Cymabay Therapeutics Inc (CBAY) Exchange: NASDAQ
Data as of May 2, 2025
$32.48 ($0.00) 0.00%
Cymabay Therapeutics Inc - Daily Information
Click for more stock information on Cymabay Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.48 |
| Previous Close | $32.48 |
| High | $32.48 |
| Low | $32.48 |
| Adjusted Open | $32.48 |
| Previous Adjusted Close | $32.48 |
| Adjusted High | $32.48 |
| Adjusted Low | $32.48 |
About Cymabay Therapeutics Inc (CBAY)
Cymabay Therapeutics, Inc. focuses on developing therapies to treat metabolic diseases. Its lead product candidate is Arhalofenate, which completed five Phase II clinical trials for the treatment of gout. The companys product candidate also includes MBX-8025, a selective agonist that is in a Phase II clinical trial in patients with mixed dyslipidemia; and MBX-2982, an oral, G-protein coupled receptor agonist to treat type II diabetes. Cymabay Therapeutics, Inc. has a development and license agreements with Janssen Pharmaceuticals, Inc. to develop and discover undisclosed metabolic disease target agonists for the treatment of T2DM and other disorders; and a license and development agreement with DiaTex, Inc. to develop and commercialize therapeutic products. The company was formerly known as Metabolex, Inc. Cymabay Therapeutics, Inc. was incorporated in 1988 and is based in Newark, California.
Invest in Cymabay Therapeutics Inc (CBAY)
Historical Stock Data for Cymabay Therapeutics Inc (CBAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 73 |
| 2024-03-22 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2024-03-21 | $32.49 | $32.50 | $32.48 | $32.48 | $32.48 | 8,356,254 |
| 2024-03-20 | $32.49 | $32.49 | $32.47 | $32.47 | $32.47 | 1,518,195 |
| 2024-03-19 | $32.47 | $32.48 | $32.46 | $32.48 | $32.48 | 2,367,068 |
| 2024-03-18 | $32.46 | $32.48 | $32.45 | $32.46 | $32.46 | 3,468,071 |
| 2024-03-15 | $32.45 | $32.47 | $32.44 | $32.45 | $32.45 | 2,824,120 |
| 2024-03-14 | $32.44 | $32.47 | $32.42 | $32.47 | $32.47 | 2,471,155 |
| 2024-03-13 | $32.44 | $32.46 | $32.43 | $32.44 | $32.44 | 4,143,944 |
| 2024-03-12 | $32.43 | $32.46 | $32.43 | $32.44 | $32.44 | 3,663,200 |
| 2024-03-11 | $32.43 | $32.47 | $32.42 | $32.44 | $32.44 | 6,108,043 |
| 2024-03-08 | $32.30 | $32.33 | $32.28 | $32.31 | $32.31 | 1,771,003 |
| 2024-03-07 | $32.28 | $32.30 | $32.27 | $32.30 | $32.30 | 1,167,287 |
| 2024-03-06 | $32.25 | $32.30 | $32.25 | $32.29 | $32.29 | 1,396,148 |
| 2024-03-05 | $32.21 | $32.27 | $32.19 | $32.24 | $32.24 | 2,279,199 |
| 2024-03-04 | $32.24 | $32.30 | $32.16 | $32.18 | $32.18 | 2,154,189 |
| 2024-03-01 | $32.23 | $32.35 | $32.19 | $32.23 | $32.23 | 3,498,446 |
| 2024-02-29 | $32.28 | $32.30 | $32.17 | $32.19 | $32.19 | 7,914,335 |
| 2024-02-28 | $32.32 | $32.33 | $32.26 | $32.27 | $32.27 | 3,487,162 |
| 2024-02-27 | $32.26 | $32.33 | $32.24 | $32.32 | $32.32 | 2,840,323 |
