7.78 | $7.98 | $7.65 | $7.97 | $7.97 | 41,607 |
| 2023-02-09 | $7.85 | $7.90 | $7.72 | $7.77 | $7.77 | 31,868 |
| 2023-02-08 | $7.65 | $7.86 | $7.60 | $7.77 | $7.77 | 103,649 |
| 2023-02-07 | $8.01 | $8.01 | $7.55 | $7.60 | $7.60 | 72,500 |
| 2023-02-06 | $7.87 | $8.22 | $7.83 | $7.95 | $7.95 | 61,653 |
| 2023-02-03 | $8.26 | $8.34 | $7.91 | $7.98 | $7.98 | 68,003 |
| 2023-02-02 | $8.40 | $8.40 | $8.11 | $8.30 | $8.30 | 68,823 |
| 2023-02-01 | $8.38 | $8.47 | $8.10 | $8.28 | $8.28 | 79,236 |
| 2023-01-31 | $7.45 | $8.56 | $7.39 | $8.40 | $8.40 | 88,486 |
| 2023-01-30 | $7.62 | $7.73 | $7.38 | $7.58 | $7.58 | 124,713 |
| 2023-01-27 | $7.85 | $7.93 | $7.47 | $7.63 | $7.63 | 81,702 |
| 2023-01-26 | $8.01 | $8.03 | $7.76 | $7.85 | $7.85 | 79,363 |
| 2023-01-25 | $7.97 | $8.25 | $7.73 | $8.01 | $8.01 | 85,264 |
| 2023-01-24 | $8.19 | $8.34 | $7.89 | $8.04 | $8.04 | 77,142 |
| 2023-01-23 | $8.59 | $8.65 | $8.13 | $8.22 | $8.22 | 62,971 |
| 2023-01-20 | $8.59 | $8.68 | $8.29 | $8.63 | $8.63 | 81,485 |
| 2023-01-19 | $8.59 | $8.75 | $8.28 | $8.46 | $8.46 | 82,953 |
| 2023-01-18 | $8.44 | $8.64 | $7.92 | $8.11 | $8.11 | 95,901 |
| 2023-01-17 | $8.80 | $8.80 | $8.33 | $8.59 | $8.59 | 130,412 |
| 2023-01-13 | $8.25 | $8.90 | $8.24 | $8.75 | $8.75 | 120,925 |
| 2023-01-12 | $8.04 | $8.68 | $7.90 | $8.64 | $8.64 | 72,628 |
| 2023-01-11 | $7.81 | $8.09 | $7.81 | $8.05 | $8.05 | 44,222 |
| 2023-01-10 | $7.74 | $8.06 | $7.69 | $7.88 | $7.88 | 87,613 |
| 2023-01-09 | $7.63 | $7.82 | $7.25 | $7.80 | $7.80 | 86,365 |
| 2023-01-06 | $7.17 | $7.75 | $6.99 | $7.65 | $7.65 | 108,689 |
| 2023-01-05 | $7.58 | $7.73 | $7.21 | $7.24 | $7.24 | 111,077 |
| 2023-01-04 | $7.44 | $7.62 | $7.40 | $7.55 | $7.55 | 53,332 |
| 2023-01-03 | $7.36 | $7.77 | $7.18 | $7.43 | $7.43 | 100,080 |
| 2022-12-30 | $6.68 | $7.40 | $6.68 | $7.35 | $7.35 | 211,241 |
| 2022-12-29 | $5.81 | $6.76 | $5.81 | $6.70 | $6.70 | 83,599 |
| 2022-12-28 | $6.14 | $6.24 | $5.93 | $6.01 | $6.01 | 82,824 |
| 2022-12-27 | $6.56 | $6.61 | $5.95 | $6.20 | $6.20 | 132,393 |
| 2022-12-23 | $7.22 | $7.22 | $6.47 | $6.52 | $6.52 | 106,908 |
| 2022-12-22 | $6.98 | $7.53 | $6.93 | $7.23 | $7.23 | 137,707 |
| 2022-12-21 | $6.78 | $7.08 | $6.72 | $7.05 | $7.05 | 98,083 |
| 2022-12-20 | $6.54 | $6.77 | $6.53 | $6.76 | $6.76 | 93,201 |
| 2022-12-19 | $6.88 | $6.88 | $6.17 | $6.57 | $6.57 | 136,612 |
| 2022-12-16 | $6.55 | $7.16 | $6.22 | $6.82 | $6.82 | 1,230,936 |
| 2022-12-15 | $6.63 | $6.93 | $6.32 | $6.53 | $6.53 | 242,995 |
| 2022-12-14 | $6.27 | $6.99 | $6.21 | $6.74 | $6.74 | 235,780 |
| 2022-12-13 | $6.37 | $6.62 | $6.18 | $6.21 | $6.21 | 111,805 |
| 2022-12-12 | $6.11 | $6.22 | $6.06 | $6.16 | $6.16 | 116,325 |
| 2022-12-09 | $6.24 | $6.35 | $6.00 | $6.04 | $6.04 | 65,560 |
| 2022-12-08 | $6.24 | $6.38 | $6.10 | $6.22 | $6.22 | 78,632 |
| 2022-12-07 | $6.35 | $6.61 | $6.07 | $6.19 | $6.19 | 61,787 |
| 2022-12-06 | $6.69 | $6.82 | $6.14 | $6.30 | $6.30 | 69,236 |
| 2022-12-05 | $6.54 | $6.94 | $6.54 | $6.74 | $6.74 | 107,733 |
| 2022-12-02 | $6.27 | $6.50 | $6.09 | $6.50 | $6.50 | 92,595 |
| 2022-12-01 | $6.24 | $6.35 | $6.10 | $6.32 | $6.32 | 35,775 |
| 2022-11-30 | $6.25 | $6.33 | $5.87 | $6.28 | $6.28 | 67,294 |
| 2022-11-29 | $6.31 | $6.82 | $6.06 | $6.18 | $6.18 | 97,623 |
| 2022-11-28 | $6.59 | $6.75 | $6.23 | $6.35 | $6.35 | 60,045 |
| 2022-11-25 | $6.13 | $6.78 | $6.13 | $6.59 | $6.59 | 44,967 |
| 2022-11-23 | $6.55 | $6.74 | $6.16 | $6.27 | $6.27 | 70,104 |
| 2022-11-22 | $6.61 | $6.71 | $6.31 | $6.51 | $6.51 | 75,700 |
| 2022-11-21 | $6.69 | $6.94 | $6.53 | $6.60 | $6.60 | 141,978 |
| 2022-11-18 | $6.61 | $6.96 | $6.32 | $6.55 | $6.55 | 72,366 |
| 2022-11-17 | $6.46 | $6.62 | $6.28 | $6.50 | $6.50 | 79,324 |
| 2022-11-16 | $6.22 | $6.66 | $6.09 | $6.66 | $6.66 | 128,755 |
| 2022-11-15 | $5.70 | $6.36 | $5.36 | $6.25 | $6.25 | 94,097 |
| 2022-11-14 | $5.74 | $5.90 | $5.56 | $5.74 | $5.74 | 90,185 |
| 2022-11-11 | $5.85 | $6.16 | $5.73 | $5.77 | $5.77 | 67,461 |
| 2022-11-10 | $5.83 | $6.01 | $5.49 | $5.88 | $5.88 | 139,784 |
| 2022-11-09 | $5.79 | $5.89 | $5.43 | $5.61 | $5.61 | 169,542 |
| 2022-11-08 | $6.12 | $6.12 | $5.80 | $5.91 | $5.91 | 104,947 |
| 2022-11-07 | $6.17 | $6.44 | $5.98 | $6.04 | $6.04 | 63,942 |
| 2022-11-04 | $6.48 | $6.48 | $5.84 | $6.25 | $6.25 | 80,942 |
| 2022-11-03 | $5.99 | $6.57 | $5.83 | $6.45 | $6.45 | 300,553 |
| 2022-11-02 | $6.13 | $6.29 | $5.80 | $6.00 | $6.00 | 119,810 |
| 2022-11-01 | $6.00 | $6.25 | $6.00 | $6.08 | $6.08 | 67,742 |
| 2022-10-31 | $5.90 | $5.95 | $5.45 | $5.91 | $5.91 | 127,202 |
| 2022-10-28 | $5.54 | $6.00 | $5.45 | $5.92 | $5.92 | 83,683 |
| 2022-10-27 | $5.68 | $5.82 | $5.43 | $5.51 | $5.51 | 96,640 |
| 2022-10-26 | $5.79 | $6.12 | $5.68 | $5.69 | $5.69 | 69,941 |
| 2022-10-25 | $5.42 | $5.80 | $5.35 | $5.71 | $5.71 | 108,406 |
| 2022-10-24 | $4.83 | $5.57 | $4.82 | $5.45 | $5.45 | 288,143 |
| 2022-10-21 | $5.96 | $5.99 | $5.47 | $5.74 | $5.74 | 160,139 |
| 2022-10-20 | $6.45 | $6.51 | $5.86 | $5.89 | $5.89 | 86,641 |
| 2022-10-19 | $6.68 | $6.75 | $6.34 | $6.48 | $6.48 | 59,517 |
| 2022-10-18 | $7.00 | $7.11 | $6.75 | $6.78 | $6.78 | 37,146 |
| 2022-10-17 | $7.17 | $7.29 | $6.90 | $6.98 | $6.98 | 48,432 |
| 2022-10-14 | $6.81 | $7.21 | $6.81 | $7.10 | $7.10 | 37,052 |
| 2022-10-13 | $6.36 | $6.80 | $6.18 | $6.73 | $6.73 | 189,925 |
| 2022-10-12 | $6.77 | $6.84 | $6.42 | $6.45 | $6.45 | 85,215 |
| 2022-10-11 | $6.74 | $6.74 | $6.44 | $6.71 | $6.71 | 115,262 |
| 2022-10-10 | $6.80 | $6.94 | $6.47 | $6.70 | $6.70 | 92,579 |
| 2022-10-07 | $7.21 | $7.21 | $6.79 | $6.83 | $6.83 | 71,580 |
| 2022-10-06 | $7.02 | $7.32 | $7.02 | $7.08 | $7.08 | 65,879 |
| 2022-10-05 | $7.08 | $7.19 | $6.98 | $7.11 | $7.11 | 93,808 |
| 2022-10-04 | $7.11 | $7.29 | $7.09 | $7.21 | $7.21 | 145,668 |
| 2022-10-03 | $6.99 | $7.28 | $6.96 | $7.00 | $7.00 | 56,409 |
| 2022-09-30 | $7.35 | $7.38 | $7.10 | $7.20 | $7.20 | 136,588 |
| 2022-09-29 | $7.13 | $7.32 | $7.00 | $7.17 | $7.17 | 86,263 |
| 2022-09-28 | $7.14 | $7.36 | $7.08 | $7.27 | $7.27 | 297,150 |
| 2022-09-27 | $6.96 | $7.24 | $6.96 | $7.05 | $7.05 | 104,732 |
| 2022-09-26 | $6.90 | $7.05 | $6.83 | $6.91 | $6.91 | 175,843 |
| 2022-09-23 | $7.00 | $7.17 | $6.85 | $6.89 | $6.89 | 189,554 |
| 2022-09-22 | $7.00 | $7.04 | $6.93 | $7.00 | $7.00 | 149,810 |
| 2022-09-21 | $7.22 | $7.30 | $6.61 | $7.01 | $7.01 | 1,172,483 |
| 2022-09-20 | $7.43 | $7.60 | $7.20 | $7.35 | $7.35 | 115,028 |
| 2022-09-19 | $8.39 | $8.39 | $7.48 | $7.56 | $7.56 | 19,956 |
| 2022-09-16 | $7.98 | $8.28 | $7.55 | $8.13 | $8.13 | 71,561 |
| 2022-09-15 | $7.96 | $8.16 | $7.90 | $8.10 | $8.10 | 11,165 |
| 2022-09-14 | $8.00 | $8.10 | $7.82 | $7.97 | $7.97 | 22,077 |
| 2022-09-13 | $8.05 | $8.10 | $7.70 | $7.75 | $7.75 | 71,381 |
| 2022-09-12 | $8.04 | $8.34 | $8.04 | $8.16 | $8.16 | 12,008 |
| 2022-09-09 | $8.43 | $8.54 | $8.17 | $8.26 | $8.26 | 19,272 |
| 2022-09-08 | $8.07 | $8.55 | $7.72 | $8.44 | $8.44 | 26,318 |
| 2022-09-07 | $8.08 | $8.35 | $7.91 | $8.14 | $8.14 | 34,567 |
| 2022-09-06 | $8.03 | $8.17 | $7.80 | $8.05 | $8.05 | 104,867 |
| 2022-09-02 | $7.77 | $8.13 | $7.76 | $7.93 | $7.93 | 43,466 |
| 2022-09-01 | $7.35 | $7.91 | $7.30 | $7.73 | $7.73 | 18,694 |
| 2022-08-31 | $7.56 | $7.63 | $7.37 | $7.51 | $7.51 | 10,474 |
| 2022-08-30 | $7.60 | $7.65 | $7.30 | $7.47 | $7.47 | 75,840 |
| 2022-08-29 | $7.87 | $7.95 | $7.54 | $7.60 | $7.60 | 51,669 |
| 2022-08-26 | $8.52 | $8.52 | $7.93 | $8.00 | $8.00 | 43,082 |
| 2022-08-25 | $8.64 | $8.65 | $8.42 | $8.56 | $8.56 | 22,772 |
| 2022-08-24 | $8.20 | $8.63 | $8.20 | $8.55 | $8.55 | 12,748 |
| 2022-08-23 | $8.09 | $8.46 | $8.08 | $8.25 | $8.25 | 25,062 |
| 2022-08-22 | $8.00 | $8.12 | $7.90 | $8.06 | $8.06 | 26,936 |
| 2022-08-19 | $8.38 | $8.41 | $7.98 | $8.17 | $8.17 | 31,699 |
| 2022-08-18 | $8.32 | $8.53 | $8.20 | $8.51 | $8.51 | 18,958 |
| 2022-08-17 | $8.64 | $8.67 | $8.34 | $8.38 | $8.38 | 12,956 |
| 2022-08-16 | $8.59 | $8.86 | $8.47 | $8.73 | $8.73 | 21,698 |
| 2022-08-15 | $8.65 | $8.71 | $8.37 | $8.68 | $8.68 | 38,997 |
| 2022-08-12 | $8.41 | $8.93 | $8.41 | $8.80 | $8.80 | 68,575 |
| 2022-08-11 | $8.82 | $8.95 | $8.50 | $8.58 | $8.58 | 27,132 |
| 2022-08-10 | $8.69 | $8.94 | $8.55 | $8.80 | $8.80 | 60,111 |
| 2022-08-09 | $8.65 | $8.66 | $8.49 | $8.49 | $8.49 | 23,305 |
| 2022-08-08 | $9.01 | $9.03 | $8.65 | $8.71 | $8.71 | 66,508 |
| 2022-08-05 | $8.66 | $9.08 | $8.66 | $8.90 | $8.90 | 67,089 |
| 2022-08-04 | $8.98 | $9.22 | $8.64 | $8.84 | $8.84 | 113,935 |
| 2022-08-03 | $8.34 | $9.00 | $8.34 | $8.81 | $8.81 | 104,343 |
| 2022-08-02 | $7.71 | $8.29 | $7.63 | $8.20 | $8.20 | 108,777 |
| 2022-08-01 | $7.89 | $7.94 | $7.73 | $7.82 | $7.82 | 67,135 |
| 2022-07-29 | $8.05 | $8.05 | $7.71 | $7.95 | $7.95 | 107,383 |
| 2022-07-28 | $8.34 | $8.35 | $7.85 | $8.10 | $8.10 | 26,474 |
| 2022-07-27 | $8.26 | $8.42 | $7.99 | $8.30 | $8.30 | 47,673 |
| 2022-07-26 | $7.99 | $8.23 | $7.94 | $8.06 | $8.06 | 21,593 |
| 2022-07-25 | $8.61 | $8.65 | $8.08 | $8.27 | $8.27 | 42,435 |
| 2022-07-22 | $9.02 | $9.02 | $8.47 | $8.60 | $8.60 | 23,222 |
| 2022-07-21 | $8.99 | $9.13 | $8.72 | $9.04 | $9.04 | 15,223 |
| 2022-07-20 | $9.20 | $9.30 | $8.66 | $8.94 | $8.94 | 41,828 |
| 2022-07-19 | $8.82 | $9.26 | $8.82 | $9.16 | $9.16 | 34,314 |
| 2022-07-18 | $9.01 | $9.18 | $8.62 | $8.71 | $8.71 | 62,570 |
| 2022-07-15 | $9.05 | $9.10 | $8.62 | $9.00 | $9.00 | 79,644 |
| 2022-07-14 | $8.79 | $8.94 | $8.55 | $8.85 | $8.85 | 28,667 |
| 2022-07-13 | $8.59 | $9.13 | $8.59 | $8.97 | $8.97 | 33,541 |
| 2022-07-12 | $8.95 | $8.96 | $8.54 | $8.79 | $8.79 | 24,047 |
| 2022-07-11 | $9.24 | $9.25 | $8.90 | $8.92 | $8.92 | 27,082 |
| 2022-07-08 | $9.31 | $9.42 | $9.10 | $9.20 | $9.20 | 82,441 |
| 2022-07-07 | $9.20 | $9.68 | $9.18 | $9.39 | $9.39 | 67,055 |
| 2022-07-06 | $8.96 | $9.17 | $8.92 | $9.13 | $9.13 | 113,699 |
| 2022-07-05 | $8.45 | $9.00 | $8.45 | $8.99 | $8.99 | 69,580 |
| 2022-07-01 | $8.46 | $8.80 | $8.37 | $8.61 | $8.61 | 107,808 |
| 2022-06-30 | $7.99 | $8.58 | $7.22 | $8.51 | $8.51 | 54,423 |
| 2022-06-29 | $8.00 | $8.17 | $7.71 | $8.12 | $8.12 | 54,910 |
| 2022-06-28 | $8.40 | $8.56 | $7.93 | $8.05 | $8.05 | 34,124 |
| 2022-06-27 | $8.78 | $8.78 | $8.40 | $8.43 | $8.43 | 49,891 |
| 2022-06-24 | $9.30 | $9.37 | $8.54 | $8.70 | $8.70 | 540,394 |
| 2022-06-23 | $9.01 | $9.20 | $8.94 | $9.13 | $9.13 | 98,891 |
| 2022-06-22 | $8.83 | $9.20 | $8.83 | $8.92 | $8.92 | 106,054 |
| 2022-06-21 | $8.91 | $9.10 | $8.80 | $8.97 | $8.97 | 119,832 |
| 2022-06-17 | $8.49 | $9.07 | $8.31 | $8.77 | $8.77 | 268,347 |
| 2022-06-16 | $8.40 | $8.50 | $8.16 | $8.47 | $8.47 | 80,205 |
| 2022-06-15 | $8.69 | $8.74 | $8.34 | $8.59 | $8.59 | 137,376 |
| 2022-06-14 | $8.65 | $8.76 | $8.36 | $8.61 | $8.61 | 73,308 |
| 2022-06-13 | $8.67 | $8.89 | $8.29 | $8.61 | $8.61 | 106,007 |
| 2022-06-10 | $9.15 | $9.21 | $8.72 | $8.97 | $8.97 | 147,851 |
| 2022-06-09 | $9.30 | $9.59 | $9.04 | $9.27 | $9.27 | 97,032 |
| 2022-06-08 | $9.00 | $9.44 | $9.00 | $9.30 | $9.30 | 195,421 |
| 2022-06-07 | $9.00 | $9.65 | $8.96 | $9.00 | $9.00 | 229,527 |
| 2022-06-06 | $9.36 | $9.51 | $8.83 | $9.00 | $9.00 | 164,057 |
| 2022-06-03 | $8.99 | $9.20 | $8.82 | $9.08 | $9.08 | 157,974 |
| 2022-06-02 | $8.94 | $9.39 | $8.85 | $9.04 | $9.04 | 81,434 |
| 2022-06-01 | $9.30 | $9.53 | $8.64 | $8.85 | $8.85 | 173,737 |
| 2022-05-31 | $9.28 | $9.56 | $9.02 | $9.30 | $9.30 | 82,757 |
| 2022-05-27 | $9.00 | $9.89 | $8.91 | $9.43 | $9.43 | 98,666 |
| 2022-05-26 | $8.55 | $9.10 | $8.29 | $9.01 | $9.01 | 62,570 |
| 2022-05-25 | $8.31 | $8.57 | $8.14 | $8.51 | $8.51 | 81,943 |
| 2022-05-24 | $8.37 | $8.50 | $7.98 | $8.34 | $8.34 | 139,279 |
| 2022-05-23 | $8.34 | $8.39 | $8.01 | $8.30 | $8.30 | 128,206 |
| 2022-05-20 | $8.12 | $8.30 | $7.72 | $8.25 | $8.25 | 68,783 |
| 2022-05-19 | $7.90 | $8.14 | $7.80 | $8.01 | $8.01 | 73,686 |
| 2022-05-18 | $7.87 | $8.09 | $7.66 | $7.95 | $7.95 | 79,253 |
| 2022-05-17 | $8.21 | $8.39 | $7.83 | $8.00 | $8.00 | 108,146 |
| 2022-05-16 | $7.49 | $8.19 | $7.34 | $7.89 | $7.89 | 54,318 |
| 2022-05-13 | $6.72 | $7.70 | $6.62 | $7.55 | $7.55 | 92,046 |
| 2022-05-12 | $6.95 | $7.00 | $6.40 | $6.71 | $6.71 | 101,450 |
| 2022-05-11 | $8.18 | $8.21 | $6.97 | $7.05 | $7.05 | 120,892 |
| 2022-05-10 | $8.38 | $8.83 | $7.93 | $8.21 | $8.21 | 93,240 |
| 2022-05-09 | $8.34 | $8.34 | $7.99 | $8.22 | $8.22 | 99,632 |
| 2022-05-06 | $8.77 | $8.82 | $8.15 | $8.49 | $8.49 | 74,966 |
| 2022-05-05 | $9.38 | $9.38 | $8.56 | $8.60 | $8.60 | 78,377 |
| 2022-05-04 | $9.51 | $9.56 | $8.81 | $9.50 | $9.50 | 71,558 |
| 2022-05-03 | $9.49 | $9.95 | $9.18 | $9.52 | $9.52 | 83,759 |
| 2022-05-02 | $9.16 | $9.49 | $8.86 | $9.44 | $9.44 | 63,369 |
| 2022-04-29 | $9.25 | $9.58 | $9.08 | $9.20 | $9.20 | 53,692 |
| 2022-04-28 | $9.42 | $9.53 | $8.83 | $9.31 | $9.31 | 58,888 |
| 2022-04-27 | $9.34 | $9.56 | $8.97 | $9.31 | $9.31 | 87,278 |
| 2022-04-26 | $9.08 | $9.50 | $8.98 | $9.39 | $9.39 | 119,435 |
| 2022-04-25 | $8.41 | $9.58 | $8.39 | $9.33 | $9.33 | 88,577 |
| 2022-04-22 | $8.71 | $8.89 | $8.43 | $8.52 | $8.52 | 124,663 |
| 2022-04-21 | $8.57 | $8.92 | $8.50 | $8.80 | $8.80 | 124,820 |
| 2022-04-20 | $8.09 | $8.58 | $7.90 | $8.50 | $8.50 | 91,599 |
| 2022-04-19 | $7.77 | $8.13 | $7.46 | $8.02 | $8.02 | 193,822 |
| 2022-04-18 | $7.89 | $8.09 | $7.52 | $7.80 | $7.80 | 124,474 |
| 2022-04-14 | $7.79 | $8.06 | $7.42 | $8.00 | $8.00 | 171,182 |
| 2022-04-13 | $7.60 | $7.85 | $7.37 | $7.75 | $7.75 | 209,759 |
| 2022-04-12 | $8.40 | $8.43 | $7.77 | $7.77 | $7.77 | 70,890 |
| 2022-04-11 | $8.61 | $8.64 | $8.08 | $8.26 | $8.26 | 64,385 |
| 2022-04-08 | $8.93 | $8.93 | $8.59 | $8.72 | $8.72 | 67,888 |
| 2022-04-07 | $8.72 | $9.09 | $8.72 | $8.89 | $8.89 | 53,225 |
| 2022-04-06 | $8.95 | $9.03 | $8.70 | $8.71 | $8.71 | 70,714 |
| 2022-04-05 | $9.51 | $9.67 | $9.06 | $9.10 | $9.10 | 42,925 |
| 2022-04-04 | $9.07 | $9.61 | $8.97 | $9.40 | $9.40 | 67,454 |
| 2022-04-01 | $8.96 | $9.25 | $8.68 | $8.97 | $8.97 | 61,719 |
| 2022-03-31 | $9.21 | $9.22 | $8.91 | $8.97 | $8.97 | 127,585 |
| 2022-03-30 | $9.46 | $9.72 | $9.13 | $9.22 | $9.22 | 94,070 |
| 2022-03-29 | $9.00 | $9.58 | $8.95 | $9.35 | $9.35 | 91,525 |
| 2022-03-28 | $9.63 | $9.63 | $8.85 | $9.00 | $9.00 | 190,228 |
| 2022-03-25 | $9.77 | $9.89 | $9.42 | $9.66 | $9.66 | 128,559 |
| 2022-03-24 | $9.28 | $9.63 | $9.04 | $9.53 | $9.53 | 126,028 |
| 2022-03-23 | $9.51 | $10.30 | $9.21 | $9.25 | $9.25 | 271,106 |
| 2022-03-22 | $8.75 | $8.86 | $8.63 | $8.73 | $8.73 | 88,920 |
| 2022-03-21 | $8.81 | $8.90 | $8.45 | $8.65 | $8.65 | 91,848 |
| 2022-03-18 | $8.62 | $9.00 | $8.06 | $8.80 | $8.80 | 133,756 |
| 2022-03-17 | $8.14 | $8.77 | $8.07 | $8.64 | $8.64 | 42,217 |
| 2022-03-16 | $7.80 | $8.35 | $7.67 | $8.24 | $8.24 | 69,932 |
| 2022-03-15 | $7.62 | $7.79 | $7.21 | $7.66 | $7.66 | 95,829 |
| 2022-03-14 | $7.70 | $7.79 | $7.24 | $7.56 | $7.56 | 103,295 |
| 2022-03-11 | $8.17 | $8.81 | $7.60 | $7.64 | $7.64 | 112,783 |
| 2022-03-10 | $7.74 | $8.22 | $7.61 | $8.14 | $8.14 | 96,935 |
| 2022-03-09 | $7.32 | $8.14 | $7.32 | $7.90 | $7.90 | 142,055 |
| 2022-03-08 | $6.92 | $7.36 | $6.82 | $7.11 | $7.11 | 86,064 |
| 2022-03-07 | $6.81 | $7.15 | $6.46 | $6.98 | $6.98 | 223,082 |
| 2022-03-04 | $7.54 | $8.00 | $7.43 | $7.66 | $7.66 | 74,350 |
| 2022-03-03 | $8.23 | $8.23 | $7.61 | $7.70 | $7.70 | 67,872 |
| 2022-03-02 | $8.01 | $8.42 | $7.56 | $8.16 | $8.16 | 103,436 |
| 2022-03-01 | $8.23 | $8.42 | $7.72 | $7.83 | $7.83 | 75,466 |
| 2022-02-28 | $8.49 | $8.65 | $7.91 | $8.24 | $8.24 | 80,047 |
| 2022-02-25 | $8.29 | $8.57 | $7.77 | $8.56 | $8.56 | 114,619 |
| 2022-02-24 | $7.00 | $8.14 | $7.00 | $8.11 | $8.11 | 128,969 |
| 2022-02-23 | $6.54 | $7.36 | $6.50 | $7.10 | $7.10 | 243,290 |
| 2022-02-22 | $7.36 | $7.39 | $6.00 | $6.41 | $6.41 | 188,307 |
| 2022-02-18 | $7.99 | $8.06 | $7.37 | $7.48 | $7.48 | 138,391 |
| 2022-02-17 | $8.16 | $8.26 | $7.87 | $8.06 | $8.06 | 62,161 |
| 2022-02-16 | $8.14 | $8.47 | $8.00 | $8.22 | $8.22 | 51,799 |
| 2022-02-15 | $7.66 | $8.03 | $7.51 | $7.96 | $7.96 | 33,841 |
| 2022-02-14 | $7.45 | $7.91 | $7.45 | $7.56 | $7.56 | 65,957 |
| 2022-02-11 | $7.17 | $7.43 | $7.08 | $7.34 | $7.34 | 1,250,954 |
| 2022-02-10 | $7.39 | $7.75 | $7.11 | $7.19 | $7.19 | 39,472 |
| 2022-02-09 | $7.56 | $7.87 | $7.46 | $7.68 | $7.68 | 50,076 |
| 2022-02-08 | $7.57 | $7.70 | $7.37 | $7.49 | $7.49 | 34,296 |
| 2022-02-07 | $7.58 | $7.72 | $7.39 | $7.62 | $7.62 | 47,888 |
| 2022-02-04 | $7.20 | $7.65 | $7.12 | $7.59 | $7.59 | 50,421 |
| 2022-02-03 | $7.49 | $7.57 | $7.18 | $7.27 | $7.27 | 48,364 |
| 2022-02-02 | $8.07 | $8.07 | $7.50 | $7.53 | $7.53 | 46,243 |
| 2022-02-01 | $8.53 | $8.86 | $8.07 | $8.15 | $8.15 | 42,719 |
| 2022-01-31 | $8.01 | $8.60 | $8.01 | $8.50 | $8.50 | 109,283 |
| 2022-01-28 | $7.73 | $8.41 | $7.55 | $8.08 | $8.08 | 48,700 |
| 2022-01-27 | $8.41 | $8.95 | $7.70 | $7.79 | $7.79 | 94,012 |
| 2022-01-26 | $8.82 | $9.25 | $8.30 | $8.32 | $8.32 | 51,560 |
| 2022-01-25 | $9.28 | $9.28 | $8.35 | $8.68 | $8.68 | 108,515 |
| 2022-01-24 | $8.21 | $9.60 | $8.05 | $9.56 | $9.56 | 155,415 |
| 2022-01-21 | $8.35 | $9.11 | $8.30 | $8.40 | $8.40 | 147,344 |
| 2022-01-20 | $8.91 | $9.46 | $8.30 | $8.47 | $8.47 | 260,517 |
| 2022-01-19 | $9.25 | $9.43 | $8.77 | $8.86 | $8.86 | 108,243 |
| 2022-01-18 | $10.22 | $10.47 | $9.13 | $9.29 | $9.29 | 53,228 |
| 2022-01-14 | $9.33 | $10.56 | $9.33 | $10.41 | $10.41 | 125,931 |
| 2022-01-13 | $10.37 | $10.37 | $9.10 | $9.56 | $9.56 | 137,709 |
| 2022-01-12 | $10.54 | $10.73 | $10.23 | $10.32 | $10.32 | 42,218 |
| 2022-01-11 | $10.57 | $10.82 | $10.15 | $10.50 | $10.50 | 293,601 |
| 2022-01-10 | $10.52 | $10.66 | $10.16 | $10.54 | $10.54 | 114,575 |
| 2022-01-07 | $11.49 | $11.50 | $10.57 | $10.73 | $10.73 | 147,342 |
| 2022-01-06 | $11.70 | $12.23 | $11.20 | $11.41 | $11.41 | 82,720 |
| 2022-01-05 | $13.13 | $13.32 | $11.53 | $11.58 | $11.58 | 57,373 |
| 2022-01-04 | $13.95 | $14.15 | $13.13 | $13.30 | $13.30 | 101,574 |
| 2022-01-03 | $13.83 | $14.17 | $13.22 | $13.89 | $13.89 | 107,081 |
| 2021-12-31 | $13.87 | $14.40 | $13.52 | $13.85 | $13.85 | 95,351 |
| 2021-12-30 | $13.28 | $14.10 | $13.17 | $13.88 | $13.88 | 52,175 |
| 2021-12-29 | $13.60 | $13.77 | $13.23 | $13.24 | $13.24 | 44,185 |
| 2021-12-28 | $13.74 | $14.18 | $13.46 | $13.64 | $13.64 | 111,721 |
| 2021-12-27 | $13.79 | $14.12 | $13.59 | $13.76 | $13.76 | 79,910 |
| 2021-12-23 | $13.82 | $14.09 | $13.62 | $13.75 | $13.75 | 215,264 |
| 2021-12-22 | $13.88 | $14.04 | $13.23 | $13.72 | $13.72 | 209,802 |
| 2021-12-21 | $13.92 | $14.20 | $13.12 | $13.95 | $13.95 | 557,507 |
| 2021-12-20 | $13.44 | $13.80 | $12.72 | $13.77 | $13.77 | 258,758 |
| 2021-12-17 | $12.95 | $14.18 | $12.49 | $13.62 | $13.62 | 363,301 |
| 2021-12-16 | $13.24 | $13.45 | $12.01 | $12.50 | $12.50 | 132,160 |
| 2021-12-15 | $11.98 | $12.56 | $11.79 | $12.53 | $12.53 | 75,125 |
| 2021-12-14 | $12.83 | $12.99 | $11.65 | $11.87 | $11.87 | 66,634 |
| 2021-12-13 | $12.87 | $13.15 | $12.14 | $12.99 | $12.99 | 90,786 |
| 2021-12-10 | $13.20 | $13.20 | $12.74 | $12.78 | $12.78 | 84,073 |
| 2021-12-09 | $13.20 | $13.57 | $12.69 | $13.05 | $13.05 | 25,104 |
| 2021-12-08 | $13.11 | $13.86 | $12.50 | $13.39 | $13.39 | 81,192 |
| 2021-12-07 | $12.31 | $13.39 | $12.11 | $13.23 | $13.23 | 108,941 |
| 2021-12-06 | $11.61 | $12.18 | $11.26 | $12.07 | $12.07 | 54,785 |
| 2021-12-03 | $11.69 | $11.95 | $11.10 | $11.43 | $11.43 | 77,752 |
| 2021-12-02 | $10.93 | $11.84 | $10.69 | $11.75 | $11.75 | 38,918 |
| 2021-12-01 | $11.07 | $11.70 | $10.75 | $10.90 | $10.90 | 74,418 |
| 2021-11-30 | $10.31 | $11.14 | $10.22 | $10.83 | $10.83 | 55,166 |
| 2021-11-29 | $11.68 | $11.68 | $10.26 | $10.41 | $10.41 | 71,639 |
| 2021-11-26 | $11.83 | $11.83 | $11.12 | $11.43 | $11.43 | 23,950 |
| 2021-11-24 | $11.84 | $12.45 | $11.52 | $12.00 | $12.00 | 52,561 |
| 2021-11-23 | $12.25 | $12.69 | $11.38 | $11.79 | $11.79 | 139,838 |
| 2021-11-22 | $13.55 | $13.55 | $12.15 | $12.25 | $12.25 | 42,850 |
| 2021-11-19 | $13.27 | $13.72 | $12.62 | $13.57 | $13.57 | 119,058 |
| 2021-11-18 | $12.93 | $13.53 | $12.22 | $13.29 | $13.29 | 70,238 |
| 2021-11-17 | $13.65 | $13.75 | $12.65 | $12.95 | $12.95 | 155,770 |
| 2021-11-16 | $13.10 | $13.77 | $13.01 | $13.75 | $13.75 | 193,567 |
| 2021-11-15 | $13.15 | $13.26 | $12.74 | $13.24 | $13.24 | 49,309 |
| 2021-11-12 | $13.00 | $13.20 | $12.68 | $13.00 | $13.00 | 55,835 |
| 2021-11-11 | $13.00 | $13.00 | $12.64 | $13.00 | $13.00 | 81,856 |
| 2021-11-10 | $13.04 | $13.56 | $13.04 | $13.56 | $13.56 | 80,468 |
| 2021-11-09 | $12.88 | $13.16 | $12.37 | $12.94 | $12.94 | 31,218 |
| 2021-11-08 | $12.88 | $13.00 | $12.80 | $12.88 | $12.88 | 23,809 |
| 2021-11-05 | $12.90 | $13.05 | $12.78 | $12.88 | $12.88 | 49,221 |
| 2021-11-04 | $13.04 | $13.10 | $12.73 | $12.80 | $12.80 | 105,290 |
| 2021-11-03 | $13.09 | $13.28 | $12.75 | $12.95 | $12.95 | 61,417 |
| 2021-11-02 | $13.00 | $13.23 | $12.93 | $13.22 | $13.22 | 41,477 |
| 2021-11-01 | $12.81 | $13.10 | $12.60 | $13.02 | $13.02 | 49,570 |
| 2021-10-29 | $12.45 | $12.85 | $12.20 | $12.65 | $12.65 | 68,625 |
| 2021-10-28 | $11.54 | $12.62 | $11.54 | $12.52 | $12.52 | 82,005 |
| 2021-10-27 | $10.73 | $11.89 | $10.70 | $11.65 | $11.65 | 57,268 |
| 2021-10-26 | $11.00 | $11.09 | $10.72 | $10.78 | $10.78 | 31,649 |
| 2021-10-25 | $10.49 | $10.96 | $10.01 | $10.94 | $10.94 | 43,845 |
| 2021-10-22 | $10.65 | $10.65 | $10.25 | $10.55 | $10.55 | 37,181 |
| 2021-10-21 | $10.70 | $10.80 | $10.39 | $10.64 | $10.64 | 28,930 |
| 2021-10-20 | $10.67 | $10.95 | $10.44 | $10.68 | $10.68 | 30,875 |
| 2021-10-19 | $11.02 | $11.11 | $10.40 | $10.62 | $10.62 | 61,869 |
| 2021-10-18 | $11.27 | $11.44 | $10.82 | $10.99 | $10.99 | 32,939 |
| 2021-10-15 | $11.71 | $11.75 | $11.11 | $11.38 | $11.38 | 31,555 |
| 2021-10-14 | $11.91 | $11.98 | $11.08 | $11.49 | $11.49 | 63,744 |
| 2021-10-13 | $11.51 | $11.91 | $11.31 | $11.84 | $11.84 | 32,448 |
| 2021-10-12 | $11.51 | $11.70 | $11.08 | $11.46 | $11.46 | 57,195 |
| 2021-10-11 | $11.98 | $12.04 | $11.54 | $11.54 | $11.54 | 46,595 |
| 2021-10-08 | $12.15 | $12.15 | $11.78 | $11.89 | $11.89 | 40,405 |
| 2021-10-07 | $12.05 | $12.55 | $11.60 | $12.23 | $12.23 | 52,500 |
| 2021-10-06 | $11.99 | $12.24 | $11.57 | $11.98 | $11.98 | 40,580 |
| 2021-10-05 | $11.93 | $12.40 | $11.43 | $12.13 | $12.13 | 100,527 |
| 2021-10-04 | $11.56 | $12.00 | $11.45 | $11.85 | $11.85 | 103,937 |
| 2021-10-01 | $10.72 | $11.71 | $10.46 | $11.64 | $11.64 | 112,719 |
| 2021-09-30 | $10.86 | $11.34 | $10.52 | $10.67 | $10.67 | 190,135 |
| 2021-09-29 | $11.45 | $11.62 | $10.67 | $10.83 | $10.83 | 120,540 |
| 2021-09-28 | $10.89 | $11.77 | $10.52 | $11.31 | $11.31 | 162,228 |
| 2021-09-27 | $10.89 | $11.66 | $10.51 | $11.00 | $11.00 | 285,677 |
| 2021-09-24 | $10.97 | $10.98 | $10.11 | $10.36 | $10.36 | 247,323 |
| 2021-09-23 | $10.67 | $11.00 | $9.86 | $10.66 | $10.66 | 261,557 |
| 2021-09-22 | $10.69 | $11.88 | $10.62 | $10.66 | $10.66 | 571,812 |
| 2021-09-21 | $9.71 | $9.99 | $9.70 | $9.80 | $9.80 | 146,162 |
| 2021-09-20 | $9.73 | $9.86 | $9.45 | $9.59 | $9.59 | 39,015 |
| 2021-09-17 | $9.92 | $10.07 | $9.45 | $10.00 | $10.00 | 147,688 |
| 2021-09-16 | $9.89 | $10.05 | $9.78 | $9.95 | $9.95 | 130,479 |
| 2021-09-15 | $9.74 | $10.00 | $9.40 | $9.81 | $9.81 | 144,526 |
| 2021-09-14 | $9.36 | $9.36 | $8.88 | $9.00 | $9.00 | 20,599 |
| 2021-09-13 | $9.13 | $9.49 | $8.94 | $9.32 | $9.32 | 17,753 |
| 2021-09-10 | $9.32 | $9.32 | $8.93 | $9.03 | $9.03 | 58,134 |
| 2021-09-09 | $9.64 | $9.76 | $8.98 | $9.15 | $9.15 | 52,959 |
| 2021-09-08 | $9.58 | $9.58 | $9.40 | $9.54 | $9.54 | 254,629 |
| 2021-09-07 | $9.52 | $9.61 | $9.30 | $9.36 | $9.36 | 32,779 |
| 2021-09-03 | $9.53 | $9.70 | $9.31 | $9.49 | $9.49 | 23,195 |
| 2021-09-02 | $9.62 | $9.64 | $9.44 | $9.50 | $9.50 | 72,463 |
| 2021-09-01 | $9.57 | $9.79 | $9.51 | $9.63 | $9.63 | 39,274 |
| 2021-08-31 | $9.46 | $9.51 | $9.31 | $9.51 | $9.51 | 200,886 |
| 2021-08-30 | $9.56 | $9.56 | $9.17 | $9.27 | $9.27 | 106,062 |
| 2021-08-27 | $9.29 | $9.59 | $9.25 | $9.50 | $9.50 | 67,588 |
| 2021-08-26 | $9.54 | $9.60 | $9.26 | $9.26 | $9.26 | 24,449 |
| 2021-08-25 | $9.20 | $9.65 | $9.17 | $9.48 | $9.48 | 29,472 |
| 2021-08-24 | $9.43 | $9.43 | $8.75 | $9.20 | $9.20 | 47,762 |
| 2021-08-23 | $9.03 | $9.46 | $8.99 | $9.31 | $9.31 | 46,279 |
| 2021-08-20 | $8.64 | $9.17 | $8.64 | $9.05 | $9.05 | 49,297 |
| 2021-08-19 | $8.64 | $8.75 | $8.50 | $8.75 | $8.75 | 21,420 |
| 2021-08-18 | $8.59 | $8.92 | $8.50 | $8.68 | $8.68 | 22,136 |
| 2021-08-17 | $8.76 | $8.95 | $8.50 | $8.60 | $8.60 | 27,341 |
| 2021-08-16 | $9.13 | $9.20 | $8.67 | $8.81 | $8.81 | 28,166 |
| 2021-08-13 | $9.33 | $9.41 | $9.03 | $9.25 | $9.25 | 23,048 |
| 2021-08-12 | $9.15 | $9.40 | $8.94 | $9.25 | $9.25 | 26,444 |
| 2021-08-11 | $8.94 | $9.12 | $8.68 | $9.06 | $9.06 | 46,997 |
| 2021-08-10 | $8.95 | $9.20 | $8.89 | $9.19 | $9.19 | 16,021 |
| 2021-08-09 | $8.88 | $9.10 | $8.65 | $8.95 | $8.95 | 21,797 |
| 2021-08-06 | $8.60 | $8.93 | $8.43 | $8.86 | $8.86 | 44,110 |
| 2021-08-05 | $8.21 | $8.60 | $8.11 | $8.50 | $8.50 | 21,964 |
| 2021-08-04 | $8.38 | $8.70 | $8.17 | $8.19 | $8.19 | 29,610 |
| 2021-08-03 | $8.39 | $8.77 | $8.15 | $8.40 | $8.40 | 67,714 |
| 2021-08-02 | $8.83 | $9.03 | $8.30 | $8.41 | $8.41 | 47,457 |
| 2021-07-30 | $9.73 | $9.73 | $8.51 | $8.84 | $8.84 | 95,299 |
| 2021-07-29 | $9.40 | $9.77 | $9.25 | $9.72 | $9.72 | 88,801 |
| 2021-07-28 | $9.04 | $9.31 | $8.92 | $9.29 | $9.29 | 37,232 |
| 2021-07-27 | $8.37 | $9.37 | $8.09 | $9.05 | $9.05 | 154,944 |
| 2021-07-26 | $8.50 | $8.66 | $8.31 | $8.44 | $8.44 | 28,792 |
| 2021-07-23 | $8.64 | $8.67 | $8.46 | $8.58 | $8.58 | 30,477 |
| 2021-07-22 | $9.08 | $9.08 | $8.50 | $8.58 | $8.58 | 71,777 |
| 2021-07-21 | $9.03 | $9.28 | $8.85 | $9.16 | $9.16 | 65,500 |
| 2021-07-20 | $8.47 | $9.08 | $8.47 | $8.96 | $8.96 | 85,704 |
| 2021-07-19 | $8.08 | $8.59 | $7.87 | $8.47 | $8.47 | 59,186 |
| 2021-07-16 | $8.38 | $8.49 | $8.08 | $8.22 | $8.22 | 38,067 |
| 2021-07-15 | $8.15 | $8.45 | $7.88 | $8.35 | $8.35 | 87,573 |
| 2021-07-14 | $8.51 | $8.80 | $8.08 | $8.22 | $8.22 | 370,598 |
| 2021-07-13 | $8.52 | $8.70 | $8.32 | $8.51 | $8.51 | 64,500 |
| 2021-07-12 | $8.82 | $8.84 | $8.44 | $8.57 | $8.57 | 39,977 |
| 2021-07-09 | $8.74 | $8.98 | $8.64 | $8.83 | $8.83 | 37,152 |
| 2021-07-08 | $8.40 | $8.83 | $8.23 | $8.77 | $8.77 | 49,800 |
| 2021-07-07 | $8.87 | $8.87 | $8.11 | $8.60 | $8.60 | 116,952 |
| 2021-07-06 | $8.80 | $8.85 | $8.65 | $8.74 | $8.74 | 66,175 |
| 2021-07-02 | $8.75 | $8.92 | $8.54 | $8.86 | $8.86 | 62,312 |
| 2021-07-01 | $9.00 | $9.00 | $8.35 | $8.80 | $8.80 | 201,728 |
| 2021-06-30 | $9.23 | $9.75 | $8.85 | $9.00 | $9.00 | 235,911 |
| 2021-06-29 | $9.36 | $9.54 | $9.03 | $9.09 | $9.09 | 79,289 |
| 2021-06-28 | $9.80 | $10.09 | $9.35 | $9.36 | $9.36 | 89,395 |
| 2021-06-25 | $9.82 | $10.05 | $9.59 | $9.73 | $9.73 | 1,396,171 |
| 2021-06-24 | $9.51 | $9.95 | $9.51 | $9.72 | $9.72 | 179,218 |
| 2021-06-23 | $9.18 | $9.48 | $9.00 | $9.29 | $9.29 | 119,334 |
| 2021-06-22 | $9.40 | $9.75 | $8.93 | $9.05 | $9.05 | 118,368 |
| 2021-06-21 | $9.60 | $9.84 | $9.20 | $9.31 | $9.31 | 186,084 |
| 2021-06-18 | $9.00 | $9.27 | $8.92 | $9.20 | $9.20 | 175,888 |
| 2021-06-17 | $8.91 | $9.27 | $8.86 | $9.00 | $9.00 | 105,233 |
| 2021-06-16 | $9.25 | $9.49 | $8.79 | $8.83 | $8.83 | 144,234 |
| 2021-06-15 | $9.71 | $9.98 | $9.13 | $9.29 | $9.29 | 111,860 |
| 2021-06-14 | $8.85 | $9.85 | $8.85 | $9.48 | $9.48 | 181,154 |
| 2021-06-11 | $9.12 | $9.14 | $8.79 | $8.81 | $8.81 | 102,958 |
| 2021-06-10 | $9.18 | $9.18 | $8.85 | $8.98 | $8.98 | 260,706 |
| 2021-06-09 | $9.26 | $9.30 | $9.12 | $9.16 | $9.16 | 164,319 |
| 2021-06-08 | $9.32 | $9.42 | $9.09 | $9.29 | $9.29 | 180,499 |
| 2021-06-07 | $9.70 | $9.74 | $9.00 | $9.17 | $9.17 | 298,908 |
| 2021-06-04 | $10.10 | $10.11 | $9.41 | $9.65 | $9.65 | 180,773 |
| 2021-06-03 | $10.10 | $10.27 | $9.95 | $10.11 | $10.11 | 294,474 |
| 2021-06-02 | $10.26 | $10.34 | $10.00 | $10.14 | $10.14 | 119,667 |
| 2021-06-01 | $10.66 | $10.86 | $10.13 | $10.29 | $10.29 | 109,815 |
| 2021-05-28 | $10.12 | $10.71 | $10.09 | $10.66 | $10.66 | 70,905 |
| 2021-05-27 | $10.00 | $10.35 | $9.80 | $10.21 | $10.21 | 98,358 |
| 2021-05-26 | $10.46 | $10.46 | $9.80 | $10.00 | $10.00 | 166,845 |
| 2021-05-25 | $10.99 | $11.17 | $9.87 | $10.47 | $10.47 | 103,946 |
| 2021-05-24 | $11.97 | $12.20 | $10.81 | $10.90 | $10.90 | 160,415 |
| 2021-05-21 | $12.44 | $12.45 | $11.72 | $11.97 | $11.97 | 95,058 |
| 2021-05-20 | $15.00 | $15.14 | $12.39 | $12.54 | $12.54 | 179,017 |
| 2021-05-19 | $13.34 | $15.14 | $13.18 | $15.03 | $15.03 | 276,656 |
| 2021-05-18 | $12.75 | $13.75 | $12.69 | $13.73 | $13.73 | 64,212 |
| 2021-05-17 | $11.82 | $12.80 | $11.37 | $12.62 | $12.62 | 79,403 |
| 2021-05-14 | $11.76 | $12.14 | $11.19 | $11.83 | $11.83 | 157,192 |
| 2021-05-13 | $11.58 | $11.83 | $11.34 | $11.48 | $11.48 | 131,810 |
| 2021-05-12 | $11.64 | $11.98 | $11.44 | $11.60 | $11.60 | 86,271 |
| 2021-05-11 | $12.59 | $12.59 | $11.84 | $11.84 | $11.84 | 123,188 |
| 2021-05-10 | $12.01 | $12.71 | $11.80 | $12.45 | $12.45 | 99,371 |
| 2021-05-07 | $11.69 | $12.22 | $11.69 | $12.00 | $12.00 | 79,999 |
| 2021-05-06 | $11.76 | $12.13 | $11.54 | $11.80 | $11.80 | 88,938 |
| 2021-05-05 | $11.29 | $11.95 | $11.29 | $11.91 | $11.91 | 64,061 |
| 2021-05-04 | $13.04 | $13.04 | $11.44 | $11.61 | $11.61 | 95,447 |
| 2021-05-03 | $13.17 | $13.40 | $12.64 | $13.00 | $13.00 | 88,517 |
| 2021-04-30 | $12.81 | $13.36 | $12.63 | $13.27 | $13.27 | 77,455 |
| 2021-04-29 | $12.98 | $13.10 | $12.16 | $12.84 | $12.84 | 61,475 |
| 2021-04-28 | $12.38 | $12.98 | $11.96 | $12.79 | $12.79 | 67,535 |
| 2021-04-27 | $12.66 | $12.66 | $12.00 | $12.47 | $12.47 | 64,330 |
| 2021-04-26 | $12.25 | $12.80 | $11.91 | $12.56 | $12.56 | 85,732 |
| 2021-04-23 | $11.61 | $12.47 | $11.52 | $12.07 | $12.07 | 56,407 |
| 2021-04-22 | $10.97 | $11.72 | $10.97 | $11.50 | $11.50 | 74,360 |
| 2021-04-21 | $10.92 | $11.19 | $10.87 | $11.04 | $11.04 | 107,112 |
| 2021-04-20 | $10.97 | $11.08 | $10.20 | $11.02 | $11.02 | 60,399 |
| 2021-04-19 | $11.00 | $11.24 | $10.96 | $10.96 | $10.96 | 49,166 |
| 2021-04-16 | $11.36 | $11.48 | $10.68 | $11.00 | $11.00 | 47,512 |
| 2021-04-15 | $11.39 | $11.50 | $10.68 | $11.28 | $11.28 | 43,725 |
| 2021-04-14 | $10.50 | $11.33 | $10.46 | $11.26 | $11.26 | 52,968 |
| 2021-04-13 | $10.36 | $10.57 | $9.70 | $10.45 | $10.45 | 105,374 |
| 2021-04-12 | $11.25 | $11.25 | $10.24 | $10.37 | $10.37 | 99,421 |
| 2021-04-09 | $11.17 | $11.54 | $10.79 | $11.33 | $11.33 | 122,190 |