| 2024-02-26 | $32.23 | $32.31 | $32.21 | $32.28 | $32.28 | 3,262,076 |
| 2024-02-23 | $32.19 | $32.26 | $32.18 | $32.23 | $32.23 | 2,902,267 |
| 2024-02-22 | $32.19 | $32.23 | $32.15 | $32.17 | $32.17 | 3,418,597 |
| 2024-02-21 | $32.16 | $32.20 | $32.16 | $32.19 | $32.19 | 3,328,831 |
| 2024-02-20 | $32.14 | $32.20 | $32.14 | $32.20 | $32.20 | 2,100,719 |
| 2024-02-16 | $32.18 | $32.19 | $32.12 | $32.18 | $32.18 | 4,461,470 |
| 2024-02-15 | $32.20 | $32.21 | $32.14 | $32.20 | $32.20 | 5,930,493 |
| 2024-02-14 | $32.15 | $32.18 | $32.09 | $32.18 | $32.18 | 10,028,587 |
| 2024-02-13 | $32.12 | $32.21 | $32.09 | $32.12 | $32.12 | 27,766,185 |
| 2024-02-12 | $31.93 | $32.24 | $31.92 | $32.21 | $32.21 | 70,874,109 |
| 2024-02-09 | $25.14 | $26.35 | $25.14 | $25.69 | $25.69 | 1,403,831 |
| 2024-02-08 | $24.07 | $25.72 | $24.03 | $24.96 | $24.96 | 2,049,261 |
| 2024-02-07 | $24.26 | $24.43 | $23.79 | $24.00 | $24.00 | 781,216 |
| 2024-02-06 | $23.74 | $24.46 | $23.24 | $24.25 | $24.25 | 937,512 |
| 2024-02-05 | $23.54 | $24.18 | $23.38 | $23.86 | $23.86 | 735,883 |
| 2024-02-02 | $24.02 | $24.45 | $23.51 | $23.82 | $23.82 | 711,747 |
| 2024-02-01 | $23.69 | $24.61 | $23.22 | $24.39 | $24.39 | 1,265,551 |
| 2024-01-31 | $23.76 | $24.20 | $23.26 | $23.51 | $23.51 | 1,540,712 |
| 2024-01-30 | $23.64 | $23.77 | $23.17 | $23.65 | $23.65 | 881,287 |
| 2024-01-29 | $22.95 | $23.82 | $22.89 | $23.74 | $23.74 | 936,488 |
| 2024-01-26 | $22.61 | $23.28 | $22.11 | $23.03 | $23.03 | 1,525,942 |
| 2024-01-25 | $23.20 | $23.54 | $22.42 | $22.46 | $22.46 | 1,873,042 |
| 2024-01-24 | $23.52 | $23.57 | $22.69 | $22.85 | $22.85 | 1,111,876 |
| 2024-01-23 | $24.00 | $24.35 | $23.05 | $23.30 | $23.30 | 1,074,293 |
| 2024-01-22 | $24.74 | $25.37 | $22.91 | $23.99 | $23.99 | 1,712,105 |
| 2024-01-19 | $24.18 | $24.86 | $23.43 | $24.50 | $24.50 | 1,256,160 |
| 2024-01-18 | $24.01 | $24.13 | $23.18 | $23.77 | $23.77 | 924,592 |
| 2024-01-17 | $23.73 | $24.05 | $23.45 | $24.01 | $24.01 | 906,200 |
| 2024-01-16 | $23.58 | $24.25 | $23.46 | $24.23 | $24.23 | 1,537,428 |
| 2024-01-12 | $24.16 | $24.33 | $23.50 | $23.76 | $23.76 | 854,649 |
| 2024-01-11 | $23.20 | $24.21 | $22.88 | $23.95 | $23.95 | 1,589,845 |
| 2024-01-10 | $24.50 | $24.60 | $23.22 | $23.36 | $23.36 | 1,193,878 |
| 2024-01-09 | $23.61 | $24.64 | $23.17 | $24.45 | $24.45 | 1,390,091 |
| 2024-01-08 | $23.01 | $23.74 | $22.60 | $23.56 | $23.56 | 918,152 |
| 2024-01-05 | $22.81 | $23.11 | $22.29 | $23.02 | $23.02 | 1,063,774 |
| 2024-01-04 | $23.14 | $23.63 | $22.83 | $22.99 | $22.99 | 1,074,387 |
| 2024-01-03 | $23.82 | $24.30 | $22.89 | $22.98 | $22.98 | 2,035,570 |
| 2024-01-02 | $23.45 | $23.87 | $23.07 | $23.71 | $23.71 | 1,283,129 |
| 2023-12-29 | $24.09 | $24.36 | $23.45 | $23.62 | $23.62 | 1,867,970 |
| 2023-12-28 | $24.47 | $25.33 | $23.71 | $23.99 | $23.99 | 2,407,346 |