| 2021-04-08 | $11.05 | $11.62 | $10.75 | $11.20 | $11.20 | 64,256 |
| 2021-04-07 | $10.95 | $11.41 | $10.90 | $11.00 | $11.00 | 127,822 |
| 2021-04-06 | $11.04 | $11.14 | $10.87 | $10.89 | $10.89 | 46,541 |
| 2021-04-05 | $10.88 | $11.16 | $10.67 | $10.97 | $10.97 | 72,334 |
| 2021-04-01 | $10.76 | $11.42 | $10.65 | $10.78 | $10.78 | 43,527 |
| 2021-03-31 | $10.29 | $10.71 | $10.20 | $10.60 | $10.60 | 15,794 |
| 2021-03-30 | $10.07 | $10.53 | $9.78 | $10.17 | $10.17 | 56,476 |
| 2021-03-29 | $10.90 | $11.16 | $9.92 | $10.02 | $10.02 | 60,924 |
| 2021-03-26 | $10.97 | $11.24 | $10.78 | $10.98 | $10.98 | 46,406 |
| 2021-03-25 | $10.57 | $11.14 | $10.26 | $11.00 | $11.00 | 57,761 |
| 2021-03-24 | $11.40 | $11.69 | $10.56 | $10.56 | $10.56 | 82,462 |
| 2021-03-23 | $12.62 | $12.74 | $11.45 | $11.46 | $11.46 | 96,567 |
| 2021-03-22 | $12.77 | $12.99 | $12.57 | $12.57 | $12.57 | 108,424 |
| 2021-03-19 | $13.54 | $14.06 | $12.55 | $12.75 | $12.75 | 231,201 |
| 2021-03-18 | $13.70 | $14.47 | $13.13 | $13.81 | $13.81 | 115,170 |
| 2021-03-17 | $13.33 | $14.05 | $13.01 | $13.92 | $13.92 | 45,465 |
| 2021-03-16 | $13.60 | $13.77 | $13.05 | $13.23 | $13.23 | 101,401 |
| 2021-03-15 | $13.19 | $13.76 | $13.01 | $13.53 | $13.53 | 52,771 |
| 2021-03-12 | $12.88 | $13.54 | $12.54 | $13.33 | $13.33 | 89,895 |
| 2021-03-11 | $12.36 | $13.14 | $12.26 | $13.05 | $13.05 | 59,473 |
| 2021-03-10 | $13.57 | $13.80 | $11.77 | $12.35 | $12.35 | 178,521 |
| 2021-03-09 | $13.10 | $14.60 | $13.00 | $13.62 | $13.62 | 351,923 |
| 2021-03-08 | $13.10 | $13.28 | $12.88 | $12.95 | $12.95 | 110,136 |
| 2021-03-05 | $13.05 | $13.13 | $12.77 | $12.95 | $12.95 | 232,050 |
| 2021-03-04 | $12.92 | $13.30 | $12.74 | $12.98 | $12.98 | 254,314 |
| 2021-03-03 | $13.20 | $13.40 | $12.95 | $13.22 | $13.22 | 278,335 |
| 2021-03-02 | $12.73 | $13.39 | $12.73 | $13.26 | $13.26 | 159,443 |
| 2021-03-01 | $11.80 | $13.27 | $11.80 | $12.96 | $12.96 | 227,229 |
| 2021-02-26 | $11.51 | $12.03 | $11.06 | $11.72 | $11.72 | 289,938 |
| 2021-02-25 | $11.44 | $11.73 | $11.25 | $11.41 | $11.41 | 70,085 |
| 2021-02-24 | $11.34 | $11.58 | $11.25 | $11.52 | $11.52 | 91,277 |
| 2021-02-23 | $11.54 | $11.54 | $10.93 | $11.35 | $11.35 | 253,612 |
| 2021-02-22 | $11.48 | $12.08 | $11.02 | $11.60 | $11.60 | 92,276 |
| 2021-02-19 | $11.21 | $11.89 | $11.19 | $11.34 | $11.34 | 62,159 |
| 2021-02-18 | $11.14 | $11.92 | $11.01 | $11.17 | $11.17 | 114,831 |
| 2021-02-17 | $11.76 | $11.76 | $11.05 | $11.22 | $11.22 | 90,526 |
| 2021-02-16 | $12.64 | $12.81 | $11.56 | $11.72 | $11.72 | 284,451 |
| 2021-02-12 | $12.83 | $12.93 | $12.22 | $12.45 | $12.45 | 52,010 |
| 2021-02-11 | $13.50 | $13.54 | $12.76 | $13.03 | $13.03 | 80,456 |
| 2021-02-10 | $13.27 | $13.50 | $12.95 | $13.22 | $13.22 | 118,051 |
| 2021-02-09 | $13.21 | $13.49 | $13.01 | $13.19 | $13.19 | 63,303 |
| 2021-02-08 | $13.50 | $13.50 | $13.14 | $13.24 | $13.24 | 202,926 |
| 2021-02-05 | $12.87 | $13.14 | $12.51 | $13.11 | $13.11 | 97,875 |
| 2021-02-04 | $12.22 | $12.94 | $12.14 | $12.68 | $12.68 | 144,446 |
| 2021-02-03 | $11.62 | $12.35 | $11.50 | $12.11 | $12.11 | 85,833 |
| 2021-02-02 | $11.86 | $12.00 | $11.60 | $11.63 | $11.63 | 67,361 |
| 2021-02-01 | $13.42 | $13.50 | $11.58 | $11.64 | $11.64 | 272,273 |
| 2021-01-29 | $11.91 | $13.13 | $11.66 | $12.87 | $12.87 | 148,327 |
| 2021-01-28 | $11.10 | $12.30 | $10.96 | $11.81 | $11.81 | 181,707 |
| 2021-01-27 | $11.55 | $11.55 | $10.84 | $10.92 | $10.92 | 153,600 |
| 2021-01-26 | $12.75 | $12.99 | $11.39 | $11.55 | $11.55 | 171,021 |
| 2021-01-25 | $13.20 | $13.46 | $12.35 | $12.71 | $12.71 | 118,712 |
| 2021-01-22 | $12.91 | $13.98 | $12.66 | $13.12 | $13.12 | 94,389 |
| 2021-01-21 | $13.29 | $13.69 | $12.20 | $12.90 | $12.90 | 243,539 |
| 2021-01-20 | $13.28 | $13.60 | $13.05 | $13.29 | $13.29 | 144,318 |
| 2021-01-19 | $13.30 | $13.49 | $12.96 | $13.11 | $13.11 | 79,887 |
| 2021-01-15 | $13.79 | $13.84 | $12.96 | $13.16 | $13.16 | 94,377 |
| 2021-01-14 | $13.28 | $13.99 | $13.24 | $13.89 | $13.89 | 113,346 |
| 2021-01-13 | $13.58 | $13.72 | $13.14 | $13.23 | $13.23 | 228,214 |
| 2021-01-12 | $13.40 | $13.59 | $13.08 | $13.33 | $13.33 | 32,534 |
| 2021-01-11 | $13.63 | $13.74 | $12.94 | $13.41 | $13.41 | 50,323 |
| 2021-01-08 | $13.32 | $13.88 | $13.29 | $13.44 | $13.44 | 85,472 |
| 2021-01-07 | $13.43 | $13.97 | $12.78 | $13.23 | $13.23 | 118,500 |
| 2021-01-06 | $13.23 | $13.96 | $13.06 | $13.28 | $13.28 | 67,245 |
| 2021-01-05 | $13.33 | $13.97 | $12.91 | $13.20 | $13.20 | 86,339 |
| 2021-01-04 | $12.72 | $13.75 | $12.62 | $13.45 | $13.45 | 176,319 |
| 2020-12-31 | $12.51 | $13.49 | $12.19 | $12.60 | $12.60 | 166,333 |
| 2020-12-30 | $13.15 | $13.42 | $12.32 | $12.56 | $12.56 | 98,076 |
| 2020-12-29 | $15.00 | $15.00 | $12.65 | $13.04 | $13.04 | 194,063 |
| 2020-12-28 | $16.00 | $16.19 | $15.22 | $15.44 | $15.44 | 79,080 |
| 2020-12-24 | $15.96 | $16.18 | $15.02 | $15.90 | $15.90 | 72,874 |
| 2020-12-23 | $15.96 | $16.37 | $15.51 | $15.85 | $15.85 | 216,309 |
| 2020-12-22 | $15.00 | $16.20 | $14.52 | $15.96 | $15.96 | 225,291 |
| 2020-12-21 | $14.85 | $15.08 | $14.39 | $14.80 | $14.80 | 181,429 |
| 2020-12-18 | $14.11 | $14.75 | $13.75 | $14.57 | $14.57 | 284,917 |
| 2020-12-17 | $13.88 | $14.20 | $13.60 | $13.88 | $13.88 | 219,278 |
| 2020-12-16 | $13.85 | $13.87 | $13.45 | $13.77 | $13.77 | 107,607 |
| 2020-12-15 | $13.38 | $13.81 | $13.05 | $13.58 | $13.58 | 135,469 |
| 2020-12-14 | $13.25 | $13.70 | $12.81 | $13.40 | $13.40 | 207,522 |
| 2020-12-11 | $10.91 | $14.63 | $10.91 | $13.00 | $13.00 | 537,082 |
| 2020-12-10 | $10.61 | $11.63 | $9.83 | $11.07 | $11.07 | 115,756 |
| 2020-12-09 | $10.55 | $10.81 | $10.07 | $10.55 | $10.55 | 109,265 |
| 2020-12-08 | $10.76 | $10.94 | $10.46 | $10.50 | $10.50 | 48,699 |
| 2020-12-07 | $9.96 | $10.97 | $9.87 | $10.64 | $10.64 | 115,906 |
| 2020-12-04 | $9.51 | $9.95 | $9.48 | $9.87 | $9.87 | 35,233 |
| 2020-12-03 | $9.93 | $9.99 | $9.57 | $9.89 | $9.89 | 37,964 |
| 2020-12-02 | $9.47 | $9.98 | $9.41 | $9.79 | $9.79 | 23,482 |
| 2020-12-01 | $9.99 | $10.10 | $9.51 | $9.69 | $9.69 | 26,280 |
| 2020-11-30 | $9.84 | $10.34 | $9.49 | $9.76 | $9.76 | 72,841 |
| 2020-11-27 | $9.29 | $10.13 | $9.29 | $9.84 | $9.84 | 102,927 |
| 2020-11-25 | $8.35 | $9.37 | $8.34 | $9.06 | $9.06 | 154,631 |
| 2020-11-24 | $8.10 | $8.39 | $8.00 | $8.29 | $8.29 | 76,762 |
| 2020-11-23 | $7.90 | $8.00 | $7.70 | $7.75 | $7.75 | 57,791 |
| 2020-11-20 | $8.00 | $8.01 | $7.75 | $7.80 | $7.80 | 40,761 |
| 2020-11-19 | $7.80 | $8.17 | $7.71 | $8.17 | $8.17 | 33,842 |
| 2020-11-18 | $8.17 | $8.17 | $7.80 | $7.96 | $7.96 | 20,533 |
| 2020-11-17 | $8.18 | $8.20 | $7.90 | $8.11 | $8.11 | 32,329 |
| 2020-11-16 | $8.11 | $8.34 | $7.90 | $8.19 | $8.19 | 18,689 |
| 2020-11-13 | $8.30 | $8.36 | $7.90 | $8.18 | $8.18 | 46,916 |
| 2020-11-12 | $8.04 | $8.18 | $7.89 | $8.16 | $8.16 | 59,341 |
| 2020-11-11 | $7.97 | $8.12 | $7.74 | $8.00 | $8.00 | 20,793 |
| 2020-11-10 | $7.56 | $7.99 | $7.46 | $7.95 | $7.95 | 37,637 |
| 2020-11-09 | $8.13 | $8.14 | $7.57 | $7.60 | $7.60 | 27,021 |
| 2020-11-06 | $7.98 | $8.07 | $7.71 | $7.95 | $7.95 | 27,937 |
| 2020-11-05 | $7.87 | $7.99 | $7.46 | $7.99 | $7.99 | 24,126 |
| 2020-11-04 | $7.61 | $7.93 | $7.51 | $7.87 | $7.87 | 8,699 |
| 2020-11-03 | $7.40 | $7.78 | $7.33 | $7.57 | $7.57 | 19,313 |
| 2020-11-02 | $7.46 | $7.98 | $7.26 | $7.42 | $7.42 | 24,253 |
| 2020-10-30 | $7.70 | $7.72 | $7.21 | $7.50 | $7.50 | 29,183 |
| 2020-10-29 | $7.70 | $7.91 | $7.68 | $7.68 | $7.68 | 11,643 |
| 2020-10-28 | $7.71 | $7.99 | $7.53 | $7.75 | $7.75 | 27,901 |
| 2020-10-27 | $7.88 | $7.94 | $7.63 | $7.84 | $7.84 | 9,790 |
| 2020-10-26 | $7.88 | $8.35 | $7.50 | $7.67 | $7.67 | 27,284 |
| 2020-10-23 | $7.91 | $8.12 | $7.76 | $7.88 | $7.88 | 20,334 |
| 2020-10-22 | $8.13 | $8.20 | $7.94 | $7.94 | $7.94 | 11,192 |
| 2020-10-21 | $8.05 | $8.34 | $7.81 | $8.01 | $8.01 | 33,767 |
| 2020-10-20 | $8.58 | $8.60 | $7.63 | $8.01 | $8.01 | 38,560 |
| 2020-10-19 | $8.66 | $8.66 | $8.25 | $8.51 | $8.51 | 68,197 |
| 2020-10-16 | $8.80 | $9.00 | $8.49 | $8.72 | $8.72 | 53,237 |
| 2020-10-15 | $8.36 | $8.80 | $8.31 | $8.76 | $8.76 | 46,359 |
| 2020-10-14 | $8.73 | $9.28 | $8.36 | $8.55 | $8.55 | 47,372 |
| 2020-10-13 | $8.45 | $9.00 | $8.45 | $8.66 | $8.66 | 24,526 |
| 2020-10-12 | $8.60 | $8.68 | $8.30 | $8.37 | $8.37 | 17,899 |
| 2020-10-09 | $8.53 | $8.72 | $8.43 | $8.49 | $8.49 | 20,516 |
| 2020-10-08 | $9.06 | $9.06 | $8.58 | $8.65 | $8.65 | 24,512 |
| 2020-10-07 | $9.19 | $9.29 | $8.81 | $8.92 | $8.92 | 13,512 |
| 2020-10-06 | $9.33 | $9.33 | $9.06 | $9.09 | $9.09 | 26,122 |
| 2020-10-05 | $8.96 | $9.34 | $8.72 | $9.10 | $9.10 | 37,080 |
| 2020-10-02 | $8.79 | $9.46 | $8.15 | $8.98 | $8.98 | 40,472 |
| 2020-10-01 | $8.52 | $9.10 | $8.51 | $9.10 | $9.10 | 49,195 |
| 2020-09-30 | $8.61 | $8.80 | $8.32 | $8.79 | $8.79 | 31,319 |
| 2020-09-29 | $8.35 | $8.64 | $8.31 | $8.62 | $8.62 | 26,213 |
| 2020-09-28 | $8.18 | $8.74 | $7.50 | $8.48 | $8.48 | 26,365 |
| 2020-09-25 | $7.64 | $8.27 | $7.59 | $8.18 | $8.18 | 38,466 |
| 2020-09-24 | $7.76 | $7.98 | $7.36 | $7.50 | $7.50 | 33,957 |
| 2020-09-23 | $7.84 | $8.24 | $7.76 | $7.81 | $7.81 | 27,292 |
| 2020-09-22 | $7.77 | $8.31 | $7.77 | $7.92 | $7.92 | 44,869 |
| 2020-09-21 | $8.65 | $8.65 | $7.82 | $7.82 | $7.82 | 74,194 |
| 2020-09-18 | $8.46 | $9.32 | $8.34 | $8.67 | $8.67 | 170,235 |
| 2020-09-17 | $8.10 | $8.67 | $8.00 | $8.33 | $8.33 | 67,676 |
| 2020-09-16 | $8.25 | $8.56 | $8.10 | $8.10 | $8.10 | 59,853 |
| 2020-09-15 | $8.20 | $8.60 | $8.09 | $8.28 | $8.28 | 49,657 |
| 2020-09-14 | $7.65 | $8.50 | $7.51 | $8.19 | $8.19 | 83,618 |
| 2020-09-11 | $7.51 | $7.60 | $7.46 | $7.59 | $7.59 | 32,251 |
| 2020-09-10 | $7.46 | $7.60 | $7.35 | $7.47 | $7.47 | 110,650 |
| 2020-09-09 | $7.49 | $7.56 | $7.41 | $7.43 | $7.43 | 53,004 |
| 2020-09-08 | $7.10 | $7.85 | $7.10 | $7.45 | $7.45 | 112,338 |
| 2020-09-04 | $7.24 | $7.43 | $6.66 | $7.15 | $7.15 | 162,844 |
| 2020-09-03 | $7.45 | $7.45 | $7.15 | $7.29 | $7.29 | 54,192 |
| 2020-09-02 | $7.50 | $7.78 | $7.39 | $7.47 | $7.47 | 45,681 |
| 2020-09-01 | $8.18 | $8.40 | $7.29 | $7.30 | $7.30 | 98,748 |
| 2020-08-31 | $8.30 | $8.49 | $8.10 | $8.16 | $8.16 | 53,707 |
| 2020-08-28 | $8.25 | $8.38 | $8.20 | $8.29 | $8.29 | 36,352 |
| 2020-08-27 | $8.51 | $8.60 | $8.15 | $8.29 | $8.29 | 29,523 |
| 2020-08-26 | $9.67 | $9.67 | $8.48 | $8.52 | $8.52 | 41,368 |
| 2020-08-25 | $8.42 | $8.80 | $8.23 | $8.60 | $8.60 | 38,205 |
| 2020-08-24 | $8.78 | $8.84 | $8.10 | $8.49 | $8.49 | 90,137 |
| 2020-08-21 | $9.41 | $9.49 | $8.88 | $9.05 | $9.05 | 58,509 |
| 2020-08-20 | $9.79 | $9.79 | $9.38 | $9.46 | $9.46 | 23,705 |
| 2020-08-19 | $9.87 | $9.98 | $9.54 | $9.79 | $9.79 | 35,510 |
| 2020-08-18 | $9.68 | $9.98 | $9.58 | $9.91 | $9.91 | 33,600 |
| 2020-08-17 | $9.36 | $9.77 | $9.25 | $9.69 | $9.69 | 51,088 |
| 2020-08-14 | $9.38 | $9.49 | $9.20 | $9.37 | $9.37 | 62,148 |
| 2020-08-13 | $9.25 | $9.76 | $9.25 | $9.37 | $9.37 | 58,635 |
| 2020-08-12 | $9.75 | $9.99 | $9.00 | $9.20 | $9.20 | 195,538 |
| 2020-08-11 | $10.40 | $10.42 | $10.02 | $10.19 | $10.19 | 79,132 |
| 2020-08-10 | $10.49 | $10.66 | $10.16 | $10.40 | $10.40 | 59,629 |
| 2020-08-07 | $10.70 | $10.90 | $10.37 | $10.59 | $10.59 | 41,710 |
| 2020-08-06 | $10.78 | $10.99 | $10.36 | $10.70 | $10.70 | 44,726 |
| 2020-08-05 | $10.38 | $10.74 | $10.35 | $10.64 | $10.64 | 40,174 |
| 2020-08-04 | $10.50 | $10.67 | $10.27 | $10.38 | $10.38 | 43,940 |
| 2020-08-03 | $11.80 | $11.94 | $10.19 | $10.50 | $10.50 | 239,889 |
| 2020-07-31 | $10.48 | $11.50 | $10.28 | $11.50 | $11.50 | 153,188 |
| 2020-07-30 | $9.97 | $10.54 | $9.90 | $10.37 | $10.37 | 51,973 |
| 2020-07-29 | $10.31 | $10.43 | $9.86 | $10.05 | $10.05 | 140,124 |
| 2020-07-28 | $10.37 | $10.62 | $10.29 | $10.39 | $10.39 | 68,362 |
| 2020-07-27 | $10.10 | $10.50 | $10.06 | $10.41 | $10.41 | 65,999 |
| 2020-07-24 | $10.90 | $10.90 | $9.77 | $10.10 | $10.10 | 223,331 |
| 2020-07-23 | $10.07 | $10.44 | $10.01 | $10.08 | $10.08 | 80,822 |
| 2020-07-22 | $10.30 | $10.39 | $9.50 | $10.17 | $10.17 | 102,729 |
| 2020-07-21 | $10.60 | $10.79 | $10.02 | $10.23 | $10.23 | 53,537 |
| 2020-07-20 | $10.39 | $10.59 | $10.09 | $10.48 | $10.48 | 148,300 |
| 2020-07-17 | $9.98 | $10.90 | $9.84 | $10.38 | $10.38 | 197,000 |
| 2020-07-16 | $9.38 | $9.99 | $9.05 | $9.94 | $9.94 | 187,400 |
| 2020-07-15 | $9.03 | $9.56 | $8.98 | $9.39 | $9.39 | 80,400 |
| 2020-07-14 | $9.23 | $9.30 | $8.80 | $9.06 | $9.06 | 73,100 |
| 2020-07-13 | $9.83 | $9.99 | $9.23 | $9.30 | $9.30 | 151,300 |
| 2020-07-10 | $9.31 | $9.91 | $9.16 | $9.80 | $9.80 | 102,400 |
| 2020-07-09 | $9.59 | $9.63 | $9.05 | $9.46 | $9.46 | 108,200 |
| 2020-07-08 | $9.99 | $9.99 | $9.26 | $9.65 | $9.65 | 86,900 |
| 2020-07-07 | $9.65 | $9.99 | $9.40 | $9.76 | $9.76 | 85,600 |
| 2020-07-06 | $10.30 | $10.57 | $9.34 | $9.50 | $9.50 | 162,500 |
| 2020-07-02 | $9.53 | $10.24 | $9.20 | $10.18 | $10.18 | 188,400 |
| 2020-07-01 | $9.75 | $9.88 | $9.12 | $9.51 | $9.51 | 95,200 |
| 2020-06-30 | $8.98 | $9.99 | $8.68 | $9.71 | $9.71 | 275,800 |
| 2020-06-29 | $9.27 | $9.45 | $8.78 | $8.98 | $8.98 | 179,300 |
| 2020-06-26 | $9.18 | $9.25 | $8.38 | $8.98 | $8.98 | 473,635 |
| 2020-06-25 | $9.53 | $9.99 | $9.05 | $9.27 | $9.27 | 286,465 |
| 2020-06-24 | $10.81 | $10.86 | $9.20 | $10.00 | $10.00 | 429,034 |
| 2020-06-23 | $11.30 | $11.70 | $10.40 | $10.82 | $10.82 | 582,172 |
| 2020-06-22 | $12.26 | $12.45 | $11.09 | $11.80 | $11.80 | 961,449 |
| 2020-06-19 | $11.50 | $13.75 | $11.00 | $12.10 | $12.10 | 5,733,486 |
| 2020-06-18 | $14.05 | $15.00 | $8.70 | $10.95 | $10.95 | 40,084,753 |
| 2020-06-17 | $4.16 | $4.85 | $4.06 | $4.66 | $4.66 | 49,453 |
| 2020-06-16 | $4.06 | $4.18 | $4.02 | $4.17 | $4.17 | 24,239 |
| 2020-06-15 | $3.70 | $4.29 | $3.60 | $4.05 | $4.05 | 41,098 |
| 2020-06-12 | $3.77 | $3.99 | $3.67 | $3.73 | $3.73 | 19,233 |
| 2020-06-11 | $3.93 | $3.93 | $3.65 | $3.74 | $3.74 | 35,871 |
| 2020-06-10 | $4.08 | $4.34 | $3.87 | $3.96 | $3.96 | 36,270 |
| 2020-06-09 | $4.26 | $4.42 | $3.94 | $4.08 | $4.08 | 49,590 |
| 2020-06-08 | $4.03 | $4.43 | $3.98 | $4.23 | $4.23 | 102,423 |
| 2020-06-05 | $3.95 | $4.20 | $3.78 | $3.85 | $3.85 | 47,147 |
| 2020-06-04 | $4.07 | $4.07 | $3.70 | $3.89 | $3.89 | 48,398 |
| 2020-06-03 | $4.04 | $4.10 | $3.75 | $4.10 | $4.10 | 21,543 |
| 2020-06-02 | $3.99 | $4.10 | $3.90 | $4.00 | $4.00 | 12,243 |
| 2020-06-01 | $3.78 | $3.95 | $3.75 | $3.88 | $3.88 | 33,351 |
| 2020-05-29 | $3.75 | $3.94 | $3.60 | $3.70 | $3.70 | 18,718 |
| 2020-05-28 | $3.55 | $4.03 | $3.42 | $3.62 | $3.62 | 92,153 |
| 2020-05-27 | $3.54 | $3.55 | $3.45 | $3.52 | $3.52 | 11,782 |
| 2020-05-26 | $3.41 | $3.55 | $3.41 | $3.41 | $3.41 | 52,311 |
| 2020-05-22 | $3.33 | $3.40 | $3.32 | $3.39 | $3.39 | 9,618 |
| 2020-05-21 | $3.26 | $3.40 | $3.26 | $3.36 | $3.36 | 30,111 |
| 2020-05-20 | $3.40 | $3.40 | $3.28 | $3.37 | $3.37 | 3,947 |
| 2020-05-19 | $3.20 | $3.39 | $3.20 | $3.31 | $3.31 | 7,248 |
| 2020-05-18 | $3.40 | $3.40 | $3.03 | $3.15 | $3.15 | 9,848 |
| 2020-05-15 | $3.15 | $3.40 | $3.10 | $3.27 | $3.27 | 29,970 |
| 2020-05-14 | $3.20 | $3.31 | $2.96 | $3.05 | $3.05 | 6,944 |
| 2020-05-13 | $3.28 | $3.40 | $3.12 | $3.36 | $3.36 | 23,656 |
| 2020-05-12 | $2.92 | $3.40 | $2.58 | $3.39 | $3.39 | 105,652 |
| 2020-05-11 | $2.89 | $3.10 | $2.85 | $2.85 | $2.85 | 4,162 |
| 2020-05-08 | $3.09 | $3.09 | $2.77 | $2.99 | $2.99 | 8,320 |
| 2020-05-07 | $3.01 | $3.21 | $2.80 | $2.80 | $2.80 | 24,010 |
| 2020-05-06 | $2.90 | $3.10 | $2.90 | $3.10 | $3.10 | 8,165 |
| 2020-05-05 | $2.81 | $3.00 | $2.81 | $3.00 | $3.00 | 12,703 |
| 2020-05-04 | $2.88 | $2.88 | $2.80 | $2.80 | $2.80 | 604 |
| 2020-05-01 | $2.95 | $2.95 | $2.72 | $2.80 | $2.80 | 6,323 |
| 2020-04-30 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 2,611 |
| 2020-04-29 | $2.97 | $3.00 | $2.88 | $3.00 | $3.00 | 4,702 |
| 2020-04-28 | $3.20 | $3.20 | $2.95 | $2.97 | $2.97 | 16,676 |
| 2020-04-27 | $3.30 | $3.30 | $2.97 | $3.25 | $3.25 | 10,942 |
| 2020-04-24 | $3.15 | $3.30 | $3.15 | $3.30 | $3.30 | 3,852 |
| 2020-04-23 | $2.98 | $3.14 | $2.98 | $3.11 | $3.11 | 7,478 |
| 2020-04-22 | $3.15 | $3.25 | $2.87 | $3.05 | $3.05 | 10,242 |
| 2020-04-21 | $3.30 | $3.30 | $3.04 | $3.04 | $3.04 | 5,130 |
| 2020-04-20 | $2.80 | $3.40 | $2.80 | $3.25 | $3.25 | 11,146 |
| 2020-04-17 | $3.25 | $3.25 | $3.20 | $3.23 | $3.23 | 8,347 |
| 2020-04-16 | $3.11 | $3.36 | $2.84 | $3.23 | $3.23 | 4,026 |
| 2020-04-15 | $2.83 | $3.20 | $2.83 | $3.20 | $3.20 | 5,188 |
| 2020-04-14 | $2.83 | $3.31 | $2.83 | $3.06 | $3.06 | 29,064 |
| 2020-04-13 | $2.84 | $3.00 | $2.70 | $2.85 | $2.85 | 7,285 |
| 2020-04-09 | $2.79 | $2.95 | $2.75 | $2.91 | $2.91 | 11,597 |
| 2020-04-08 | $2.65 | $2.90 | $2.65 | $2.90 | $2.90 | 6,894 |
| 2020-04-07 | $2.96 | $2.96 | $2.75 | $2.78 | $2.78 | 7,037 |
| 2020-04-06 | $2.99 | $2.99 | $2.52 | $2.77 | $2.77 | 11,273 |
| 2020-04-03 | $2.85 | $2.95 | $2.69 | $2.88 | $2.88 | 6,891 |
| 2020-04-02 | $2.89 | $2.92 | $2.76 | $2.80 | $2.80 | 5,405 |
| 2020-04-01 | $2.93 | $3.00 | $2.62 | $2.88 | $2.88 | 10,021 |
| 2020-03-31 | $3.00 | $3.00 | $2.60 | $2.88 | $2.88 | 27,009 |
| 2020-03-30 | $2.57 | $2.87 | $2.50 | $2.50 | $2.50 | 10,566 |
| 2020-03-27 | $2.41 | $2.60 | $2.41 | $2.48 | $2.48 | 12,735 |
| 2020-03-26 | $2.33 | $2.50 | $2.33 | $2.40 | $2.40 | 4,962 |
| 2020-03-25 | $2.29 | $2.40 | $2.29 | $2.40 | $2.40 | 2,473 |
| 2020-03-24 | $2.20 | $2.39 | $2.16 | $2.21 | $2.21 | 8,927 |
| 2020-03-23 | $2.37 | $2.38 | $2.10 | $2.20 | $2.20 | 6,939 |
| 2020-03-20 | $2.22 | $2.38 | $2.16 | $2.37 | $2.37 | 5,880 |
| 2020-03-19 | $2.40 | $2.41 | $2.05 | $2.24 | $2.24 | 37,274 |
| 2020-03-18 | $2.60 | $2.70 | $2.34 | $2.40 | $2.40 | 39,223 |
| 2020-03-17 | $2.60 | $2.60 | $2.13 | $2.15 | $2.15 | 116,843 |
| 2020-03-16 | $2.28 | $2.81 | $2.28 | $2.78 | $2.78 | 12,951 |
| 2020-03-13 | $2.90 | $2.90 | $2.69 | $2.80 | $2.80 | 33,532 |
| 2020-03-12 | $2.90 | $2.98 | $2.64 | $2.98 | $2.98 | 26,114 |
| 2020-03-11 | $2.99 | $3.05 | $2.81 | $2.91 | $2.91 | 23,672 |
| 2020-03-10 | $3.12 | $3.13 | $3.00 | $3.00 | $3.00 | 15,801 |
| 2020-03-09 | $3.01 | $3.21 | $3.00 | $3.15 | $3.15 | 16,695 |
| 2020-03-06 | $3.25 | $3.40 | $3.11 | $3.25 | $3.25 | 11,026 |
| 2020-03-05 | $3.28 | $3.29 | $3.02 | $3.27 | $3.27 | 8,603 |
| 2020-03-04 | $3.25 | $3.25 | $3.01 | $3.25 | $3.25 | 8,972 |
| 2020-03-03 | $3.20 | $3.24 | $3.02 | $3.24 | $3.24 | 12,643 |
| 2020-03-02 | $3.08 | $3.17 | $3.00 | $3.17 | $3.17 | 12,873 |
| 2020-02-28 | $3.06 | $3.19 | $2.96 | $3.12 | $3.12 | 3,609 |
| 2020-02-27 | $3.16 | $3.20 | $3.00 | $3.19 | $3.19 | 36,833 |
| 2020-02-26 | $3.10 | $3.21 | $3.00 | $3.20 | $3.20 | 8,356 |
| 2020-02-25 | $3.41 | $3.50 | $3.06 | $3.06 | $3.06 | 16,633 |
| 2020-02-24 | $3.26 | $3.47 | $3.17 | $3.40 | $3.40 | 15,987 |
| 2020-02-21 | $3.22 | $3.25 | $3.19 | $3.24 | $3.24 | 7,387 |
| 2020-02-20 | $3.33 | $3.33 | $3.05 | $3.11 | $3.11 | 46,731 |
| 2020-02-19 | $3.13 | $3.40 | $3.13 | $3.33 | $3.33 | 53,094 |
| 2020-02-18 | $3.04 | $3.19 | $3.00 | $3.14 | $3.14 | 19,542 |
| 2020-02-14 | $2.97 | $3.04 | $2.97 | $3.00 | $3.00 | 33,929 |
| 2020-02-13 | $3.04 | $3.09 | $2.96 | $2.96 | $2.96 | 17,731 |
| 2020-02-12 | $3.00 | $3.10 | $2.89 | $3.10 | $3.10 | 31,799 |
| 2020-02-11 | $2.91 | $3.00 | $2.90 | $3.00 | $3.00 | 7,417 |
| 2020-02-10 | $2.93 | $3.09 | $2.91 | $2.91 | $2.91 | 2,345 |
| 2020-02-07 | $3.05 | $3.10 | $2.97 | $3.00 | $3.00 | 24,100 |
| 2020-02-06 | $2.99 | $3.25 | $2.87 | $3.05 | $3.05 | 44,570 |
| 2020-02-05 | $3.00 | $3.05 | $2.90 | $2.90 | $2.90 | 14,181 |
| 2020-02-04 | $3.07 | $3.07 | $2.99 | $3.07 | $3.07 | 14,102 |
| 2020-02-03 | $3.00 | $3.08 | $2.87 | $2.94 | $2.94 | 19,966 |
| 2020-01-31 | $3.00 | $3.04 | $2.73 | $3.00 | $3.00 | 13,811 |
| 2020-01-30 | $3.00 | $3.06 | $2.85 | $2.99 | $2.99 | 16,947 |
| 2020-01-29 | $3.00 | $3.02 | $2.91 | $2.98 | $2.98 | 6,489 |
| 2020-01-28 | $2.98 | $3.01 | $2.80 | $2.90 | $2.90 | 23,355 |
| 2020-01-27 | $3.26 | $3.26 | $2.90 | $2.90 | $2.90 | 22,269 |
| 2020-01-24 | $3.50 | $3.50 | $3.25 | $3.28 | $3.28 | 28,549 |
| 2020-01-23 | $3.21 | $3.48 | $3.17 | $3.23 | $3.23 | 42,279 |
| 2020-01-22 | $3.63 | $3.63 | $3.10 | $3.10 | $3.10 | 38,431 |
| 2020-01-21 | $3.56 | $3.65 | $3.43 | $3.63 | $3.63 | 6,091 |
| 2020-01-17 | $3.83 | $3.86 | $3.37 | $3.37 | $3.37 | 22,696 |
| 2020-01-16 | $4.16 | $4.16 | $3.73 | $3.80 | $3.80 | 23,126 |
| 2020-01-15 | $4.26 | $4.26 | $4.11 | $4.15 | $4.15 | 7,596 |
| 2020-01-14 | $4.10 | $4.30 | $4.05 | $4.25 | $4.25 | 34,426 |
| 2020-01-13 | $3.74 | $4.48 | $3.72 | $4.41 | $4.41 | 54,659 |
| 2020-01-10 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 646 |
| 2020-01-09 | $3.85 | $3.88 | $3.73 | $3.88 | $3.88 | 2,249 |
| 2020-01-08 | $3.70 | $3.87 | $3.70 | $3.76 | $3.76 | 5,579 |
| 2020-01-07 | $3.70 | $3.80 | $3.59 | $3.80 | $3.80 | 7,428 |
| 2020-01-06 | $3.88 | $3.88 | $3.48 | $3.53 | $3.53 | 8,967 |
| 2020-01-03 | $3.80 | $3.89 | $3.78 | $3.89 | $3.89 | 3,995 |
| 2020-01-02 | $3.98 | $3.98 | $3.52 | $3.62 | $3.62 | 4,013 |
| 2019-12-31 | $3.80 | $3.91 | $3.80 | $3.84 | $3.84 | 19,137 |
| 2019-12-30 | $3.93 | $3.97 | $3.81 | $3.82 | $3.82 | 9,234 |
| 2019-12-27 | $3.60 | $3.87 | $3.53 | $3.87 | $3.87 | 18,141 |
| 2019-12-26 | $3.56 | $3.81 | $3.44 | $3.60 | $3.60 | 22,764 |
| 2019-12-24 | $3.63 | $3.82 | $3.48 | $3.68 | $3.68 | 3,185 |
| 2019-12-23 | $3.55 | $3.81 | $3.42 | $3.64 | $3.64 | 26,549 |
| 2019-12-20 | $3.64 | $3.75 | $3.63 | $3.67 | $3.67 | 4,982 |
| 2019-12-19 | $3.53 | $3.58 | $3.53 | $3.55 | $3.55 | 7,305 |
| 2019-12-18 | $3.38 | $3.64 | $3.38 | $3.63 | $3.63 | 13,596 |
| 2019-12-17 | $3.50 | $3.66 | $3.20 | $3.44 | $3.44 | 19,531 |
| 2019-12-16 | $3.59 | $3.70 | $3.38 | $3.63 | $3.63 | 24,825 |
| 2019-12-13 | $3.50 | $3.72 | $3.50 | $3.68 | $3.68 | 1,345 |
| 2019-12-12 | $3.55 | $3.84 | $3.55 | $3.68 | $3.68 | 24,458 |
| 2019-12-11 | $3.90 | $3.95 | $3.57 | $3.61 | $3.61 | 20,547 |
| 2019-12-10 | $3.35 | $3.82 | $3.16 | $3.82 | $3.82 | 22,621 |
| 2019-12-09 | $3.21 | $3.60 | $3.19 | $3.25 | $3.25 | 36,562 |
| 2019-12-06 | $2.88 | $3.12 | $2.88 | $3.07 | $3.07 | 24,630 |
| 2019-12-05 | $2.93 | $2.97 | $2.83 | $2.97 | $2.97 | 12,120 |
| 2019-12-04 | $2.99 | $3.09 | $2.90 | $2.99 | $2.99 | 9,417 |
| 2019-12-03 | $2.88 | $3.00 | $2.88 | $3.00 | $3.00 | 2,905 |
| 2019-12-02 | $3.10 | $3.10 | $2.87 | $3.01 | $3.01 | 11,364 |
| 2019-11-29 | $3.07 | $3.24 | $2.95 | $3.03 | $3.03 | 10,524 |
| 2019-11-27 | $2.91 | $3.00 | $2.90 | $3.00 | $3.00 | 22,800 |
| 2019-11-26 | $2.94 | $3.00 | $2.85 | $2.90 | $2.90 | 35,930 |
| 2019-11-25 | $3.00 | $3.00 | $2.80 | $2.90 | $2.90 | 59,161 |
| 2019-11-22 | $3.00 | $3.00 | $2.80 | $2.80 | $2.80 | 28,659 |
| 2019-11-21 | $2.87 | $3.10 | $2.79 | $3.05 | $3.05 | 22,332 |
| 2019-11-20 | $2.58 | $2.83 | $2.58 | $2.75 | $2.75 | 9,090 |
| 2019-11-19 | $2.66 | $2.74 | $2.60 | $2.60 | $2.60 | 2,702 |
| 2019-11-18 | $2.55 | $2.67 | $2.44 | $2.66 | $2.66 | 3,705 |
| 2019-11-15 | $2.34 | $2.67 | $2.33 | $2.60 | $2.60 | 1,259 |
| 2019-11-14 | $2.55 | $2.74 | $2.50 | $2.72 | $2.72 | 26,662 |
| 2019-11-13 | $2.53 | $2.78 | $2.25 | $2.50 | $2.50 | 33,990 |
| 2019-11-12 | $2.75 | $2.83 | $2.45 | $2.45 | $2.45 | 51,526 |
| 2019-11-11 | $2.80 | $2.93 | $2.76 | $2.87 | $2.87 | 8,470 |
| 2019-11-08 | $2.80 | $2.90 | $2.69 | $2.85 | $2.85 | 3,809 |
| 2019-11-07 | $2.87 | $2.93 | $2.81 | $2.81 | $2.81 | 3,435 |
| 2019-11-06 | $3.20 | $3.28 | $2.72 | $2.83 | $2.83 | 110,374 |
| 2019-11-05 | $3.28 | $3.30 | $3.13 | $3.24 | $3.24 | 79,454 |
| 2019-11-04 | $3.25 | $3.38 | $3.24 | $3.26 | $3.26 | 49,097 |
| 2019-11-01 | $3.37 | $3.57 | $3.12 | $3.17 | $3.17 | 14,125 |
| 2019-10-31 | $3.15 | $3.38 | $3.15 | $3.34 | $3.34 | 10,896 |
| 2019-10-30 | $3.25 | $3.38 | $3.25 | $3.28 | $3.28 | 28,740 |
| 2019-10-29 | $3.05 | $3.42 | $3.05 | $3.24 | $3.24 | 15,578 |
| 2019-10-28 | $2.93 | $3.42 | $2.91 | $3.00 | $3.00 | 36,518 |
| 2019-10-25 | $2.80 | $3.05 | $2.70 | $2.82 | $2.82 | 24,754 |
| 2019-10-24 | $2.96 | $2.96 | $2.77 | $2.87 | $2.87 | 1,182 |
| 2019-10-23 | $2.80 | $2.99 | $2.80 | $2.97 | $2.97 | 10,359 |
| 2019-10-22 | $2.87 | $2.92 | $2.82 | $2.82 | $2.82 | 4,876 |
| 2019-10-21 | $2.70 | $2.87 | $2.58 | $2.70 | $2.70 | 43,963 |
| 2019-10-18 | $2.73 | $2.85 | $2.59 | $2.69 | $2.69 | 120,618 |
| 2019-10-17 | $2.75 | $2.80 | $2.51 | $2.70 | $2.70 | 154,440 |
| 2019-10-16 | $2.84 | $2.99 | $2.73 | $2.79 | $2.79 | 4,225 |
| 2019-10-15 | $2.79 | $3.07 | $2.77 | $2.91 | $2.91 | 15,941 |
| 2019-10-14 | $2.95 | $3.00 | $2.90 | $3.00 | $3.00 | 2,103 |
| 2019-10-11 | $2.74 | $2.91 | $2.73 | $2.91 | $2.91 | 25,633 |
| 2019-10-10 | $2.86 | $2.91 | $2.71 | $2.71 | $2.71 | 1,656 |
| 2019-10-09 | $2.90 | $2.98 | $2.73 | $2.94 | $2.94 | 16,967 |
| 2019-10-08 | $2.90 | $2.98 | $2.68 | $2.85 | $2.85 | 23,435 |
| 2019-10-07 | $3.02 | $3.19 | $2.91 | $3.05 | $3.05 | 5,472 |
| 2019-10-04 | $3.31 | $3.46 | $3.02 | $3.02 | $3.02 | 22,036 |
| 2019-10-03 | $3.33 | $3.52 | $3.11 | $3.31 | $3.31 | 25,845 |
| 2019-10-02 | $3.66 | $3.94 | $3.28 | $3.47 | $3.47 | 25,573 |
| 2019-10-01 | $3.89 | $3.91 | $3.69 | $3.69 | $3.69 | 9,843 |
| 2019-09-30 | $3.95 | $4.08 | $3.93 | $3.96 | $3.96 | 1,013 |
| 2019-09-27 | $3.99 | $4.10 | $3.92 | $3.98 | $3.98 | 9,951 |
| 2019-09-26 | $4.11 | $4.28 | $3.92 | $3.92 | $3.92 | 24,873 |
| 2019-09-25 | $4.25 | $4.37 | $4.08 | $4.08 | $4.08 | 4,572 |
| 2019-09-24 | $4.34 | $4.56 | $4.28 | $4.28 | $4.28 | 9,556 |
| 2019-09-23 | $4.28 | $4.62 | $4.24 | $4.45 | $4.45 | 15,885 |
| 2019-09-20 | $4.30 | $4.35 | $4.15 | $4.35 | $4.35 | 14,353 |
| 2019-09-19 | $4.20 | $4.49 | $4.15 | $4.16 | $4.16 | 30,335 |
| 2019-09-18 | $4.25 | $4.60 | $4.25 | $4.35 | $4.35 | 12,130 |
| 2019-09-17 | $4.21 | $4.40 | $3.98 | $4.16 | $4.16 | 8,231 |
| 2019-09-16 | $3.92 | $4.29 | $3.92 | $4.24 | $4.24 | 22,518 |
| 2019-09-13 | $4.80 | $5.12 | $3.70 | $3.84 | $3.84 | 62,446 |
| 2019-09-12 | $4.70 | $5.34 | $4.70 | $4.77 | $4.77 | 35,147 |
| 2019-09-11 | $4.66 | $4.88 | $4.66 | $4.87 | $4.87 | 4,026 |
| 2019-09-10 | $4.70 | $4.85 | $4.47 | $4.85 | $4.85 | 5,648 |
| 2019-09-09 | $4.86 | $4.88 | $4.70 | $4.70 | $4.70 | 3,090 |
| 2019-09-06 | $4.35 | $4.90 | $4.34 | $4.90 | $4.90 | 33,553 |
| 2019-09-05 | $4.88 | $4.90 | $4.32 | $4.32 | $4.32 | 8,539 |
| 2019-09-04 | $4.57 | $4.79 | $4.46 | $4.60 | $4.60 | 21,175 |
| 2019-09-03 | $4.55 | $4.90 | $4.50 | $4.50 | $4.50 | 2,879 |
| 2019-08-30 | $4.28 | $4.58 | $4.18 | $4.18 | $4.18 | 11,611 |
| 2019-08-29 | $4.60 | $4.60 | $4.10 | $4.12 | $4.12 | 23,052 |
| 2019-08-28 | $3.99 | $4.64 | $3.99 | $4.64 | $4.64 | 2,537 |
| 2019-08-27 | $3.95 | $4.79 | $3.91 | $4.70 | $4.70 | 32,472 |
| 2019-08-26 | $4.75 | $4.86 | $4.35 | $4.50 | $4.50 | 17,090 |
| 2019-08-23 | $5.00 | $5.00 | $4.50 | $5.00 | $5.00 | 588 |
| 2019-08-22 | $4.86 | $4.88 | $4.61 | $4.61 | $4.61 | 2,180 |
| 2019-08-21 | $4.50 | $4.90 | $4.40 | $4.80 | $4.80 | 16,751 |
| 2019-08-20 | $4.79 | $4.87 | $4.69 | $4.79 | $4.79 | 9,464 |
| 2019-08-19 | $4.61 | $5.20 | $3.83 | $4.79 | $4.79 | 59,914 |
| 2019-08-16 | $3.90 | $4.95 | $3.84 | $4.74 | $4.74 | 60,941 |
| 2019-08-15 | $3.64 | $3.82 | $3.51 | $3.82 | $3.82 | 14,187 |
| 2019-08-14 | $3.67 | $3.69 | $3.50 | $3.50 | $3.50 | 2,746 |
| 2019-08-13 | $3.65 | $3.78 | $3.52 | $3.56 | $3.56 | 3,234 |
| 2019-08-12 | $3.54 | $3.78 | $3.52 | $3.52 | $3.52 | 1,849 |
| 2019-08-09 | $3.57 | $3.57 | $3.52 | $3.52 | $3.52 | 2,943 |
| 2019-08-08 | $3.65 | $3.85 | $3.54 | $3.60 | $3.60 | 8,427 |
| 2019-08-07 | $3.75 | $3.79 | $3.45 | $3.79 | $3.79 | 13,736 |
| 2019-08-06 | $4.05 | $4.05 | $3.41 | $3.61 | $3.61 | 19,615 |
| 2019-08-05 | $4.03 | $4.27 | $3.82 | $3.90 | $3.90 | 10,486 |
| 2019-08-02 | $4.25 | $4.30 | $4.01 | $4.01 | $4.01 | 1,754 |
| 2019-08-01 | $4.39 | $4.47 | $4.15 | $4.15 | $4.15 | 3,559 |
| 2019-07-31 | $4.68 | $4.68 | $4.24 | $4.24 | $4.24 | 6,589 |
| 2019-07-30 | $4.24 | $4.55 | $4.19 | $4.41 | $4.41 | 14,577 |
| 2019-07-29 | $4.55 | $4.70 | $4.29 | $4.39 | $4.39 | 19,227 |
| 2019-07-26 | $4.50 | $4.69 | $4.50 | $4.67 | $4.67 | 14,222 |
| 2019-07-25 | $4.56 | $4.87 | $4.01 | $4.01 | $4.01 | 8,456 |
| 2019-07-24 | $4.38 | $4.53 | $4.26 | $4.53 | $4.53 | 19,909 |
| 2019-07-23 | $4.62 | $4.96 | $4.50 | $4.50 | $4.50 | 6,402 |
| 2019-07-22 | $4.76 | $4.87 | $4.50 | $4.56 | $4.56 | 8,417 |
| 2019-07-19 | $4.60 | $5.35 | $4.59 | $4.72 | $4.72 | 10,277 |
| 2019-07-18 | $4.20 | $4.60 | $4.14 | $4.60 | $4.60 | 19,944 |
| 2019-07-17 | $4.15 | $4.24 | $4.05 | $4.05 | $4.05 | 2,123 |
| 2019-07-16 | $4.23 | $4.25 | $4.06 | $4.10 | $4.10 | 3,399 |
| 2019-07-15 | $4.23 | $4.23 | $4.10 | $4.21 | $4.21 | 9,852 |
| 2019-07-12 | $4.22 | $4.25 | $4.20 | $4.20 | $4.20 | 4,082 |
| 2019-07-11 | $4.20 | $4.27 | $4.20 | $4.27 | $4.27 | 5,316 |
| 2019-07-10 | $4.30 | $4.30 | $4.21 | $4.24 | $4.24 | 4,053 |
| 2019-07-09 | $4.33 | $4.36 | $4.20 | $4.30 | $4.30 | 3,908 |
| 2019-07-08 | $4.22 | $4.29 | $4.20 | $4.27 | $4.27 | 4,485 |
| 2019-07-05 | $4.30 | $4.41 | $4.29 | $4.30 | $4.30 | 19,549 |
| 2019-07-03 | $4.40 | $4.40 | $4.30 | $4.30 | $4.30 | 800 |
| 2019-07-02 | $4.24 | $4.45 | $4.24 | $4.45 | $4.45 | 1,755 |
| 2019-07-01 | $4.34 | $4.49 | $4.05 | $4.20 | $4.20 | 30,717 |
| 2019-06-28 | $4.46 | $4.50 | $4.21 | $4.21 | $4.21 | 21,298 |
| 2019-06-27 | $4.39 | $4.50 | $4.39 | $4.50 | $4.50 | 1,881 |
| 2019-06-26 | $4.50 | $4.50 | $4.42 | $4.42 | $4.42 | 1,577 |
| 2019-06-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,369 |
| 2019-06-24 | $4.48 | $4.50 | $4.21 | $4.50 | $4.50 | 53,381 |
| 2019-06-21 | $4.49 | $4.50 | $4.36 | $4.42 | $4.42 | 6,418 |
| 2019-06-20 | $4.43 | $4.49 | $4.36 | $4.49 | $4.49 | 4,043 |
| 2019-06-19 | $4.42 | $4.50 | $4.42 | $4.50 | $4.50 | 6,449 |
| 2019-06-18 | $4.50 | $4.50 | $4.27 | $4.37 | $4.37 | 6,159 |
| 2019-06-17 | $4.27 | $4.50 | $4.27 | $4.50 | $4.50 | 13,718 |
| 2019-06-14 | $4.38 | $4.44 | $4.21 | $4.30 | $4.30 | 12,701 |
| 2019-06-13 | $4.25 | $4.25 | $4.09 | $4.09 | $4.09 | 12,016 |
| 2019-06-12 | $4.32 | $4.32 | $4.17 | $4.26 | $4.26 | 3,220 |
| 2019-06-11 | $4.16 | $4.44 | $4.15 | $4.37 | $4.37 | 5,009 |
| 2019-06-10 | $4.20 | $4.48 | $4.20 | $4.35 | $4.35 | 4,511 |
| 2019-06-07 | $4.21 | $4.21 | $3.83 | $4.08 | $4.08 | 2,549 |
| 2019-06-06 | $4.34 | $4.51 | $4.15 | $4.15 | $4.15 | 1,633 |
| 2019-06-05 | $4.55 | $4.55 | $4.38 | $4.40 | $4.40 | 5,770 |
| 2019-06-04 | $4.83 | $4.83 | $4.46 | $4.53 | $4.53 | 15,742 |
| 2019-06-03 | $4.95 | $4.95 | $4.50 | $4.69 | $4.69 | 3,806 |
| 2019-05-31 | $4.89 | $4.96 | $4.50 | $4.94 | $4.94 | 7,433 |