| 2023-12-27 | $23.70 | $24.47 | $23.55 | $24.47 | $24.47 | 1,240,608 |
| 2023-12-26 | $23.20 | $23.58 | $22.83 | $23.55 | $23.55 | 764,149 |
| 2023-12-22 | $22.28 | $23.49 | $22.22 | $23.09 | $23.09 | 1,431,847 |
| 2023-12-21 | $22.53 | $22.61 | $21.86 | $22.22 | $22.22 | 599,908 |
| 2023-12-20 | $22.52 | $22.75 | $22.07 | $22.18 | $22.18 | 1,981,016 |
| 2023-12-19 | $22.96 | $23.25 | $22.47 | $22.63 | $22.63 | 1,359,800 |
| 2023-12-18 | $21.65 | $22.86 | $20.93 | $22.63 | $22.63 | 1,692,045 |
| 2023-12-15 | $21.74 | $22.37 | $21.65 | $22.03 | $22.03 | 5,458,327 |
| 2023-12-14 | $21.83 | $21.88 | $19.86 | $21.64 | $21.64 | 4,393,876 |
| 2023-12-13 | $21.11 | $21.42 | $20.50 | $21.37 | $21.37 | 2,374,669 |
| 2023-12-12 | $20.55 | $21.25 | $20.00 | $21.17 | $21.17 | 1,327,454 |
| 2023-12-11 | $20.81 | $20.82 | $19.77 | $20.54 | $20.54 | 2,179,756 |
| 2023-12-08 | $21.62 | $21.88 | $20.72 | $20.88 | $20.88 | 2,041,326 |
| 2023-12-07 | $20.88 | $21.92 | $20.61 | $21.77 | $21.77 | 2,250,353 |
| 2023-12-06 | $20.70 | $20.87 | $20.22 | $20.86 | $20.86 | 1,131,044 |
| 2023-12-05 | $20.22 | $21.06 | $20.12 | $20.42 | $20.42 | 1,745,720 |
| 2023-12-04 | $19.50 | $20.70 | $19.44 | $20.36 | $20.36 | 2,750,210 |
| 2023-12-01 | $19.03 | $19.88 | $18.27 | $19.71 | $19.71 | 3,170,306 |
| 2023-11-30 | $18.89 | $19.79 | $18.89 | $19.13 | $19.13 | 3,500,856 |
| 2023-11-29 | $18.01 | $19.02 | $17.95 | $18.78 | $18.78 | 2,417,232 |
| 2023-11-28 | $18.19 | $18.38 | $17.47 | $18.03 | $18.03 | 2,605,135 |
| 2023-11-27 | $18.93 | $18.93 | $17.94 | $18.20 | $18.20 | 1,726,560 |
| 2023-11-24 | $17.92 | $19.10 | $17.92 | $19.10 | $19.10 | 676,359 |
| 2023-11-22 | $18.26 | $18.45 | $17.82 | $17.90 | $17.90 | 1,149,873 |
| 2023-11-21 | $18.55 | $19.06 | $17.99 | $18.11 | $18.11 | 1,581,524 |
| 2023-11-20 | $18.36 | $18.81 | $17.77 | $18.66 | $18.66 | 1,891,216 |
| 2023-11-17 | $18.26 | $18.47 | $17.97 | $18.36 | $18.36 | 1,221,248 |
| 2023-11-16 | $18.04 | $18.66 | $17.95 | $18.19 | $18.19 | 1,686,017 |
| 2023-11-15 | $17.18 | $18.55 | $16.95 | $18.00 | $18.00 | 1,795,827 |
| 2023-11-14 | $17.50 | $17.62 | $16.86 | $17.20 | $17.20 | 2,987,918 |
| 2023-11-13 | $15.91 | $16.98 | $15.50 | $16.87 | $16.87 | 1,789,730 |
| 2023-11-10 | $15.23 | $16.54 | $15.10 | $16.30 | $16.30 | 2,957,806 |
| 2023-11-09 | $15.73 | $16.00 | $14.20 | $14.86 | $14.86 | 2,220,479 |
| 2023-11-08 | $16.40 | $16.51 | $15.18 | $15.70 | $15.70 | 1,422,605 |
| 2023-11-07 | $16.36 | $16.61 | $16.15 | $16.44 | $16.44 | 2,584,291 |
| 2023-11-06 | $16.69 | $16.69 | $15.99 | $16.44 | $16.44 | 2,283,801 |
| 2023-11-03 | $16.56 | $16.74 | $16.21 | $16.36 | $16.36 | 3,559,315 |
| 2023-11-02 | $16.78 | $16.78 | $16.22 | $16.40 | $16.40 | 1,939,208 |
| 2023-11-01 | $16.40 | $16.65 | $16.14 | $16.40 | $16.40 | 1,491,024 |
| 2023-10-31 | $16.40 | $16.60 | $15.85 | $