| 2019-05-30 | $4.87 | $5.00 | $4.87 | $4.99 | $4.99 | 11,184 |
| 2019-05-29 | $4.74 | $4.98 | $4.64 | $4.94 | $4.94 | 1,587 |
| 2019-05-28 | $4.59 | $4.94 | $4.39 | $4.74 | $4.74 | 23,002 |
| 2019-05-24 | $5.62 | $5.62 | $4.38 | $4.80 | $4.80 | 39,167 |
| 2019-05-23 | $5.69 | $5.73 | $5.50 | $5.68 | $5.68 | 2,477 |
| 2019-05-22 | $5.65 | $5.78 | $5.61 | $5.72 | $5.72 | 5,537 |
| 2019-05-21 | $5.66 | $5.78 | $5.60 | $5.65 | $5.65 | 4,987 |
| 2019-05-20 | $5.92 | $5.93 | $5.75 | $5.75 | $5.75 | 1,928 |
| 2019-05-17 | $5.53 | $5.95 | $5.53 | $5.95 | $5.95 | 10,363 |
| 2019-05-16 | $5.80 | $5.80 | $5.54 | $5.54 | $5.54 | 2,315 |
| 2019-05-15 | $5.27 | $5.89 | $5.27 | $5.84 | $5.84 | 12,229 |
| 2019-05-14 | $5.82 | $5.93 | $5.44 | $5.47 | $5.47 | 3,441 |
| 2019-05-13 | $5.94 | $6.00 | $5.28 | $5.90 | $5.90 | 18,627 |
| 2019-05-10 | $6.32 | $6.32 | $6.08 | $6.08 | $6.08 | 683 |
| 2019-05-09 | $6.12 | $6.34 | $6.10 | $6.23 | $6.23 | 2,728 |
| 2019-05-08 | $6.32 | $6.40 | $6.32 | $6.36 | $6.36 | 3,104 |
| 2019-05-07 | $6.29 | $6.40 | $6.29 | $6.40 | $6.40 | 2,768 |
| 2019-05-06 | $6.30 | $6.49 | $6.24 | $6.43 | $6.43 | 4,493 |
| 2019-05-03 | $6.27 | $6.35 | $6.10 | $6.24 | $6.24 | 7,474 |
| 2019-05-02 | $6.53 | $6.53 | $6.11 | $6.32 | $6.32 | 5,547 |
| 2019-05-01 | $6.36 | $6.45 | $6.36 | $6.40 | $6.40 | 3,865 |
| 2019-04-30 | $6.65 | $6.65 | $6.36 | $6.36 | $6.36 | 3,902 |
| 2019-04-29 | $6.55 | $6.57 | $6.36 | $6.47 | $6.47 | 13,249 |
| 2019-04-26 | $6.81 | $6.81 | $6.46 | $6.49 | $6.49 | 8,083 |
| 2019-04-25 | $6.74 | $6.75 | $6.50 | $6.57 | $6.57 | 7,724 |
| 2019-04-24 | $6.87 | $7.02 | $6.50 | $6.50 | $6.50 | 14,495 |
| 2019-04-23 | $7.11 | $7.17 | $6.50 | $6.75 | $6.75 | 23,581 |
| 2019-04-22 | $7.50 | $7.50 | $7.14 | $7.20 | $7.20 | 13,485 |
| 2019-04-18 | $6.95 | $7.59 | $6.90 | $7.59 | $7.59 | 13,025 |
| 2019-04-17 | $7.25 | $7.45 | $7.09 | $7.27 | $7.27 | 8,748 |
| 2019-04-16 | $7.48 | $7.63 | $7.40 | $7.40 | $7.40 | 35,135 |
| 2019-04-15 | $7.66 | $7.66 | $7.41 | $7.52 | $7.52 | 18,980 |
| 2019-04-12 | $7.50 | $7.90 | $7.40 | $7.45 | $7.45 | 11,176 |
| 2019-04-11 | $7.50 | $7.64 | $7.37 | $7.50 | $7.50 | 9,346 |
| 2019-04-10 | $8.24 | $8.24 | $7.27 | $7.46 | $7.46 | 16,109 |
| 2019-04-09 | $7.75 | $7.75 | $7.50 | $7.55 | $7.55 | 8,055 |
| 2019-04-08 | $7.74 | $7.75 | $7.60 | $7.75 | $7.75 | 16,098 |
| 2019-04-05 | $7.75 | $8.16 | $7.56 | $7.70 | $7.70 | 15,657 |
| 2019-04-04 | $7.25 | $7.69 | $7.25 | $7.64 | $7.64 | 30,731 |
| 2019-04-03 | $6.89 | $7.35 | $6.89 | $7.14 | $7.14 | 94,790 |
| 2019-04-02 | $6.82 | $6.97 | $6.77 | $6.77 | $6.77 | 2,668 |
| 2019-04-01 | $6.99 | $7.00 | $6.64 | $6.79 | $6.79 | 8,403 |
| 2019-03-29 | $6.97 | $7.10 | $6.79 | $6.86 | $6.86 | 8,293 |
| 2019-03-28 | $6.94 | $6.96 | $6.90 | $6.93 | $6.93 | 4,090 |
| 2019-03-27 | $6.96 | $6.96 | $6.75 | $6.89 | $6.89 | 6,966 |
| 2019-03-26 | $6.75 | $6.94 | $6.75 | $6.75 | $6.75 | 9,817 |
| 2019-03-25 | $6.80 | $6.94 | $6.64 | $6.79 | $6.79 | 5,021 |
| 2019-03-22 | $7.17 | $7.17 | $6.80 | $6.85 | $6.85 | 5,048 |
| 2019-03-21 | $7.00 | $7.25 | $6.80 | $6.82 | $6.82 | 13,133 |
| 2019-03-20 | $7.05 | $7.17 | $7.01 | $7.01 | $7.01 | 2,770 |
| 2019-03-19 | $7.29 | $7.29 | $6.61 | $6.84 | $6.84 | 22,432 |
| 2019-03-18 | $6.98 | $7.45 | $6.98 | $7.19 | $7.19 | 29,078 |
| 2019-03-15 | $6.85 | $7.07 | $6.67 | $6.88 | $6.88 | 13,393 |
| 2019-03-14 | $7.03 | $7.12 | $6.77 | $6.77 | $6.77 | 13,054 |
| 2019-03-13 | $7.00 | $7.20 | $6.99 | $7.10 | $7.10 | 22,824 |
| 2019-03-12 | $7.13 | $7.39 | $6.82 | $6.92 | $6.92 | 15,636 |
| 2019-03-11 | $6.59 | $7.10 | $6.59 | $7.10 | $7.10 | 15,653 |
| 2019-03-08 | $6.62 | $6.76 | $6.45 | $6.57 | $6.57 | 5,239 |
| 2019-03-07 | $6.47 | $7.01 | $6.41 | $6.64 | $6.64 | 17,024 |
| 2019-03-06 | $6.76 | $7.00 | $6.46 | $6.75 | $6.75 | 23,805 |
| 2019-03-05 | $6.89 | $6.92 | $6.71 | $6.81 | $6.81 | 10,436 |
| 2019-03-04 | $7.07 | $7.07 | $6.65 | $6.95 | $6.95 | 26,271 |
| 2019-03-01 | $6.91 | $6.92 | $6.66 | $6.68 | $6.68 | 5,816 |
| 2019-02-28 | $6.97 | $6.97 | $6.65 | $6.76 | $6.76 | 11,694 |
| 2019-02-27 | $6.20 | $7.00 | $6.19 | $6.96 | $6.96 | 18,764 |
| 2019-02-26 | $6.58 | $6.90 | $6.20 | $6.36 | $6.36 | 13,346 |
| 2019-02-25 | $6.74 | $6.83 | $6.25 | $6.55 | $6.55 | 16,736 |
| 2019-02-22 | $6.12 | $6.76 | $6.01 | $6.64 | $6.64 | 34,627 |
| 2019-02-21 | $5.95 | $6.00 | $5.93 | $6.00 | $6.00 | 1,656 |
| 2019-02-20 | $5.92 | $6.00 | $5.90 | $6.00 | $6.00 | 8,887 |
| 2019-02-19 | $5.79 | $6.00 | $5.64 | $5.94 | $5.94 | 9,640 |
| 2019-02-15 | $5.76 | $5.77 | $5.60 | $5.77 | $5.77 | 11,070 |
| 2019-02-14 | $5.60 | $5.78 | $5.53 | $5.53 | $5.53 | 13,415 |
| 2019-02-13 | $5.81 | $5.81 | $5.55 | $5.59 | $5.59 | 12,543 |
| 2019-02-12 | $5.89 | $6.00 | $5.63 | $5.65 | $5.65 | 14,946 |
| 2019-02-11 | $5.71 | $6.00 | $5.61 | $5.74 | $5.74 | 26,377 |
| 2019-02-08 | $6.35 | $6.35 | $5.41 | $5.50 | $5.50 | 64,550 |
| 2019-02-07 | $6.48 | $6.72 | $6.43 | $6.48 | $6.48 | 1,357 |
| 2019-02-06 | $6.74 | $6.74 | $6.42 | $6.51 | $6.51 | 2,668 |
| 2019-02-05 | $6.26 | $6.73 | $6.20 | $6.28 | $6.28 | 3,441 |
| 2019-02-04 | $6.40 | $6.88 | $6.39 | $6.39 | $6.39 | 17,202 |
| 2019-02-01 | $6.41 | $6.55 | $6.41 | $6.41 | $6.41 | 14,405 |
| 2019-01-31 | $6.70 | $7.05 | $6.09 | $6.40 | $6.40 | 30,367 |
| 2019-01-30 | $7.02 | $7.18 | $6.57 | $6.65 | $6.65 | 7,140 |
| 2019-01-29 | $7.00 | $7.16 | $6.98 | $7.05 | $7.05 | 46,770 |
| 2019-01-28 | $6.81 | $7.05 | $6.75 | $6.90 | $6.90 | 23,476 |
| 2019-01-25 | $7.28 | $7.38 | $6.79 | $7.02 | $7.02 | 32,733 |
| 2019-01-24 | $6.22 | $7.23 | $6.18 | $7.10 | $7.10 | 44,586 |
| 2019-01-23 | $6.20 | $6.24 | $5.97 | $6.20 | $6.20 | 26,130 |
| 2019-01-22 | $5.70 | $5.70 | $5.40 | $5.40 | $5.40 | 3,511 |
| 2019-01-18 | $5.40 | $5.91 | $5.40 | $5.70 | $5.70 | 1,163 |
| 2019-01-17 | $5.68 | $5.68 | $5.10 | $5.40 | $5.40 | 7,904 |
| 2019-01-16 | $5.99 | $6.04 | $5.75 | $5.75 | $5.75 | 7,823 |
| 2019-01-15 | $5.69 | $6.00 | $5.43 | $5.93 | $5.93 | 25,107 |
| 2019-01-14 | $5.27 | $5.80 | $5.27 | $5.65 | $5.65 | 3,652 |
| 2019-01-11 | $5.09 | $5.30 | $5.09 | $5.25 | $5.25 | 6,974 |
| 2019-01-10 | $5.10 | $5.10 | $4.93 | $4.98 | $4.98 | 3,906 |
| 2019-01-09 | $4.94 | $4.95 | $4.78 | $4.78 | $4.78 | 3,235 |
| 2019-01-08 | $4.94 | $4.94 | $4.74 | $4.89 | $4.89 | 5,734 |
| 2019-01-07 | $4.84 | $4.96 | $4.82 | $4.82 | $4.82 | 13,436 |
| 2019-01-04 | $4.43 | $4.67 | $4.33 | $4.67 | $4.67 | 11,719 |
| 2019-01-03 | $4.09 | $4.50 | $4.09 | $4.40 | $4.40 | 4,840 |
| 2019-01-02 | $3.66 | $4.09 | $3.66 | $4.09 | $4.09 | 9,537 |
| 2018-12-31 | $3.91 | $4.00 | $3.66 | $3.68 | $3.68 | 46,577 |
| 2018-12-28 | $3.96 | $4.06 | $3.91 | $3.91 | $3.91 | 9,929 |
| 2018-12-27 | $4.05 | $4.16 | $3.95 | $3.96 | $3.96 | 14,882 |
| 2018-12-26 | $4.07 | $4.36 | $4.07 | $4.10 | $4.10 | 32,566 |
| 2018-12-24 | $4.30 | $4.34 | $4.19 | $4.19 | $4.19 | 29,817 |
| 2018-12-21 | $4.70 | $4.95 | $4.35 | $4.95 | $4.95 | 34,757 |
| 2018-12-20 | $4.63 | $4.86 | $4.40 | $4.75 | $4.75 | 42,327 |
| 2018-12-19 | $4.65 | $4.69 | $4.38 | $4.59 | $4.59 | 15,527 |
| 2018-12-18 | $4.81 | $4.82 | $4.65 | $4.65 | $4.65 | 5,563 |
| 2018-12-17 | $4.82 | $4.88 | $4.63 | $4.84 | $4.84 | 26,987 |
| 2018-12-14 | $4.75 | $5.05 | $4.71 | $4.80 | $4.80 | 8,692 |
| 2018-12-13 | $5.02 | $5.03 | $4.77 | $4.82 | $4.82 | 10,155 |
| 2018-12-12 | $5.08 | $5.08 | $4.75 | $4.80 | $4.80 | 32,051 |
| 2018-12-11 | $4.81 | $5.13 | $4.81 | $4.91 | $4.91 | 14,810 |
| 2018-12-10 | $4.78 | $4.88 | $4.73 | $4.80 | $4.80 | 18,585 |
| 2018-12-07 | $4.80 | $4.90 | $4.79 | $4.79 | $4.79 | 13,529 |
| 2018-12-06 | $4.75 | $4.87 | $4.75 | $4.80 | $4.80 | 35,688 |
| 2018-12-04 | $4.73 | $4.81 | $4.71 | $4.80 | $4.80 | 28,689 |
| 2018-12-03 | $4.80 | $4.90 | $4.76 | $4.80 | $4.80 | 20,281 |
| 2018-11-30 | $4.80 | $4.89 | $4.80 | $4.80 | $4.80 | 4,571 |
| 2018-11-29 | $4.76 | $4.85 | $4.76 | $4.83 | $4.83 | 2,903 |
| 2018-11-28 | $4.97 | $4.97 | $4.80 | $4.84 | $4.84 | 8,158 |
| 2018-11-27 | $4.75 | $4.86 | $4.72 | $4.86 | $4.86 | 13,416 |
| 2018-11-26 | $4.75 | $4.97 | $4.69 | $4.69 | $4.69 | 2,955 |
| 2018-11-23 | $4.84 | $4.85 | $4.76 | $4.78 | $4.78 | 5,538 |
| 2018-11-21 | $4.76 | $5.20 | $4.51 | $4.90 | $4.90 | 53,917 |
| 2018-11-20 | $4.95 | $4.95 | $4.53 | $4.78 | $4.78 | 19,639 |
| 2018-11-19 | $5.27 | $5.27 | $4.96 | $5.04 | $5.04 | 3,248 |
| 2018-11-16 | $5.21 | $5.30 | $5.12 | $5.26 | $5.26 | 10,671 |
| 2018-11-15 | $5.18 | $5.20 | $5.06 | $5.14 | $5.14 | 8,571 |
| 2018-11-14 | $5.15 | $5.20 | $5.15 | $5.17 | $5.17 | 2,784 |
| 2018-11-13 | $5.19 | $5.27 | $4.86 | $5.14 | $5.14 | 11,411 |
| 2018-11-12 | $4.98 | $5.27 | $4.81 | $5.18 | $5.18 | 17,497 |
| 2018-11-09 | $4.80 | $4.90 | $4.80 | $4.80 | $4.80 | 9,821 |
| 2018-11-08 | $4.95 | $4.95 | $4.74 | $4.81 | $4.81 | 7,096 |
| 2018-11-07 | $4.83 | $4.93 | $4.74 | $4.82 | $4.82 | 6,918 |
| 2018-11-06 | $4.73 | $5.04 | $4.73 | $4.76 | $4.76 | 6,989 |
| 2018-11-05 | $5.21 | $5.24 | $4.72 | $4.72 | $4.72 | 5,937 |
| 2018-11-02 | $4.99 | $5.12 | $4.62 | $4.77 | $4.77 | 3,709 |
| 2018-11-01 | $4.69 | $5.00 | $4.69 | $5.00 | $5.00 | 12,356 |
| 2018-10-31 | $4.72 | $4.82 | $4.61 | $4.63 | $4.63 | 22,761 |
| 2018-10-30 | $4.80 | $4.94 | $4.61 | $4.63 | $4.63 | 9,560 |
| 2018-10-29 | $4.79 | $4.98 | $4.79 | $4.81 | $4.81 | 1,744 |
| 2018-10-26 | $4.94 | $4.99 | $4.85 | $4.97 | $4.97 | 4,510 |
| 2018-10-25 | $4.84 | $4.98 | $4.80 | $4.90 | $4.90 | 12,064 |
| 2018-10-24 | $4.90 | $4.90 | $4.80 | $4.84 | $4.84 | 28,540 |
| 2018-10-23 | $5.02 | $5.05 | $4.78 | $4.91 | $4.91 | 15,847 |
| 2018-10-22 | $5.01 | $5.88 | $5.00 | $5.14 | $5.14 | 4,436 |
| 2018-10-19 | $5.29 | $5.29 | $5.01 | $5.01 | $5.01 | 11,399 |
| 2018-10-18 | $5.21 | $5.35 | $5.18 | $5.20 | $5.20 | 7,142 |
| 2018-10-17 | $5.19 | $5.34 | $5.12 | $5.25 | $5.25 | 7,009 |
| 2018-10-16 | $5.02 | $5.35 | $4.96 | $5.20 | $5.20 | 59,788 |
| 2018-10-15 | $5.06 | $5.10 | $4.96 | $5.09 | $5.09 | 17,161 |
| 2018-10-12 | $5.05 | $5.35 | $4.96 | $5.00 | $5.00 | 43,193 |
| 2018-10-11 | $5.30 | $5.39 | $4.96 | $5.00 | $5.00 | 28,270 |
| 2018-10-10 | $5.33 | $5.66 | $5.27 | $5.31 | $5.31 | 8,077 |
| 2018-10-09 | $6.00 | $6.00 | $4.89 | $5.25 | $5.25 | 70,700 |
| 2018-10-08 | $5.90 | $6.00 | $5.75 | $5.93 | $5.93 | 9,236 |
| 2018-10-05 | $5.84 | $6.03 | $5.75 | $5.93 | $5.93 | 8,540 |
| 2018-10-04 | $5.98 | $6.07 | $5.65 | $5.82 | $5.82 | 19,825 |
| 2018-10-03 | $5.93 | $6.12 | $5.93 | $5.99 | $5.99 | 8,920 |
| 2018-10-02 | $6.02 | $6.12 | $5.55 | $6.07 | $6.07 | 20,279 |
| 2018-10-01 | $6.40 | $6.79 | $5.85 | $5.86 | $5.86 | 16,416 |
| 2018-09-28 | $6.42 | $6.50 | $6.30 | $6.33 | $6.33 | 6,888 |
| 2018-09-27 | $6.50 | $6.68 | $6.42 | $6.45 | $6.45 | 28,606 |
| 2018-09-26 | $6.46 | $6.46 | $6.35 | $6.35 | $6.35 | 5,012 |
| 2018-09-25 | $6.44 | $6.50 | $6.36 | $6.39 | $6.39 | 12,894 |
| 2018-09-24 | $6.18 | $6.50 | $6.18 | $6.50 | $6.50 | 2,978 |
| 2018-09-21 | $6.42 | $6.50 | $6.18 | $6.18 | $6.18 | 28,172 |
| 2018-09-20 | $6.27 | $6.50 | $6.27 | $6.45 | $6.45 | 11,776 |
| 2018-09-19 | $6.50 | $6.61 | $6.40 | $6.45 | $6.45 | 30,363 |
| 2018-09-18 | $6.17 | $6.48 | $6.16 | $6.48 | $6.48 | 23,206 |
| 2018-09-17 | $6.11 | $6.25 | $6.10 | $6.11 | $6.11 | 2,988 |
| 2018-09-14 | $6.29 | $6.35 | $6.00 | $6.20 | $6.20 | 7,100 |
| 2018-09-13 | $6.44 | $6.54 | $6.24 | $6.24 | $6.24 | 4,586 |
| 2018-09-12 | $6.01 | $6.49 | $6.01 | $6.49 | $6.49 | 22,470 |
| 2018-09-11 | $6.58 | $6.69 | $6.03 | $6.06 | $6.06 | 22,201 |
| 2018-09-10 | $6.68 | $6.70 | $6.50 | $6.59 | $6.59 | 8,330 |
| 2018-09-07 | $6.70 | $6.70 | $6.42 | $6.69 | $6.69 | 9,346 |
| 2018-09-06 | $6.44 | $6.70 | $6.31 | $6.70 | $6.70 | 16,754 |
| 2018-09-05 | $6.29 | $6.55 | $6.22 | $6.40 | $6.40 | 8,808 |
| 2018-09-04 | $6.70 | $6.70 | $6.25 | $6.30 | $6.30 | 10,917 |
| 2018-08-31 | $6.20 | $6.84 | $6.20 | $6.72 | $6.72 | 19,830 |
| 2018-08-30 | $6.34 | $6.34 | $6.21 | $6.21 | $6.21 | 229 |
| 2018-08-29 | $6.35 | $6.35 | $6.24 | $6.33 | $6.33 | 2,334 |
| 2018-08-28 | $6.21 | $6.35 | $6.15 | $6.35 | $6.35 | 3,022 |
| 2018-08-27 | $6.32 | $6.37 | $6.15 | $6.16 | $6.16 | 9,485 |
| 2018-08-24 | $6.17 | $6.32 | $6.16 | $6.32 | $6.32 | 16,267 |
| 2018-08-23 | $6.08 | $6.25 | $5.89 | $6.09 | $6.09 | 12,499 |
| 2018-08-22 | $5.70 | $6.08 | $5.70 | $6.08 | $6.08 | 11,999 |
| 2018-08-21 | $5.65 | $5.99 | $5.56 | $5.70 | $5.70 | 57,552 |
| 2018-08-20 | $5.71 | $5.79 | $5.28 | $5.68 | $5.68 | 19,821 |
| 2018-08-17 | $6.65 | $6.65 | $5.70 | $5.78 | $5.78 | 136,580 |
| 2018-08-16 | $6.53 | $6.58 | $6.50 | $6.50 | $6.50 | 11,276 |
| 2018-08-15 | $6.88 | $6.88 | $6.46 | $6.52 | $6.52 | 27,775 |
| 2018-08-14 | $7.04 | $7.28 | $6.84 | $6.85 | $6.85 | 18,058 |
| 2018-08-13 | $6.90 | $6.99 | $6.81 | $6.99 | $6.99 | 18,328 |
| 2018-08-10 | $6.87 | $7.27 | $6.83 | $7.02 | $7.02 | 1,642 |
| 2018-08-09 | $6.94 | $7.35 | $6.82 | $6.85 | $6.85 | 10,512 |
| 2018-08-08 | $6.95 | $7.36 | $6.81 | $6.81 | $6.81 | 6,432 |
| 2018-08-07 | $6.81 | $7.08 | $6.81 | $6.81 | $6.81 | 5,930 |
| 2018-08-06 | $6.90 | $6.94 | $6.78 | $6.81 | $6.81 | 27,742 |
| 2018-08-03 | $7.04 | $7.22 | $6.85 | $6.93 | $6.93 | 16,752 |
| 2018-08-02 | $7.10 | $7.50 | $7.00 | $7.00 | $7.00 | 15,518 |
| 2018-08-01 | $6.92 | $7.32 | $6.77 | $6.94 | $6.94 | 24,703 |
| 2018-07-31 | $7.26 | $7.26 | $6.90 | $6.98 | $6.98 | 113,403 |
| 2018-07-30 | $7.91 | $7.91 | $7.36 | $7.36 | $7.36 | 18,884 |
| 2018-07-27 | $8.19 | $8.22 | $8.08 | $8.08 | $8.08 | 7,124 |
| 2018-07-26 | $8.13 | $8.59 | $8.13 | $8.59 | $8.59 | 1,898 |
| 2018-07-25 | $8.31 | $8.51 | $8.16 | $8.51 | $8.51 | 5,924 |
| 2018-07-24 | $8.50 | $8.59 | $8.28 | $8.37 | $8.37 | 4,217 |
| 2018-07-23 | $8.25 | $8.52 | $8.11 | $8.35 | $8.35 | 24,275 |
| 2018-07-20 | $8.20 | $8.40 | $8.08 | $8.13 | $8.13 | 7,339 |
| 2018-07-19 | $8.40 | $8.40 | $8.14 | $8.14 | $8.14 | 3,149 |
| 2018-07-18 | $8.35 | $8.46 | $8.31 | $8.41 | $8.41 | 2,641 |
| 2018-07-17 | $8.20 | $8.50 | $8.20 | $8.26 | $8.26 | 8,036 |
| 2018-07-16 | $8.15 | $8.22 | $8.15 | $8.19 | $8.19 | 2,123 |
| 2018-07-13 | $8.15 | $8.39 | $8.14 | $8.20 | $8.20 | 6,582 |
| 2018-07-12 | $8.15 | $8.15 | $8.09 | $8.12 | $8.12 | 2,117 |
| 2018-07-11 | $8.08 | $8.29 | $8.08 | $8.28 | $8.28 | 15,519 |
| 2018-07-10 | $8.07 | $8.11 | $8.07 | $8.08 | $8.08 | 9,375 |
| 2018-07-09 | $8.01 | $8.12 | $8.01 | $8.09 | $8.09 | 10,354 |
| 2018-07-06 | $7.97 | $8.24 | $7.95 | $8.00 | $8.00 | 6,602 |
| 2018-07-05 | $7.75 | $7.92 | $7.72 | $7.92 | $7.92 | 4,544 |
| 2018-07-03 | $7.97 | $8.00 | $7.72 | $7.72 | $7.72 | 3,795 |
| 2018-07-02 | $7.71 | $8.18 | $7.65 | $8.07 | $8.07 | 15,417 |
| 2018-06-29 | $7.37 | $8.33 | $7.37 | $7.57 | $7.57 | 11,449 |
| 2018-06-28 | $7.80 | $7.80 | $7.22 | $7.22 | $7.22 | 3,683 |
| 2018-06-27 | $7.41 | $7.60 | $7.41 | $7.60 | $7.60 | 6,790 |
| 2018-06-26 | $7.98 | $8.19 | $7.62 | $7.62 | $7.62 | 9,452 |
| 2018-06-25 | $7.75 | $7.84 | $7.46 | $7.84 | $7.84 | 19,578 |
| 2018-06-22 | $7.88 | $7.92 | $7.60 | $7.76 | $7.76 | 17,548 |
| 2018-06-21 | $8.14 | $8.14 | $7.82 | $7.90 | $7.90 | 9,911 |
| 2018-06-20 | $8.16 | $8.20 | $7.95 | $8.01 | $8.01 | 11,215 |
| 2018-06-19 | $8.25 | $8.34 | $8.10 | $8.17 | $8.17 | 6,817 |
| 2018-06-18 | $8.56 | $8.56 | $8.18 | $8.25 | $8.25 | 15,795 |
| 2018-06-15 | $9.00 | $9.00 | $8.55 | $8.60 | $8.60 | 16,215 |
| 2018-06-14 | $9.16 | $9.16 | $9.00 | $9.00 | $9.00 | 2,708 |
| 2018-06-13 | $9.07 | $9.10 | $9.03 | $9.10 | $9.10 | 4,309 |
| 2018-06-12 | $9.13 | $9.20 | $9.00 | $9.00 | $9.00 | 24,246 |
| 2018-06-11 | $9.15 | $9.22 | $9.04 | $9.21 | $9.21 | 19,519 |
| 2018-06-08 | $9.08 | $9.34 | $9.08 | $9.13 | $9.13 | 40,919 |
| 2018-06-07 | $9.15 | $9.20 | $9.07 | $9.07 | $9.07 | 25,961 |
| 2018-06-06 | $9.21 | $9.49 | $8.61 | $9.21 | $9.21 | 30,897 |
| 2018-06-05 | $9.15 | $9.15 | $8.80 | $9.08 | $9.08 | 11,399 |
| 2018-06-04 | $8.98 | $9.37 | $8.76 | $8.80 | $8.80 | 14,901 |
| 2018-06-01 | $9.01 | $9.24 | $8.94 | $8.94 | $8.94 | 37,934 |
| 2018-05-31 | $9.08 | $9.15 | $8.94 | $8.98 | $8.98 | 12,368 |
| 2018-05-30 | $9.18 | $9.18 | $9.02 | $9.05 | $9.05 | 9,677 |
| 2018-05-29 | $9.23 | $9.55 | $9.00 | $9.13 | $9.13 | 11,652 |
| 2018-05-25 | $8.90 | $9.50 | $8.82 | $9.27 | $9.27 | 19,492 |
| 2018-05-24 | $9.26 | $9.30 | $9.00 | $9.03 | $9.03 | 52,694 |
| 2018-05-23 | $9.57 | $9.89 | $9.32 | $9.32 | $9.32 | 14,397 |
| 2018-05-22 | $10.00 | $10.42 | $9.40 | $9.67 | $9.67 | 44,132 |
| 2018-05-21 | $10.39 | $10.57 | $9.31 | $10.05 | $10.05 | 90,302 |
| 2018-05-18 | $9.00 | $9.95 | $9.00 | $9.95 | $9.95 | 38,823 |
| 2018-05-17 | $8.17 | $9.25 | $8.17 | $8.81 | $8.81 | 26,804 |
| 2018-05-16 | $8.05 | $8.21 | $8.03 | $8.12 | $8.12 | 11,544 |
| 2018-05-15 | $7.99 | $8.10 | $7.97 | $8.04 | $8.04 | 28,544 |
| 2018-05-14 | $7.94 | $8.06 | $7.91 | $7.98 | $7.98 | 22,150 |
| 2018-05-11 | $7.58 | $8.44 | $7.51 | $7.88 | $7.88 | 35,232 |
| 2018-05-10 | $7.43 | $7.56 | $7.37 | $7.53 | $7.53 | 22,111 |
| 2018-05-09 | $7.43 | $7.82 | $7.43 | $7.43 | $7.43 | 21,463 |
| 2018-05-08 | $7.70 | $7.70 | $7.43 | $7.68 | $7.68 | 10,073 |
| 2018-05-07 | $7.27 | $7.85 | $7.27 | $7.56 | $7.56 | 43,238 |
| 2018-05-04 | $7.49 | $7.50 | $7.14 | $7.16 | $7.16 | 13,363 |
| 2018-05-03 | $7.49 | $7.57 | $6.85 | $7.50 | $7.50 | 48,863 |
| 2018-05-02 | $7.45 | $7.86 | $7.45 | $7.45 | $7.45 | 11,619 |
| 2018-05-01 | $7.72 | $7.90 | $7.33 | $7.48 | $7.48 | 57,805 |
| 2018-04-30 | $7.87 | $7.99 | $7.62 | $7.78 | $7.78 | 27,741 |
| 2018-04-27 | $7.94 | $8.00 | $7.69 | $7.82 | $7.82 | 27,781 |
| 2018-04-26 | $8.30 | $8.30 | $7.96 | $7.97 | $7.97 | 17,921 |
| 2018-04-25 | $7.64 | $8.15 | $7.62 | $8.05 | $8.05 | 11,168 |
| 2018-04-24 | $7.84 | $7.84 | $7.58 | $7.62 | $7.62 | 8,410 |
| 2018-04-23 | $7.95 | $7.95 | $7.81 | $7.81 | $7.81 | 3,057 |
| 2018-04-20 | $8.26 | $8.26 | $7.91 | $7.91 | $7.91 | 11,699 |
| 2018-04-19 | $7.70 | $8.22 | $7.70 | $8.18 | $8.18 | 16,128 |
| 2018-04-18 | $7.54 | $8.29 | $7.54 | $7.71 | $7.71 | 16,707 |
| 2018-04-17 | $7.73 | $7.73 | $7.37 | $7.41 | $7.41 | 9,538 |
| 2018-04-16 | $7.80 | $7.90 | $7.74 | $7.75 | $7.75 | 3,958 |
| 2018-04-13 | $7.76 | $8.00 | $7.72 | $7.87 | $7.87 | 11,432 |
| 2018-04-12 | $7.98 | $7.98 | $7.75 | $7.75 | $7.75 | 4,306 |
| 2018-04-11 | $8.03 | $8.03 | $7.71 | $7.90 | $7.90 | 6,301 |
| 2018-04-10 | $7.97 | $7.97 | $7.55 | $7.71 | $7.71 | 27,492 |
| 2018-04-09 | $8.05 | $8.14 | $7.66 | $7.71 | $7.71 | 9,840 |
| 2018-04-06 | $8.13 | $8.13 | $7.94 | $8.07 | $8.07 | 7,220 |
| 2018-04-05 | $8.15 | $8.21 | $8.02 | $8.17 | $8.17 | 7,148 |
| 2018-04-04 | $7.74 | $8.23 | $7.74 | $8.17 | $8.17 | 15,674 |
| 2018-04-03 | $7.97 | $8.13 | $7.62 | $7.83 | $7.83 | 20,247 |
| 2018-04-02 | $8.06 | $8.34 | $7.69 | $7.90 | $7.90 | 7,297 |
| 2018-03-29 | $8.42 | $8.58 | $8.00 | $8.00 | $8.00 | 6,866 |
| 2018-03-28 | $7.95 | $8.34 | $7.54 | $8.32 | $8.32 | 15,951 |
| 2018-03-27 | $8.46 | $8.59 | $7.69 | $7.95 | $7.95 | 24,452 |
| 2018-03-26 | $8.64 | $8.64 | $8.24 | $8.29 | $8.29 | 13,251 |
| 2018-03-23 | $8.90 | $8.95 | $8.20 | $8.60 | $8.60 | 15,828 |
| 2018-03-22 | $9.05 | $9.18 | $8.78 | $8.98 | $8.98 | 12,819 |
| 2018-03-21 | $8.85 | $9.31 | $8.85 | $9.05 | $9.05 | 14,882 |
| 2018-03-20 | $8.96 | $9.05 | $8.54 | $8.85 | $8.85 | 31,102 |
| 2018-03-19 | $8.90 | $9.23 | $8.71 | $8.99 | $8.99 | 24,056 |
| 2018-03-16 | $8.76 | $9.22 | $8.56 | $8.95 | $8.95 | 127,577 |
| 2018-03-15 | $8.63 | $9.58 | $8.31 | $8.60 | $8.60 | 33,953 |
| 2018-03-14 | $8.73 | $8.79 | $8.32 | $8.70 | $8.70 | 29,299 |
| 2018-03-13 | $8.70 | $8.91 | $8.50 | $8.50 | $8.50 | 53,081 |
| 2018-03-12 | $8.77 | $8.90 | $8.58 | $8.69 | $8.69 | 20,027 |
| 2018-03-09 | $8.70 | $8.88 | $8.47 | $8.63 | $8.63 | 25,866 |
| 2018-03-08 | $8.80 | $8.85 | $8.41 | $8.69 | $8.69 | 35,725 |
| 2018-03-07 | $8.74 | $8.87 | $8.56 | $8.70 | $8.70 | 39,784 |
| 2018-03-06 | $8.50 | $8.79 | $8.23 | $8.60 | $8.60 | 35,020 |
| 2018-03-05 | $8.41 | $8.65 | $8.10 | $8.41 | $8.41 | 34,997 |
| 2018-03-02 | $8.75 | $8.75 | $8.45 | $8.57 | $8.57 | 10,968 |
| 2018-03-01 | $8.29 | $8.87 | $8.29 | $8.87 | $8.87 | 6,217 |
| 2018-02-28 | $8.52 | $8.90 | $8.52 | $8.79 | $8.79 | 11,572 |
| 2018-02-27 | $9.14 | $9.21 | $8.52 | $8.52 | $8.52 | 5,179 |
| 2018-02-26 | $9.36 | $9.39 | $9.04 | $9.04 | $9.04 | 5,451 |
| 2018-02-23 | $9.37 | $9.51 | $9.01 | $9.02 | $9.02 | 28,531 |
| 2018-02-22 | $9.93 | $9.93 | $9.29 | $9.33 | $9.33 | 13,458 |
| 2018-02-21 | $9.94 | $9.94 | $9.51 | $9.70 | $9.70 | 24,116 |
| 2018-02-20 | $9.70 | $9.90 | $9.51 | $9.70 | $9.70 | 21,046 |
| 2018-02-16 | $9.70 | $9.79 | $9.48 | $9.70 | $9.70 | 21,386 |
| 2018-02-15 | $9.75 | $9.83 | $9.60 | $9.70 | $9.70 | 11,870 |
| 2018-02-14 | $9.70 | $10.14 | $9.70 | $9.85 | $9.85 | 14,208 |
| 2018-02-13 | $9.91 | $10.00 | $9.60 | $9.61 | $9.61 | 7,288 |
| 2018-02-12 | $10.00 | $10.50 | $9.90 | $9.96 | $9.96 | 7,528 |
| 2018-02-09 | $10.46 | $10.46 | $9.00 | $10.28 | $10.28 | 15,386 |
| 2018-02-08 | $10.25 | $10.55 | $9.75 | $10.55 | $10.55 | 7,793 |
| 2018-02-07 | $10.35 | $11.00 | $10.35 | $10.64 | $10.64 | 4,539 |
| 2018-02-06 | $10.18 | $10.83 | $9.94 | $10.44 | $10.44 | 10,485 |
| 2018-02-05 | $10.83 | $10.83 | $10.37 | $10.37 | $10.37 | 8,540 |
| 2018-02-02 | $11.22 | $11.22 | $10.59 | $10.95 | $10.95 | 7,751 |
| 2018-02-01 | $11.10 | $11.55 | $10.67 | $11.33 | $11.33 | 3,492 |
| 2018-01-31 | $11.19 | $11.62 | $11.07 | $11.09 | $11.09 | 8,163 |
| 2018-01-30 | $11.37 | $11.64 | $11.07 | $11.09 | $11.09 | 6,704 |
| 2018-01-29 | $11.32 | $11.67 | $11.18 | $11.58 | $11.58 | 12,147 |
| 2018-01-26 | $11.60 | $11.60 | $11.18 | $11.18 | $11.18 | 2,993 |
| 2018-01-25 | $10.94 | $11.63 | $10.62 | $11.63 | $11.63 | 11,786 |
| 2018-01-24 | $11.37 | $11.62 | $10.93 | $10.93 | $10.93 | 12,961 |
| 2018-01-23 | $11.51 | $11.65 | $11.09 | $11.65 | $11.65 | 9,041 |
| 2018-01-22 | $10.95 | $11.68 | $10.92 | $11.54 | $11.54 | 14,325 |
| 2018-01-19 | $10.42 | $11.10 | $10.42 | $10.88 | $10.88 | 16,066 |
| 2018-01-18 | $10.56 | $10.80 | $10.51 | $10.66 | $10.66 | 11,156 |
| 2018-01-17 | $10.92 | $10.95 | $10.42 | $10.90 | $10.90 | 24,487 |
| 2018-01-16 | $10.96 | $11.05 | $10.80 | $10.90 | $10.90 | 12,912 |
| 2018-01-12 | $10.56 | $11.05 | $10.42 | $11.01 | $11.01 | 10,852 |
| 2018-01-11 | $11.02 | $11.09 | $10.52 | $11.04 | $11.04 | 18,941 |
| 2018-01-10 | $10.84 | $11.02 | $10.37 | $11.02 | $11.02 | 10,168 |
| 2018-01-09 | $10.76 | $11.10 | $10.76 | $10.95 | $10.95 | 7,410 |
| 2018-01-08 | $11.57 | $11.57 | $10.80 | $10.83 | $10.83 | 26,635 |
| 2018-01-05 | $11.41 | $11.74 | $11.35 | $11.62 | $11.62 | 13,686 |
| 2018-01-04 | $11.26 | $11.35 | $11.09 | $11.35 | $11.35 | 14,209 |
| 2018-01-03 | $11.25 | $11.56 | $10.25 | $11.21 | $11.21 | 36,357 |
| 2018-01-02 | $11.22 | $11.50 | $11.14 | $11.31 | $11.31 | 8,833 |
| 2017-12-29 | $11.39 | $11.40 | $11.20 | $11.20 | $11.20 | 9,064 |
| 2017-12-28 | $11.18 | $11.37 | $11.18 | $11.24 | $11.24 | 12,527 |
| 2017-12-27 | $11.14 | $11.29 | $11.05 | $11.24 | $11.24 | 10,617 |
| 2017-12-26 | $11.13 | $11.30 | $11.00 | $11.00 | $11.00 | 3,401 |
| 2017-12-22 | $10.97 | $11.24 | $10.94 | $11.19 | $11.19 | 6,592 |
| 2017-12-21 | $10.95 | $11.24 | $10.90 | $10.99 | $10.99 | 4,630 |
| 2017-12-20 | $11.01 | $11.18 | $10.89 | $11.07 | $11.07 | 10,531 |
| 2017-12-19 | $11.25 | $11.25 | $10.88 | $11.16 | $11.16 | 8,317 |
| 2017-12-18 | $11.09 | $11.24 | $10.88 | $11.16 | $11.16 | 24,437 |
| 2017-12-15 | $11.32 | $11.40 | $10.98 | $11.11 | $11.11 | 8,205 |
| 2017-12-14 | $11.28 | $11.39 | $10.99 | $11.19 | $11.19 | 9,451 |
| 2017-12-13 | $11.10 | $11.32 | $10.90 | $11.18 | $11.18 | 9,151 |
| 2017-12-12 | $11.46 | $11.49 | $10.98 | $11.19 | $11.19 | 14,447 |
| 2017-12-11 | $11.18 | $11.73 | $11.18 | $11.38 | $11.38 | 16,297 |
| 2017-12-08 | $10.63 | $11.75 | $10.31 | $11.32 | $11.32 | 88,498 |
| 2017-12-07 | $10.52 | $10.67 | $10.25 | $10.26 | $10.26 | 11,221 |
| 2017-12-06 | $10.56 | $10.89 | $10.45 | $10.52 | $10.52 | 18,930 |
| 2017-12-05 | $10.84 | $11.00 | $10.53 | $10.95 | $10.95 | 30,789 |
| 2017-12-04 | $11.01 | $11.07 | $10.51 | $10.60 | $10.60 | 33,036 |
| 2017-12-01 | $10.58 | $11.00 | $10.28 | $10.97 | $10.97 | 23,713 |
| 2017-11-30 | $10.70 | $10.72 | $10.50 | $10.51 | $10.51 | 35,662 |
| 2017-11-29 | $10.64 | $10.69 | $10.15 | $10.69 | $10.69 | 11,401 |
| 2017-11-28 | $10.11 | $10.67 | $9.99 | $10.67 | $10.67 | 9,188 |
| 2017-11-27 | $10.37 | $10.47 | $9.99 | $9.99 | $9.99 | 21,754 |
| 2017-11-24 | $10.37 | $10.51 | $10.28 | $10.46 | $10.46 | 1,783 |
| 2017-11-22 | $10.85 | $10.85 | $10.30 | $10.36 | $10.36 | 12,839 |
| 2017-11-21 | $10.50 | $10.83 | $10.50 | $10.77 | $10.77 | 4,566 |
| 2017-11-20 | $10.51 | $10.81 | $10.26 | $10.50 | $10.50 | 24,509 |
| 2017-11-17 | $10.20 | $10.42 | $10.03 | $10.25 | $10.25 | 57,000 |
| 2017-11-16 | $9.94 | $10.79 | $9.91 | $10.02 | $10.02 | 10,588 |
| 2017-11-15 | $9.99 | $10.75 | $9.83 | $9.90 | $9.90 | 31,566 |
| 2017-11-14 | $10.31 | $11.06 | $10.00 | $10.01 | $10.01 | 97,170 |
| 2017-11-13 | $10.25 | $10.60 | $10.01 | $10.15 | $10.15 | 37,858 |
| 2017-11-10 | $9.68 | $10.05 | $9.62 | $9.65 | $9.65 | 6,445 |
| 2017-11-09 | $9.81 | $10.03 | $9.71 | $9.87 | $9.87 | 6,053 |
| 2017-11-08 | $9.93 | $10.07 | $9.62 | $9.83 | $9.83 | 22,265 |
| 2017-11-07 | $10.46 | $10.46 | $9.88 | $9.96 | $9.96 | 10,566 |
| 2017-11-06 | $10.20 | $10.38 | $10.20 | $10.38 | $10.38 | 7,151 |
| 2017-11-03 | $10.36 | $10.45 | $9.95 | $10.06 | $10.06 | 8,852 |
| 2017-11-02 | $10.38 | $10.49 | $9.94 | $10.27 | $10.27 | 27,509 |
| 2017-11-01 | $10.16 | $10.30 | $9.88 | $10.30 | $10.30 | 4,898 |
| 2017-10-31 | $9.75 | $10.40 | $9.75 | $10.03 | $10.03 | 77,924 |
| 2017-10-30 | $10.05 | $10.72 | $9.95 | $9.97 | $9.97 | 23,014 |
| 2017-10-27 | $10.42 | $10.68 | $10.05 | $10.05 | $10.05 | 18,190 |
| 2017-10-26 | $10.66 | $10.66 | $10.19 | $10.27 | $10.27 | 19,831 |
| 2017-10-25 | $10.40 | $10.57 | $10.00 | $10.35 | $10.35 | 29,429 |
| 2017-10-24 | $11.33 | $11.33 | $10.11 | $10.60 | $10.60 | 73,988 |
| 2017-10-23 | $10.88 | $11.20 | $10.52 | $11.20 | $11.20 | 49,680 |
| 2017-10-20 | $11.79 | $11.79 | $11.00 | $11.03 | $11.03 | 22,693 |
| 2017-10-19 | $11.13 | $11.85 | $11.07 | $11.85 | $11.85 | 6,770 |
| 2017-10-18 | $11.75 | $11.89 | $11.30 | $11.80 | $11.80 | 5,564 |
| 2017-10-17 | $11.99 | $11.99 | $11.49 | $11.96 | $11.96 | 14,825 |
| 2017-10-16 | $12.15 | $12.24 | $11.62 | $11.74 | $11.74 | 11,856 |
| 2017-10-13 | $12.00 | $12.07 | $11.50 | $12.07 | $12.07 | 17,385 |
| 2017-10-12 | $11.50 | $12.00 | $11.32 | $11.84 | $11.84 | 23,490 |
| 2017-10-11 | $11.41 | $11.80 | $11.00 | $11.48 | $11.48 | 37,844 |
| 2017-10-10 | $12.05 | $12.23 | $11.33 | $11.69 | $11.69 | 23,081 |
| 2017-10-09 | $12.10 | $12.50 | $12.01 | $12.26 | $12.26 | 15,254 |
| 2017-10-06 | $11.43 | $12.25 | $11.28 | $12.17 | $12.17 | 109,593 |
| 2017-10-05 | $11.68 | $11.88 | $11.26 | $11.58 | $11.58 | 63,755 |
| 2017-10-04 | $12.33 | $12.59 | $11.62 | $11.80 | $11.80 | 40,122 |
| 2017-10-03 | $11.60 | $12.87 | $11.44 | $12.65 | $12.65 | 74,399 |
| 2017-10-02 | $11.50 | $11.75 | $11.25 | $11.74 | $11.74 | 65,061 |
| 2017-09-29 | $11.66 | $11.66 | $11.19 | $11.60 | $11.60 | 49,532 |
| 2017-09-28 | $11.66 | $11.68 | $11.00 | $11.58 | $11.58 | 48,110 |
| 2017-09-27 | $11.11 | $11.69 | $11.10 | $11.60 | $11.60 | 57,011 |
| 2017-09-26 | $11.53 | $11.73 | $10.65 | $11.11 | $11.11 | 112,315 |
| 2017-09-25 | $11.54 | $11.95 | $11.50 | $11.59 | $11.59 | 95,067 |
| 2017-09-22 | $10.60 | $11.71 | $9.88 | $11.55 | $11.55 | 286,801 |
| 2017-09-21 | $9.83 | $9.90 | $9.55 | $9.68 | $9.68 | 4,998 |
| 2017-09-20 | $9.51 | $9.80 | $9.35 | $9.80 | $9.80 | 50,747 |
| 2017-09-19 | $9.84 | $9.99 | $9.57 | $9.64 | $9.64 | 24,719 |
| 2017-09-18 | $9.74 | $10.00 | $9.60 | $9.79 | $9.79 | 50,705 |
| 2017-09-15 | $9.47 | $9.83 | $9.26 | $9.76 | $9.76 | 68,131 |
| 2017-09-14 | $9.86 | $9.87 | $9.22 | $9.41 | $9.41 | 56,860 |
| 2017-09-13 | $9.99 | $10.31 | $9.74 | $9.74 | $9.74 | 27,003 |
| 2017-09-12 | $9.81 | $10.00 | $9.78 | $10.00 | $10.00 | 14,576 |
| 2017-09-11 | $9.56 | $10.19 | $9.22 | $10.00 | $10.00 | 31,760 |
| 2017-09-08 | $9.05 | $9.82 | $8.85 | $9.60 | $9.60 | 65,138 |
| 2017-09-07 | $8.71 | $9.25 | $8.62 | $8.90 | $8.90 | 66,723 |
| 2017-09-06 | $9.25 | $9.25 | $8.41 | $8.77 | $8.77 | 25,813 |
| 2017-09-05 | $8.80 | $8.96 | $8.25 | $8.90 | $8.90 | 19,882 |
| 2017-09-01 | $8.96 | $8.96 | $8.63 | $8.63 | $8.63 | 4,836 |
| 2017-08-31 | $8.86 | $9.01 | $8.20 | $8.75 | $8.75 | 27,385 |
| 2017-08-30 | $9.22 | $9.22 | $8.97 | $9.00 | $9.00 | 19,597 |
| 2017-08-29 | $8.96 | $9.30 | $8.67 | $9.30 | $9.30 | 26,236 |
| 2017-08-28 | $8.69 | $9.19 | $8.55 | $8.95 | $8.95 | 14,421 |
| 2017-08-25 | $8.20 | $8.69 | $7.93 | $8.69 | $8.69 | 31,325 |
| 2017-08-24 | $7.92 | $8.50 | $7.60 | $8.47 | $8.47 | 37,047 |
| 2017-08-23 | $8.07 | $8.10 | $7.97 | $8.00 | $8.00 | 13,577 |
| 2017-08-22 | $7.98 | $8.11 | $7.20 | $8.00 | $8.00 | 67,165 |
| 2017-08-21 | $7.70 | $8.59 | $7.70 | $8.04 | $8.04 | 18,544 |
| 2017-08-18 | $8.21 | $8.21 | $7.90 | $8.06 | $8.06 | 34,351 |
| 2017-08-17 | $8.29 | $8.32 | $7.50 | $8.10 | $8.10 | 53,338 |
| 2017-08-16 | $8.87 | $8.87 | $8.10 | $8.29 | $8.29 | 23,479 |
| 2017-08-15 | $8.61 | $8.85 | $8.09 | $8.36 | $8.36 | 55,198 |
| 2017-08-14 | $8.60 | $9.06 | $8.27 | $8.80 | $8.80 | 36,933 |
| 2017-08-11 | $8.55 | $8.77 | $8.11 | $8.77 | $8.77 | 13,016 |
| 2017-08-10 | $8.78 | $9.17 | $8.52 | $8.81 | $8.81 | 36,013 |
| 2017-08-09 | $9.42 | $9.42 | $9.17 | $9.21 | $9.21 | 34,628 |
| 2017-08-08 | $9.75 | $9.75 | $9.12 | $9.48 | $9.48 | 75,265 |
| 2017-08-07 | $9.28 | $9.73 | $8.64 | $9.50 | $9.50 | 133,269 |
| 2017-08-04 | $8.90 | $9.50 | $8.38 | $9.20 | $9.20 | 74,358 |
| 2017-08-03 | $8.82 | $8.82 | $8.37 | $8.80 | $8.80 | 25,268 |
| 2017-08-02 | $8.85 | $8.85 | $8.11 | $8.35 | $8.35 | 28,898 |
| 2017-08-01 | $8.51 | $8.57 | $8.11 | $8.36 | $8.36 | 16,741 |
| 2017-07-31 | $8.86 | $8.92 | $8.52 | $8.79 | $8.79 | 8,559 |
| 2017-07-28 | $8.51 | $9.14 | $8.51 | $9.14 | $9.14 | 7,408 |
| 2017-07-27 | $8.52 | $8.76 | $8.50 | $8.55 | $8.55 | 11,027 |
| 2017-07-26 | $9.70 | $9.70 | $8.19 | $8.78 | $8.78 | 28,876 |
| 2017-07-25 | $10.00 | $10.24 | $8.93 | $9.55 | $9.55 | 7,747 |
| 2017-07-24 | $2.35 | $2.44 | $2.33 | $2.40 | $9.60 | 6,344 |
| 2017-07-21 | $2.40 | $2.41 | $2.30 | $2.35 | $9.40 | 11,240 |
| 2017-07-20 | $2.41 | $2.41 | $2.32 | $2.39 | $9.56 | 18,763 |
| 2017-07-19 | $2.33 | $2.41 | $2.30 | $2.32 | $9.28 | 4,234 |
| 2017-07-18 | $2.38 | $2.42 | $2.30 | $2.35 | $9.40 | 9,636 |
| 2017-07-17 | $2.38 | $2.42 | $2.35 | $2.37 | $9.48 | 10,110 |
| 2017-07-14 | $2.40 | $2.40 | $2.33 | $2.38 | $9.52 | 16,708 |
| 2017-07-13 | $2.44 | $2.44 | $2.32 | $2.39 | $9.56 | 9,841 |
| 2017-07-12 | $2.43 | $2.44 | $2.35 | $2.42 | $9.68 | 1,729 |
| 2017-07-11 | $2.40 | $2.44 | $2.39 | $2.41 | $9.64 | 8,086 |
| 2017-07-10 | $2.42 | $2.44 | $2.36 | $2.39 | $9.56 | 15,295 |
| 2017-07-07 | $2.40 | $2.44 | $2.38 | $2.41 | $9.64 | 3,986 |
| 2017-07-06 | $2.37 | $2.44 | $2.36 | $2.40 | $9.60 | 4,877 |
| 2017-07-05 | $2.42 | $2.42 | $2.36 | $2.39 | $9.56 | 4,445 |
| 2017-07-03 | $2.41 | $2.45 | $2.35 | $2.43 | $9.72 | 6,531 |
| 2017-06-30 | $2.41 | $2.42 | $2.36 | $2.41 | $9.64 | 27,064 |
| 2017-06-29 | $2.39 | $2.43 | $2.35 | $2.39 | $9.56 | 12,387 |
| 2017-06-28 | $2.39 | $2.43 | $2.35 | $2.37 | $9.48 | 6,521 |
| 2017-06-27 | $2.40 | $2.43 | $2.36 | $2.39 | $9.56 | 5,816 |
| 2017-06-26 | $2.35 | $2.37 | $2.32 | $2.35 | $9.40 | 14,038 |
| 2017-06-23 | $2.32 | $2.35 | $2.32 | $2.34 | $9.36 | 6,402 |
| 2017-06-22 | $2.29 | $2.40 | $2.29 | $2.31 | $9.24 | 11,052 |
| 2017-06-21 | $2.26 | $2.29 | $2.20 | $2.29 | $9.16 | 6,321 |
| 2017-06-20 | $2.23 | $2.26 | $2.18 | $2.26 | $9.04 | 9,457 |
| 2017-06-19 | $2.18 | $2.29 | $2.16 | $2.26 | $9.04 | 17,056 |
| 2017-06-16 | $2.23 | $2.23 | $2.15 | $2.20 | $8.80 | 12,181 |
| 2017-06-15 | $2.21 | $2.29 | $2.16 | $2.24 | $8.96 | 20,087 |
| 2017-06-14 | $2.26 | $2.26 | $2.21 | $2.21 | $8.84 | 11,006 |
| 2017-06-13 | $2.28 | $2.30 | $2.22 | $2.23 | $8.92 | 14,979 |
| 2017-06-12 | $2.27 | $2.30 | $2.20 | $2.26 | $9.04 | 22,568 |
| 2017-06-09 | $2.27 | $2.29 | $2.23 | $2.27 | $9.08 | 4,727 |
| 2017-06-08 | $2.26 | $2.32 | $2.25 | $2.27 | $9.08 | 6,219 |
| 2017-06-07 | $2.27 | $2.30 | $2.22 | $2.29 | $9.16 | 11,642 |
| 2017-06-06 | $2.22 | $2.33 | $2.17 | $2.29 | $9.16 | 25,766 |
| 2017-06-05 | $2.33 | $2.33 | $2.23 | $2.29 | $9.16 | 16,922 |
| 2017-06-02 | $2.30 | $2.36 | $2.27 | $2.33 | $9.32 | 22,701 |
| 2017-06-01 | $2.30 | $2.34 | $2.28 | $2.29 | $9.16 | 12,580 |
| 2017-05-31 | $2.28 | $2.33 | $2.21 | $2.30 | $9.20 | 21,951 |
| 2017-05-30 | $2.33 | $2.35 | $2.28 | $2.31 | $9.24 | 20,378 |
| 2017-05-26 | $2.37 | $2.40 | $2.31 | $2.33 | $9.32 | 14,550 |
| 2017-05-25 | $2.35 | $2.41 | $2.33 | $2.38 | $9.52 | 10,266 |
| 2017-05-24 | $2.33 | $2.40 | $2.32 | $2.35 | $9.40 | 14,665 |
| 2017-05-23 | $2.42 | $2.42 | $2.34 | $2.38 | $9.52 | 2,094 |
| 2017-05-22 | $2.33 | $2.47 | $2.33 | $2.40 | $9.60 | 22,689 |
| 2017-05-19 | $2.30 | $2.39 | $2.30 | $2.32 | $9.28 | 15,937 |
| 2017-05-18 | $2.32 | $2.33 | $2.29 | $2.31 | $9.24 | 18,101 |
| 2017-05-17 | $2.35 | $2.35 | $2.25 | $2.30 | $9.20 | 22,574 |
| 2017-05-16 | $2.40 | $2.49 | $2.31 | $2.37 | $9.48 | 20,158 |
| 2017-05-15 | $2.39 | $2.51 | $2.38 | $2.45 | $9.80 | 24,053 |
| 2017-05-12 | $2.43 | $2.47 | $2.38 | $2.40 | $9.60 | 10,998 |
| 2017-05-11 | $2.44 | $2.44 | $2.32 | $2.44 | $9.76 | 18,514 |
| 2017-05-10 | $2.35 | $2.42 | $2.30 | $2.42 | $9.68 | 36,314 |
| 2017-05-09 | $2.30 | $2.40 | $2.25 | $2.36 | $9.44 | 50,369 |
| 2017-05-08 | $2.29 | $2.35 | $2.23 | $2.32 | $9.28 | 68,531 |
| 2017-05-05 | $2.29 | $2.36 | $2.21 | $2.30 | $9.20 | 33,087 |
| 2017-05-04 | $2.27 | $2.31 | $2.18 | $2.31 | $9.24 | 34,929 |
| 2017-05-03 | $2.29 | $2.30 | $2.20 | $2.28 | $9.12 | 31,291 |
| 2017-05-02 | $2.23 | $2.31 | $2.19 | $2.31 | $9.24 | 38,311 |
| 2017-05-01 | $2.25 | $2.28 | $2.15 | $2.25 | $9.00 | 47,704 |
| 2017-04-28 | $2.24 | $2.27 | $2.10 | $2.26 | $9.04 | 56,519 |
| 2017-04-27 | $2.26 | $2.40 | $2.20 | $2.22 | $8.88 | 16,210 |
| 2017-04-26 | $2.15 | $2.29 | $2.11 | $2.26 | $9.04 | 24,610 |
| 2017-04-25 | $2.12 | $2.18 | $2.06 | $2.15 | $8.60 | 41,770 |
| 2017-04-24 | $2.24 | $2.24 | $2.05 | $2.10 | $8.40 | 92,378 |
| 2017-04-21 | $2.41 | $2.44 | $2.26 | $2.26 | $9.04 | 26,541 |
| 2017-04-20 | $2.41 | $2.47 | $2.16 | $2.43 | $9.72 | 97,527 |
| 2017-04-19 | $2.68 | $2.70 | $2.31 | $2.37 | $9.48 | 429,415 |
| 2017-04-18 | $2.77 | $2.78 | $2.61 | $2.64 | $10.56 | 193,898 |
| 2017-04-17 | $2.76 | $2.80 | $2.70 | $2.77 | $11.08 | 6,641 |
| 2017-04-13 | $2.79 | $2.80 | $2.74 | $2.76 | $11.04 | 11,983 |
| 2017-04-12 | $2.79 | $2.83 | $2.75 | $2.77 | $11.08 | 13,210 |
| 2017-04-11 | $2.86 | $2.86 | $2.78 | $2.81 | $11.24 | 18,747 |
| 2017-04-10 | $2.88 | $2.89 | $2.82 | $2.82 | $11.28 | 19,059 |
| 2017-04-07 | $2.81 | $2.89 | $2.79 | $2.84 | $11.36 | 28,690 |
| 2017-04-06 | $2.78 | $2.85 | $2.76 | $2.81 | $11.24 | 35,432 |
| 2017-04-05 | $2.87 | $2.90 | $2.72 | $2.78 | $11.12 | 36,587 |
| 2017-04-04 | $2.90 | $2.96 | $2.82 | $2.87 | $11.48 | 24,136 |
| 2017-04-03 | $2.95 | $3.04 | $2.88 | $2.89 | $11.56 | 70,443 |
| 2017-03-31 | $2.84 | $2.93 | $2.80 | $2.92 | $11.68 | 35,866 |
| 2017-03-30 | $2.86 | $2.90 | $2.78 | $2.83 | $11.32 | 21,996 |
| 2017-03-29 | $2.88 | $2.91 | $2.83 | $2.90 | $11.60 | 23,832 |
| 2017-03-28 | $2.98 | $3.00 | $2.87 | $2.88 | $11.52 | 42,220 |
| 2017-03-27 | $2.86 | $2.96 | $2.81 | $2.95 | $11.80 | 32,496 |
| 2017-03-24 | $2.76 | $2.85 | $2.74 | $2.84 | $11.36 | 33,993 |
| 2017-03-23 | $2.77 | $2.78 | $2.69 | $2.74 | $10.96 | 47,045 |
| 2017-03-22 | $2.80 | $2.82 | $2.70 | $2.74 | $10.96 | 44,351 |
| 2017-03-21 | $2.98 | $2.98 | $2.71 | $2.80 | $11.20 | 72,373 |
| 2017-03-20 | $3.05 | $3.05 | $2.91 | $2.94 | $11.76 | 44,989 |
| 2017-03-17 | $3.00 | $3.09 | $2.96 | $3.02 | $12.08 | 79,360 |
| 2017-03-16 | $2.86 | $3.00 | $2.85 | $3.00 | $12.00 | 85,376 |
| 2017-03-15 | $3.00 | $3.04 | $2.82 | $2.90 | $11.60 | 161,697 |
| 2017-03-14 | $2.99 | $3.63 | $2.92 | $2.96 | $11.84 | 1,488,817 |
| 2017-03-13 | $2.85 | $3.00 | $2.81 | $2.92 | $11.68 | 94,044 |
| 2017-03-10 | $2.76 | $2.80 | $2.73 | $2.80 | $11.20 | 33,942 |
| 2017-03-09 | $2.71 | $2.78 | $2.69 | $2.72 | $10.88 | 6,675 |
| 2017-03-08 | $2.67 | $2.75 | $2.66 | $2.71 | $10.84 | 29,871 |
| 2017-03-07 | $2.68 | $2.73 | $2.63 | $2.68 | $10.72 | 22,214 |
| 2017-03-06 | $2.70 | $2.72 | $2.64 | $2.65 | $10.60 | 17,125 |
| 2017-03-03 | $2.75 | $2.75 | $2.65 | $2.70 | $10.78 | 32,967 |
| 2017-03-02 | $2.76 | $2.84 | $2.73 | $2.75 | $11.00 | 27,248 |
| 2017-03-01 | $2.77 | $2.85 | $2.67 | $2.76 | $11.04 | 70,658 |
| 2017-02-28 | $2.82 | $2.83 | $2.65 | $2.73 | $10.92 | 53,459 |
| 2017-02-27 | $2.61 | $2.84 | $2.60 | $2.79 | $11.16 | 133,760 |
| 2017-02-24 | $2.47 | $2.67 | $2.46 | $2.59 | $10.36 | 144,056 |
| 2017-02-23 | $2.51 | $2.52 | $2.42 | $2.49 | $9.96 | 56,672 |
| 2017-02-22 | $2.57 | $2.62 | $2.46 | $2.50 | $10.00 | 36,434 |
| 2017-02-21 | $2.63 | $2.67 | $2.50 | $2.57 | $10.28 | 65,922 |
| 2017-02-17 | $2.60 | $2.63 | $2.53 | $2.63 | $10.52 | 56,872 |
| 2017-02-16 | $2.56 | $2.65 | $2.53 | $2.62 | $10.48 | 84,245 |
| 2017-02-15 | $2.54 | $2.57 | $2.48 | $2.55 | $10.20 | 73,971 |
| 2017-02-14 | $2.42 | $2.60 | $2.38 | $2.50 | $10.00 | 255,930 |
| 2017-02-13 | $2.38 | $2.41 | $2.28 | $2.37 | $9.48 | 118,930 |
| 2017-02-10 | $2.41 | $2.41 | $2.36 | $2.39 | $9.56 | 25,709 |
| 2017-02-09 | $2.40 | $2.42 | $2.35 | $2.39 | $9.56 | 25,544 |
| 2017-02-08 | $2.33 | $2.41 | $2.25 | $2.41 | $9.64 | 69,058 |
| 2017-02-07 | $2.36 | $2.41 | $2.31 | $2.33 | $9.32 | 66,493 |
| 2017-02-06 | $2.45 | $2.46 | $2.32 | $2.34 | $9.36 | 101,350 |
| 2017-02-03 | $2.28 | $2.48 | $2.25 | $2.44 | $9.76 | 319,394 |
| 2017-02-02 | $2.31 | $2.35 | $2.24 | $2.28 | $9.12 | 105,848 |
| 2017-02-01 | $2.20 | $2.34 | $2.20 | $2.32 | $9.26 | 163,087 |
| 2017-01-31 | $2.17 | $2.22 | $2.14 | $2.20 | $8.80 | 17,536 |
| 2017-01-30 | $2.22 | $2.23 | $2.10 | $2.17 | $8.68 | 59,742 |
| 2017-01-27 | $2.24 | $2.25 | $2.19 | $2.21 | $8.84 | 43,267 |
| 2017-01-26 | $2.25 | $2.25 | $2.18 | $2.25 | $9.00 | 31,507 |
| 2017-01-25 | $2.19 | $2.31 | $2.16 | $2.26 | $9.04 | 233,235 |
| 2017-01-24 | $2.17 | $2.24 | $2.16 | $2.17 | $8.68 | 138,560 |
| 2017-01-23 | $2.10 | $2.22 | $2.06 | $2.16 | $8.64 | 260,322 |
| 2017-01-20 | $2.21 | $2.22 | $2.06 | $2.09 | $8.36 | 174,418 |
| 2017-01-19 | $2.24 | $2.28 | $2.21 | $2.21 | $8.84 | 61,379 |
| 2017-01-18 | $2.26 | $2.29 | $2.20 | $2.24 | $8.96 | 59,290 |
| 2017-01-17 | $2.22 | $2.27 | $2.19 | $2.25 | $9.00 | 51,796 |
| 2017-01-13 | $2.28 | $2.28 | $2.16 | $2.22 | $8.88 | 333,821 |
| 2017-01-12 | $2.25 | $2.28 | $2.16 | $2.21 | $8.84 | 84,459 |
| 2017-01-11 | $2.32 | $2.33 | $2.23 | $2.27 | $9.08 | 106,242 |
| 2017-01-10 | $2.24 | $2.35 | $2.24 | $2.31 | $9.24 | 50,223 |
| 2017-01-09 | $2.29 | $2.34 | $2.24 | $2.27 | $9.08 | 86,055 |
| 2017-01-06 | $2.37 | $2.38 | $2.24 | $2.24 | $8.96 | 142,886 |
| 2017-01-05 | $2.40 | $2.40 | $2.26 | $2.33 | $9.32 | 130,061 |
| 2017-01-04 | $2.37 | $2.53 | $2.27 | $2.40 | $9.60 | 427,361 |
| 2017-01-03 | $2.26 | $2.40 | $2.15 | $2.21 | $8.82 | 236,604 |
| 2016-12-30 | $2.12 | $2.25 | $2.09 | $2.24 | $8.96 | 180,681 |
| 2016-12-29 | $2.13 | $2.20 | $2.06 | $2.10 | $8.40 | 141,275 |
| 2016-12-28 | $2.17 | $2.25 | $2.12 | $2.16 | $8.64 | 183,257 |
| 2016-12-27 | $2.10 | $2.18 | $2.06 | $2.16 | $8.64 | 60,806 |
| 2016-12-23 | $2.07 | $2.13 | $2.03 | $2.08 | $8.32 | 78,633 |
| 2016-12-22 | $2.08 | $2.10 | $2.03 | $2.04 | $8.16 | 71,369 |
| 2016-12-21 | $2.12 | $2.13 | $2.06 | $2.07 | $8.28 | 76,859 |
| 2016-12-20 | $2.14 | $2.14 | $2.08 | $2.11 | $8.44 | 49,638 |
| 2016-12-19 | $2.15 | $2.20 | $2.11 | $2.12 | $8.48 | 56,065 |
| 2016-12-16 | $2.08 | $2.15 | $2.07 | $2.14 | $8.54 | 56,181 |
| 2016-12-15 | $2.08 | $2.12 | $2.05 | $2.08 | $8.32 | 113,108 |
| 2016-12-14 | $2.15 | $2.17 | $2.05 | $2.08 | $8.32 | 116,407 |
| 2016-12-13 | $2.15 | $2.28 | $2.06 | $2.17 | $8.68 | 268,347 |
| 2016-12-12 | $2.14 | $2.16 | $2.00 | $2.14 | $8.56 | 189,515 |
| 2016-12-09 | $2.12 | $2.15 | $2.07 | $2.14 | $8.56 | 133,058 |
| 2016-12-08 | $2.19 | $2.21 | $2.04 | $2.11 | $8.44 | 216,642 |
| 2016-12-07 | $2.38 | $2.38 | $2.14 | $2.17 | $8.68 | 226,469 |
| 2016-12-06 | $2.16 | $2.37 | $2.06 | $2.37 | $9.48 | 408,326 |
| 2016-12-05 | $2.05 | $2.17 | $2.02 | $2.04 | $8.16 | 200,530 |
| 2016-12-02 | $2.09 | $2.12 | $2.02 | $2.07 | $8.28 | 83,525 |
| 2016-12-01 | $2.19 | $2.24 | $2.07 | $2.07 | $8.28 | 113,828 |
| 2016-11-30 | $2.57 | $2.58 | $2.09 | $2.17 | $8.68 | 463,128 |
| 2016-11-29 | $2.87 | $3.04 | $2.50 | $2.57 | $10.28 | 1,226,466 |
| 2016-11-28 | $6.32 | $6.37 | $6.07 | $6.25 | $25.00 | 124,031 |
| 2016-11-25 | $6.20 | $6.37 | $6.10 | $6.28 | $25.12 | 2,485 |
| 2016-11-23 | $6.20 | $6.34 | $5.99 | $6.25 | $25.00 | 3,979 |
| 2016-11-22 | $6.46 | $6.46 | $6.19 | $6.28 | $25.12 | 3,321 |
| 2016-11-21 | $6.52 | $6.52 | $6.31 | $6.38 | $25.52 | 7,218 |
| 2016-11-18 | $6.51 | $6.51 | $6.08 | $6.42 | $25.68 | 5,108 |
| 2016-11-17 | $6.24 | $6.62 | $5.84 | $6.51 | $26.04 | 7,616 |
| 2016-11-16 | $6.15 | $6.38 | $5.58 | $6.30 | $25.20 | 13,373 |
| 2016-11-15 | $6.28 | $6.37 | $6.12 | $6.19 | $24.76 | 2,784 |
| 2016-11-14 | $6.33 | $6.50 | $6.14 | $6.18 | $24.72 | 6,560 |
| 2016-11-11 | $6.27 | $6.44 | $6.20 | $6.38 | $25.52 | 15,764 |
| 2016-11-10 | $5.70 | $6.30 | $5.70 | $6.29 | $25.16 | 13,879 |
| 2016-11-09 | $5.06 | $5.65 | $4.98 | $5.60 | $22.40 | 123,012 |
| 2016-11-08 | $5.16 | $5.34 | $5.04 | $5.12 | $20.48 | 6,563 |
| 2016-11-07 | $5.25 | $5.30 | $5.12 | $5.16 | $20.64 | 4,169 |
| 2016-11-04 | $5.15 | $5.30 | $5.15 | $5.22 | $20.88 | 5,326 |
| 2016-11-03 | $5.47 | $5.55 | $5.10 | $5.19 | $20.76 | 17,520 |
| 2016-11-02 | $5.90 | $6.02 | $5.51 | $5.62 | $22.48 | 6,347 |
| 2016-11-01 | $5.90 | $6.07 | $5.80 | $5.88 | $23.52 | 4,326 |
| 2016-10-31 | $5.90 | $6.06 | $5.80 | $5.93 | $23.72 | 7,870 |
| 2016-10-28 | $5.59 | $5.98 | $5.31 | $5.92 | $23.68 | 18,036 |
| 2016-10-27 | $6.06 | $6.40 | $5.69 | $5.70 | $22.80 | 16,629 |
| 2016-10-26 | $6.34 | $6.79 | $6.03 | $6.12 | $24.48 | 8,650 |
| 2016-10-25 | $7.00 | $7.07 | $6.14 | $6.48 | $25.92 | 21,044 |
| 2016-10-24 | $7.51 | $7.51 | $6.98 | $7.00 | $28.00 | 12,913 |
| 2016-10-21 | $7.58 | $7.60 | $7.51 | $7.51 | $30.04 | 1,586 |
| 2016-10-20 | $7.57 | $7.64 | $7.50 | $7.63 | $30.52 | 8,872 |
| 2016-10-19 | $7.68 | $7.77 | $7.46 | $7.60 | $30.40 | 17,495 |
| 2016-10-18 | $8.05 | $8.11 | $7.32 | $7.70 | $30.80 | 34,660 |
| 2016-10-17 | $7.40 | $7.73 | $7.40 | $7.69 | $30.76 | 5,707 |
| 2016-10-14 | $7.66 | $7.78 | $7.42 | $7.60 | $30.40 | 18,183 |
| 2016-10-13 | $7.36 | $7.65 | $7.16 | $7.60 | $30.40 | 12,578 |
| 2016-10-12 | $7.38 | $7.50 | $7.03 | $7.46 | $29.84 | 10,406 |
| 2016-10-11 | $7.30 | $7.42 | $7.15 | $7.38 | $29.52 | 3,561 |
| 2016-10-10 | $7.30 | $7.45 | $7.29 | $7.35 | $29.40 | 10,934 |
| 2016-10-07 | $7.44 | $7.44 | $7.02 | $7.33 | $29.32 | 9,937 |
| 2016-10-06 | $7.69 | $7.69 | $7.16 | $7.48 | $29.92 | 11,478 |
| 2016-10-05 | $7.72 | $8.09 | $7.50 | $7.76 | $31.04 | 11,683 |
| 2016-10-04 | $7.92 | $8.05 | $7.65 | $7.73 | $30.92 | 19,141 |
| 2016-10-03 | $8.06 | $8.06 | $7.55 | $7.97 | $31.88 | 20,141 |
| 2016-09-30 | $8.18 | $8.20 | $7.88 | $8.13 | $32.52 | 20,695 |
| 2016-09-29 | $8.33 | $8.50 | $7.86 | $8.21 | $32.84 | 5,156 |
| 2016-09-28 | $8.46 | $8.46 | $8.04 | $8.28 | $33.12 | 9,917 |
| 2016-09-27 | $8.39 | $8.55 | $8.28 | $8.38 | $33.52 | 11,435 |
| 2016-09-26 | $8.31 | $8.59 | $8.13 | $8.36 | $33.44 | 11,716 |
| 2016-09-23 | $8.59 | $8.63 | $8.01 | $8.38 | $33.52 | 39,627 |
| 2016-09-22 | $8.84 | $8.99 | $8.56 | $8.66 | $34.64 | 30,415 |
| 2016-09-21 | $9.00 | $9.17 | $8.58 | $8.74 | $34.96 | 30,530 |
| 2016-09-20 | $8.28 | $9.35 | $8.26 | $8.99 | $35.96 | 43,539 |
| 2016-09-19 | $7.70 | $8.32 | $7.70 | $8.18 | $32.72 | 30,516 |
| 2016-09-16 | $7.38 | $8.06 | $7.38 | $7.62 | $30.48 | 69,592 |
| 2016-09-15 | $7.33 | $7.64 | $7.25 | $7.44 | $29.76 | 16,199 |
| 2016-09-14 | $8.39 | $8.42 | $7.23 | $7.46 | $29.84 | 55,532 |
| 2016-09-13 | $7.80 | $8.65 | $7.80 | $8.22 | $32.88 | 56,241 |
| 2016-09-12 | $7.69 | $7.90 | $7.64 | $7.77 | $31.08 | 12,822 |
| 2016-09-09 | $7.75 | $7.84 | $7.57 | $7.69 | $30.76 | 16,950 |
| 2016-09-08 | $7.57 | $7.90 | $7.50 | $7.90 | $31.60 | 29,747 |
| 2016-09-07 | $6.88 | $8.08 | $6.88 | $7.54 | $30.16 | 75,458 |
| 2016-09-06 | $6.52 | $7.07 | $6.52 | $6.78 | $27.12 | 47,882 |
| 2016-09-02 | $6.38 | $6.55 | $6.38 | $6.38 | $25.52 | 1,655 |
| 2016-09-01 | $6.46 | $6.46 | $6.28 | $6.29 | $25.16 | 4,659 |
| 2016-08-31 | $6.36 | $6.60 | $6.36 | $6.39 | $25.56 | 6,774 |
| 2016-08-30 | $6.18 | $6.45 | $6.18 | $6.31 | $25.24 | 5,269 |
| 2016-08-29 | $6.47 | $6.57 | $5.94 | $6.16 | $24.64 | 19,808 |
| 2016-08-26 | $6.19 | $6.40 | $6.18 | $6.40 | $25.60 | 4,239 |
| 2016-08-25 | $6.02 | $6.22 | $5.97 | $6.20 | $24.80 | 20,751 |
| 2016-08-24 | $5.99 | $6.25 | $5.92 | $5.99 | $23.96 | 4,982 |
| 2016-08-23 | $6.03 | $6.14 | $5.89 | $6.03 | $24.12 | 52,244 |
| 2016-08-22 | $5.83 | $6.10 | $5.82 | $6.09 | $24.36 | 3,330 |
| 2016-08-19 | $6.11 | $6.11 | $5.78 | $5.79 | $23.16 | 2,287 |
| 2016-08-18 | $6.32 | $6.34 | $6.11 | $6.11 | $24.44 | 4,297 |
| 2016-08-17 | $6.25 | $6.43 | $6.06 | $6.30 | $25.20 | 3,536 |
| 2016-08-16 | $5.83 | $6.25 | $5.83 | $6.12 | $24.48 | 7,271 |
| 2016-08-15 | $5.85 | $6.00 | $5.76 | $5.78 | $23.12 | 2,921 |
| 2016-08-12 | $5.95 | $5.95 | $5.60 | $5.76 | $23.04 | 3,811 |
| 2016-08-11 | $5.54 | $5.90 | $5.45 | $5.89 | $23.56 | 19,649 |
| 2016-08-10 | $5.38 | $5.60 | $5.26 | $5.46 | $21.84 | 2,944 |
| 2016-08-09 | $5.40 | $5.57 | $5.25 | $5.40 | $21.60 | 7,950 |
| 2016-08-08 | $5.08 | $5.48 | $5.05 | $5.40 | $21.60 | 15,152 |
| 2016-08-05 | $5.00 | $5.16 | $4.97 | $5.03 | $20.12 | 6,289 |
| 2016-08-04 | $4.78 | $5.09 | $4.78 | $5.00 | $20.00 | 10,354 |
| 2016-08-03 | $4.78 | $4.88 | $4.71 | $4.83 | $19.32 | 3,606 |
| 2016-08-02 | $4.71 | $4.87 | $4.71 | $4.81 | $19.24 | 3,379 |
| 2016-08-01 | $4.83 | $4.86 | $4.72 | $4.76 | $19.04 | 8,654 |
| 2016-07-29 | $4.77 | $4.84 | $4.62 | $4.68 | $18.72 | 5,474 |
| 2016-07-28 | $4.70 | $4.85 | $4.60 | $4.78 | $19.12 | 2,815 |
| 2016-07-27 | $4.60 | $4.85 | $4.59 | $4.66 | $18.64 | 6,224 |
| 2016-07-26 | $4.57 | $4.85 | $4.55 | $4.55 | $18.20 | 2,589 |
| 2016-07-25 | $4.64 | $4.85 | $4.50 | $4.62 | $18.48 | 1,959 |
| 2016-07-22 | $4.70 | $4.86 | $4.60 | $4.66 | $18.64 | 1,754 |
| 2016-07-21 | $4.39 | $4.74 | $4.39 | $4.74 | $18.96 | 2,499 |
| 2016-07-20 | $4.47 | $4.69 | $4.45 | $4.56 | $18.22 | 7,469 |
| 2016-07-19 | $4.59 | $4.70 | $4.27 | $4.42 | $17.68 | 2,627 |
| 2016-07-18 | $4.66 | $4.66 | $4.50 | $4.50 | $18.00 | 2,177 |
| 2016-07-15 | $4.71 | $4.75 | $4.50 | $4.66 | $18.64 | 8,111 |
| 2016-07-14 | $4.55 | $4.68 | $4.41 | $4.48 | $17.92 | 6,931 |
| 2016-07-13 | $4.74 | $4.96 | $4.41 | $4.47 | $17.88 | 10,409 |
| 2016-07-12 | $4.72 | $4.93 | $4.71 | $4.79 | $19.16 | 3,642 |
| 2016-07-11 | $4.64 | $5.03 | $4.64 | $4.73 | $18.92 | 9,913 |
| 2016-07-08 | $4.83 | $4.83 | $4.37 | $4.62 | $18.48 | 3,433 |
| 2016-07-07 | $4.54 | $4.55 | $4.30 | $4.47 | $17.88 | 4,328 |
| 2016-07-06 | $4.60 | $4.82 | $4.21 | $4.38 | $17.52 | 6,934 |
| 2016-07-05 | $4.70 | $4.78 | $4.42 | $4.65 | $18.60 | 10,202 |
| 2016-07-01 | $4.58 | $4.80 | $4.58 | $4.75 | $19.00 | 5,928 |
| 2016-06-30 | $4.50 | $4.71 | $4.43 | $4.60 | $18.40 | 27,624 |
| 2016-06-29 | $4.54 | $4.67 | $4.19 | $4.49 | $17.96 | 11,661 |
| 2016-06-28 | $4.19 | $4.58 | $4.18 | $4.48 | $17.92 | 8,018 |
| 2016-06-27 | $4.30 | $4.60 | $4.04 | $4.13 | $16.52 | 12,053 |
| 2016-06-24 | $4.06 | $4.45 | $4.06 | $4.36 | $17.44 | 108,069 |
| 2016-06-23 | $4.18 | $4.39 | $4.01 | $4.27 | $17.08 | 8,196 |
| 2016-06-22 | $3.95 | $4.35 | $3.85 | $4.17 | $16.68 | 18,594 |
| 2016-06-21 | $3.91 | $3.99 | $3.84 | $3.94 | $15.76 | 11,570 |
| 2016-06-20 | $3.94 | $4.21 | $3.94 | $3.99 | $15.96 | 10,983 |
| 2016-06-17 | $3.95 | $4.27 | $3.92 | $3.98 | $15.92 | 12,149 |
| 2016-06-16 | $3.94 | $3.97 | $3.79 | $3.93 | $15.72 | 10,813 |
| 2016-06-15 | $4.06 | $4.16 | $3.81 | $4.03 | $16.12 | 119,960 |
| 2016-06-14 | $4.20 | $4.53 | $4.08 | $4.13 | $16.52 | 8,291 |
| 2016-06-13 | $4.45 | $4.56 | $4.20 | $4.22 | $16.88 | 14,883 |
| 2016-06-10 | $4.36 | $4.62 | $4.23 | $4.41 | $17.64 | 6,555 |
| 2016-06-09 | $4.60 | $4.69 | $4.34 | $4.44 | $17.76 | 10,317 |
| 2016-06-08 | $4.88 | $4.88 | $4.60 | $4.60 | $18.40 | 5,067 |
| 2016-06-07 | $5.02 | $5.24 | $4.66 | $4.85 | $19.40 | 13,138 |
| 2016-06-06 | $4.99 | $5.22 | $4.86 | $5.05 | $20.20 | 7,461 |
| 2016-06-03 | $5.05 | $5.05 | $4.70 | $4.90 | $19.60 | 3,663 |
| 2016-06-02 | $4.96 | $5.25 | $4.96 | $5.15 | $20.60 | 7,260 |
| 2016-06-01 | $4.99 | $5.20 | $4.96 | $5.14 | $20.56 | 11,646 |
| 2016-05-31 | $4.80 | $5.24 | $4.80 | $4.99 | $19.96 | 13,879 |
| 2016-05-27 | $4.64 | $4.97 | $4.41 | $4.78 | $19.12 | 5,359 |
| 2016-05-26 | $5.04 | $5.04 | $4.61 | $4.67 | $18.68 | 7,732 |
| 2016-05-25 | $4.60 | $5.09 | $4.60 | $5.02 | $20.08 | 33,041 |
| 2016-05-24 | $4.36 | $4.65 | $4.36 | $4.61 | $18.44 | 5,017 |
| 2016-05-23 | $4.37 | $4.61 | $4.37 | $4.50 | $18.00 | 6,526 |
| 2016-05-20 | $4.26 | $4.45 | $4.09 | $4.40 | $17.60 | 4,540 |
| 2016-05-19 | $4.32 | $4.41 | $4.05 | $4.23 | $16.92 | 15,515 |
| 2016-05-18 | $4.24 | $4.36 | $4.22 | $4.34 | $17.36 | 10,123 |
| 2016-05-17 | $4.37 | $4.54 | $4.19 | $4.24 | $16.96 | 6,131 |
| 2016-05-16 | $4.18 | $4.58 | $4.18 | $4.56 | $18.24 | 4,351 |
| 2016-05-13 | $3.92 | $4.25 | $3.90 | $4.16 | $16.64 | 5,799 |
| 2016-05-12 | $4.00 | $4.02 | $3.88 | $3.90 | $15.60 | 12,584 |
| 2016-05-11 | $4.19 | $4.19 | $4.00 | $4.01 | $16.04 | 5,082 |
| 2016-05-10 | $4.21 | $4.26 | $4.00 | $4.23 | $16.92 | 5,486 |
| 2016-05-09 | $4.47 | $4.47 | $4.12 | $4.18 | $16.72 | 10,129 |
| 2016-05-06 | $4.42 | $4.59 | $4.40 | $4.47 | $17.88 | 12,585 |
| 2016-05-05 | $4.45 | $4.54 | $4.15 | $4.43 | $17.72 | 14,653 |
| 2016-05-04 | $4.48 | $4.55 | $4.39 | $4.46 | $17.84 | 12,504 |
| 2016-05-03 | $4.17 | $4.51 | $4.09 | $4.50 | $18.00 | 8,435 |
| 2016-05-02 | $4.20 | $4.21 | $4.04 | $4.19 | $16.76 | 6,587 |
| 2016-04-29 | $4.38 | $4.39 | $4.20 | $4.23 | $16.92 | 3,724 |
| 2016-04-28 | $4.37 | $4.54 | $4.35 | $4.35 | $17.40 | 4,126 |
| 2016-04-27 | $4.45 | $4.47 | $4.30 | $4.35 | $17.40 | 6,607 |
| 2016-04-26 | $4.76 | $4.78 | $4.38 | $4.48 | $17.92 | 6,950 |
| 2016-04-25 | $4.66 | $4.86 | $4.65 | $4.79 | $19.16 | 7,207 |
| 2016-04-22 | $4.62 | $4.81 | $4.50 | $4.73 | $18.92 | 6,818 |
| 2016-04-21 | $4.43 | $4.66 | $4.43 | $4.62 | $18.48 | 7,886 |
| 2016-04-20 | $4.61 | $4.66 | $4.40 | $4.51 | $18.04 | 5,235 |
| 2016-04-19 | $4.77 | $4.77 | $4.50 | $4.58 | $18.32 | 16,014 |
| 2016-04-18 | $4.70 | $4.77 | $4.57 | $4.68 | $18.72 | 12,959 |
| 2016-04-15 | $4.64 | $4.74 | $4.50 | $4.62 | $18.48 | 2,996 |
| 2016-04-14 | $4.66 | $4.82 | $4.48 | $4.67 | $18.68 | 5,685 |
| 2016-04-13 | $4.32 | $4.76 | $4.32 | $4.67 | $18.68 | 10,333 |
| 2016-04-12 | $4.15 | $4.38 | $4.04 | $4.35 | $17.40 | 4,812 |
| 2016-04-11 | $4.34 | $4.46 | $4.15 | $4.17 | $16.68 | 4,672 |
| 2016-04-08 | $4.69 | $4.69 | $4.21 | $4.33 | $17.32 | 4,687 |
| 2016-04-07 | $4.46 | $4.64 | $4.17 | $4.47 | $17.88 | 40,744 |
| 2016-04-06 | $4.14 | $4.55 | $4.05 | $4.48 | $17.92 | 18,750 |
| 2016-04-05 | $4.31 | $4.36 | $4.09 | $4.14 | $16.56 | 14,605 |
| 2016-04-04 | $4.27 | $4.53 | $4.27 | $4.31 | $17.24 | 14,277 |
| 2016-04-01 | $4.14 | $4.53 | $4.01 | $4.35 | $17.40 | 15,251 |
| 2016-03-31 | $3.94 | $4.34 | $3.70 | $4.17 | $16.68 | 9,966 |
| 2016-03-30 | $4.04 | $4.04 | $3.79 | $3.93 | $15.72 | 10,910 |
| 2016-03-29 | $4.04 | $4.04 | $3.68 | $4.00 | $16.00 | 20,763 |
| 2016-03-28 | $4.26 | $4.58 | $4.03 | $4.03 | $16.12 | 5,104 |
| 2016-03-24 | $4.06 | $4.45 | $4.06 | $4.22 | $16.88 | 9,043 |
| 2016-03-23 | $4.36 | $4.81 | $4.05 | $4.07 | $16.28 | 10,291 |
| 2016-03-22 | $4.36 | $4.47 | $4.26 | $4.32 | $17.28 | 9,560 |
| 2016-03-21 | $4.49 | $4.74 | $4.36 | $4.40 | $17.60 | 8,395 |
| 2016-03-18 | $4.56 | $4.78 | $4.37 | $4.52 | $18.08 | 17,207 |
| 2016-03-17 | $4.45 | $4.61 | $4.36 | $4.52 | $18.08 | 9,009 |
| 2016-03-16 | $4.83 | $4.83 | $4.43 | $4.49 | $17.96 | 6,706 |
| 2016-03-15 | $4.83 | $4.90 | $4.59 | $4.61 | $18.44 | 5,726 |
| 2016-03-14 | $4.83 | $5.04 | $4.74 | $4.78 | $19.12 | 9,978 |
| 2016-03-11 | $4.95 | $5.00 | $4.80 | $4.88 | $19.52 | 10,944 |
| 2016-03-10 | $4.94 | $5.00 | $4.72 | $4.81 | $19.24 | 9,139 |
| 2016-03-09 | $5.11 | $5.11 | $4.73 | $4.93 | $19.72 | 14,854 |
| 2016-03-08 | $5.51 | $5.57 | $5.00 | $5.16 | $20.64 | 29,553 |
| 2016-03-07 | $5.11 | $5.66 | $5.11 | $5.65 | $22.60 | 22,315 |
| 2016-03-04 | $4.86 | $5.18 | $4.74 | $5.11 | $20.44 | 35,911 |
| 2016-03-03 | $4.79 | $4.90 | $4.55 | $4.83 | $19.32 | 9,195 |
| 2016-03-02 | $4.63 | $5.05 | $4.56 | $4.80 | $19.20 | 27,067 |
| 2016-03-01 | $4.55 | $4.78 | $4.45 | $4.69 | $18.76 | 13,306 |
| 2016-02-29 | $4.66 | $4.67 | $4.37 | $4.53 | $18.12 | 12,049 |
| 2016-02-26 | $4.42 | $4.81 | $4.42 | $4.63 | $18.52 | 39,864 |
| 2016-02-25 | $4.69 | $4.69 | $4.36 | $4.43 | $17.72 | 6,180 |
| 2016-02-24 | $4.45 | $4.58 | $4.36 | $4.52 | $18.08 | 6,933 |
| 2016-02-23 | $4.70 | $4.75 | $4.39 | $4.50 | $18.00 | 11,148 |
| 2016-02-22 | $4.87 | $4.87 | $4.55 | $4.69 | $18.76 | 14,830 |
| 2016-02-19 | $4.94 | $4.96 | $4.64 | $4.75 | $19.00 | 17,146 |
| 2016-02-18 | $4.73 | $4.89 | $4.73 | $4.79 | $19.16 | 16,181 |
| 2016-02-17 | $5.06 | $5.06 | $4.58 | $4.79 | $19.16 | 57,794 |
| 2016-02-16 | $4.79 | $5.25 | $4.54 | $4.92 | $19.68 | 6,014 |
| 2016-02-12 | $4.52 | $4.95 | $4.20 | $4.72 | $18.88 | 21,866 |
| 2016-02-11 | $4.60 | $4.72 | $4.36 | $4.48 | $17.92 | 9,329 |
| 2016-02-10 | $4.52 | $4.89 | $4.52 | $4.65 | $18.60 | 10,730 |
| 2016-02-09 | $4.37 | $4.75 | $4.36 | $4.47 | $17.88 | 11,440 |
| 2016-02-08 | $4.82 | $4.91 | $4.25 | $4.43 | $17.72 | 25,631 |
| 2016-02-05 | $5.07 | $5.16 | $4.79 | $4.86 | $19.44 | 23,072 |
| 2016-02-04 | $4.73 | $5.14 | $4.73 | $5.05 | $20.20 | 3,837 |
| 2016-02-03 | $5.06 | $5.10 | $4.63 | $5.02 | $20.08 | 9,735 |
| 2016-02-02 | $4.81 | $5.02 | $4.66 | $5.00 | $20.00 | 25,344 |
| 2016-02-01 | $4.70 | $4.99 | $4.57 | $4.85 | $19.40 | 21,694 |
| 2016-01-29 | $4.63 | $4.97 | $4.56 | $4.69 | $18.76 | 22,708 |
| 2016-01-28 | $5.15 | $5.40 | $4.60 | $4.66 | $18.64 | 20,594 |
| 2016-01-27 | $5.41 | $5.48 | $5.10 | $5.15 | $20.60 | 8,063 |
| 2016-01-26 | $5.21 | $5.45 | $5.16 | $5.45 | $21.80 | 24,116 |
| 2016-01-25 | $5.64 | $5.85 | $5.18 | $5.42 | $21.68 | 22,579 |
| 2016-01-22 | $5.70 | $5.91 | $5.44 | $5.66 | $22.64 | 11,129 |
| 2016-01-21 | $5.51 | $5.90 | $5.51 | $5.63 | $22.52 | 8,159 |
| 2016-01-20 | $5.30 | $5.90 | $5.12 | $5.60 | $22.40 | 15,650 |
| 2016-01-19 | $5.92 | $5.92 | $4.87 | $5.35 | $21.40 | 49,405 |
| 2016-01-15 | $4.86 | $6.12 | $4.15 | $5.75 | $23.00 | 63,920 |
| 2016-01-14 | $5.06 | $5.07 | $4.52 | $4.98 | $19.92 | 107,563 |
| 2016-01-13 | $5.89 | $5.89 | $4.93 | $5.06 | $20.24 | 39,655 |
| 2016-01-12 | $6.62 | $6.62 | $5.67 | $5.91 | $23.64 | 31,897 |
| 2016-01-11 | $6.68 | $6.70 | $6.23 | $6.34 | $25.36 | 21,451 |
| 2016-01-08 | $6.75 | $6.92 | $6.61 | $6.65 | $26.60 | 22,565 |
| 2016-01-07 | $6.75 | $6.83 | $6.47 | $6.75 | $27.00 | 28,809 |
| 2016-01-06 | $7.40 | $7.40 | $6.65 | $6.87 | $27.48 | 13,763 |
| 2016-01-05 | $7.32 | $7.33 | $7.05 | $7.13 | $28.52 | 26,967 |
| 2016-01-04 | $7.68 | $7.68 | $7.01 | $7.29 | $29.16 | 21,623 |
| 2015-12-31 | $8.12 | $8.17 | $7.43 | $7.74 | $30.96 | 19,784 |
| 2015-12-30 | $8.50 | $8.50 | $8.08 | $8.13 | $32.52 | 19,324 |
| 2015-12-29 | $8.21 | $8.50 | $8.00 | $8.46 | $33.84 | 32,168 |
| 2015-12-28 | $8.47 | $8.62 | $7.96 | $8.12 | $32.48 | 18,032 |
| 2015-12-24 | $8.77 | $9.01 | $8.42 | $8.50 | $34.00 | 9,970 |
| 2015-12-23 | $8.78 | $8.89 | $8.53 | $8.76 | $35.04 | 11,799 |
| 2015-12-22 | $9.11 | $9.46 | $8.67 | $8.81 | $35.24 | 13,895 |
| 2015-12-21 | $8.48 | $9.06 | $8.41 | $9.00 | $36.00 | 21,327 |
| 2015-12-18 | $8.04 | $8.53 | $7.90 | $8.47 | $33.88 | 29,303 |
| 2015-12-17 | $7.89 | $8.11 | $7.50 | $8.04 | $32.16 | 8,739 |
| 2015-12-16 | $7.25 | $8.01 | $7.05 | $7.82 | $31.28 | 17,712 |
| 2015-12-15 | $7.93 | $7.96 | $7.56 | $7.88 | $31.52 | 30,750 |
| 2015-12-14 | $7.96 | $8.09 | $7.28 | $7.92 | $31.68 | 135,980 |
| 2015-12-11 | $8.12 | $8.18 | $7.86 | $7.96 | $31.84 | 45,601 |
| 2015-12-10 | $7.87 | $8.20 | $7.70 | $7.93 | $31.72 | 13,078 |
| 2015-12-09 | $7.96 | $8.17 | $7.81 | $7.94 | $31.76 | 22,653 |
| 2015-12-08 | $7.90 | $8.09 | $7.64 | $8.06 | $32.24 | 21,496 |
| 2015-12-07 | $8.00 | $8.16 | $7.80 | $8.02 | $32.08 | 18,124 |
| 2015-12-04 | $7.97 | $8.16 | $7.97 | $8.02 | $32.08 | 11,958 |
| 2015-12-03 | $8.17 | $8.27 | $7.96 | $8.00 | $32.00 | 14,121 |
| 2015-12-02 | $8.14 | $8.54 | $8.14 | $8.16 | $32.64 | 8,207 |
| 2015-12-01 | $8.22 | $8.39 | $8.06 | $8.10 | $32.40 | 18,985 |
| 2015-11-30 | $8.51 | $8.64 | $8.24 | $8.30 | $33.20 | 13,804 |
| 2015-11-27 | $8.61 | $8.69 | $8.30 | $8.47 | $33.88 | 4,511 |
| 2015-11-25 | $8.57 | $8.78 | $8.27 | $8.59 | $34.36 | 17,635 |
| 2015-11-24 | $8.20 | $9.00 | $8.17 | $8.60 | $34.40 | 21,765 |
| 2015-11-23 | $8.13 | $8.52 | $8.06 | $8.29 | $33.16 | 18,017 |
| 2015-11-20 | $8.15 | $8.49 | $7.96 | $8.13 | $32.52 | 53,290 |
| 2015-11-19 | $8.25 | $8.60 | $7.98 | $8.09 | $32.36 | 6,931 |
| 2015-11-18 | $8.02 | $8.30 | $7.94 | $8.25 | $33.00 | 9,984 |
| 2015-11-17 | $8.10 | $8.21 | $7.91 | $8.01 | $32.04 | 16,307 |
| 2015-11-16 | $8.05 | $8.13 | $7.82 | $8.04 | $32.16 | 22,249 |
| 2015-11-13 | $8.09 | $8.17 | $7.95 | $8.01 | $32.04 | 17,284 |
| 2015-11-12 | $8.09 | $8.26 | $7.95 | $8.12 | $32.48 | 13,638 |
| 2015-11-11 | $8.45 | $8.69 | $8.06 | $8.10 | $32.40 | 46,736 |
| 2015-11-10 | $8.62 | $8.85 | $8.25 | $8.33 | $33.32 | 17,000 |
| 2015-11-09 | $8.32 | $8.90 | $8.12 | $8.67 | $34.68 | 32,215 |
| 2015-11-06 | $8.44 | $8.82 | $8.10 | $8.40 | $33.60 | 18,925 |
| 2015-11-05 | $8.81 | $9.18 | $8.29 | $8.45 | $33.80 | 15,039 |
| 2015-11-04 | $8.33 | $8.75 | $8.20 | $8.74 | $34.96 | 24,700 |
| 2015-11-03 | $8.24 | $9.11 | $8.01 | $8.26 | $33.04 | 45,366 |
| 2015-11-02 | $7.98 | $8.41 | $7.97 | $8.28 | $33.12 | 10,794 |
| 2015-10-30 | $7.94 | $8.14 | $7.90 | $8.02 | $32.08 | 20,732 |
| 2015-10-29 | $8.02 | $8.27 | $7.86 | $7.99 | $31.96 | 29,193 |
| 2015-10-28 | $8.01 | $8.34 | $7.63 | $8.25 | $33.00 | 16,768 |
| 2015-10-27 | $7.93 | $8.12 | $7.75 | $8.02 | $32.08 | 37,611 |
| 2015-10-26 | $8.12 | $8.17 | $7.86 | $8.01 | $32.04 | 12,771 |
| 2015-10-23 | $8.08 | $8.25 | $7.88 | $8.13 | $32.52 | 5,155 |
| 2015-10-22 | $7.70 | $8.01 | $7.65 | $7.99 | $31.96 | 18,451 |
| 2015-10-21 | $8.08 | $8.53 | $7.59 | $7.77 | $31.08 | 39,860 |
| 2015-10-20 | $8.65 | $8.65 | $7.86 | $7.99 | $31.96 | 11,853 |
| 2015-10-19 | $8.25 | $8.64 | $8.03 | $8.31 | $33.24 | 22,841 |
| 2015-10-16 | $8.70 | $8.83 | $8.23 | $8.30 | $33.20 | 21,593 |
| 2015-10-15 | $8.25 | $8.69 | $7.86 | $8.62 | $34.48 | 49,677 |
| 2015-10-14 | $9.40 | $9.40 | $7.69 | $8.09 | $32.36 | 45,048 |
| 2015-10-13 | $8.31 | $8.67 | $8.19 | $8.53 | $34.12 | 39,496 |
| 2015-10-12 | $9.46 | $9.46 | $8.06 | $8.39 | $33.56 | 59,778 |
| 2015-10-09 | $10.50 | $10.50 | $9.25 | $9.37 | $37.48 | 51,597 |
| 2015-10-08 | $12.27 | $12.72 | $10.03 | $10.05 | $40.20 | 55,738 |
| 2015-10-07 | $11.32 | $12.08 | $11.11 | $11.40 | $45.60 | 30,036 |
| 2015-10-06 | $11.43 | $11.60 | $10.52 | $11.35 | $45.40 | 58,850 |
| 2015-10-05 | $11.89 | $12.00 | $11.19 | $11.44 | $45.76 | 35,372 |
| 2015-10-02 | $12.37 | $12.73 | $11.54 | $11.77 | $47.08 | 41,633 |
| 2015-10-01 | $13.11 | $13.62 | $12.01 | $12.47 | $49.88 | 31,322 |
| 2015-09-30 | $12.85 | $13.75 | $12.64 | $12.97 | $51.88 | 188,700 |
| 2015-09-29 | $12.79 | $13.77 | $12.39 | $12.76 | $51.04 | 27,160 |
| 2015-09-28 | $13.59 | $13.81 | $12.11 | $12.74 | $50.96 | 29,355 |
| 2015-09-25 | $14.21 | $15.10 | $13.22 | $13.68 | $54.72 | 20,818 |
| 2015-09-24 | $14.41 | $14.91 | $13.72 | $14.03 | $56.12 | 36,612 |
| 2015-09-23 | $15.33 | $16.08 | $14.28 | $14.48 | $57.90 | 12,613 |
| 2015-09-22 | $16.77 | $17.44 | $15.05 | $15.25 | $61.00 | 19,816 |
| 2015-09-21 | $18.04 | $18.48 | $16.72 | $17.02 | $68.08 | 30,797 |
| 2015-09-18 | $17.82 | $18.14 | $16.58 | $17.36 | $69.44 | 70,930 |
| 2015-09-17 | $15.60 | $18.59 | $15.56 | $18.01 | $72.04 | 43,621 |
| 2015-09-16 | $16.11 | $16.56 | $15.00 | $15.62 | $62.48 | 20,284 |
| 2015-09-15 | $15.68 | $16.20 | $15.57 | $16.03 | $64.12 | 61,541 |
| 2015-09-14 | $15.32 | $16.15 | $14.70 | $15.72 | $62.88 | 18,010 |
| 2015-09-11 | $14.59 | $15.93 | $14.59 | $15.28 | $61.12 | 16,640 |
| 2015-09-10 | $14.16 | $14.90 | $14.16 | $14.70 | $58.80 | 9,858 |
| 2015-09-09 | $14.36 | $15.03 | $14.11 | $14.36 | $57.44 | 22,120 |
| 2015-09-08 | $14.40 | $14.77 | $14.05 | $14.37 | $57.48 | 26,845 |
| 2015-09-04 | $14.12 | $14.41 | $13.96 | $14.38 | $57.52 | 12,199 |
Alpine Immune Sciences Inc (ALPN) News Headlines
Recent Alpine Immune Sciences Inc (ALPN) News
Similar Companies to Alpine Immune Sciences Inc (ALPN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |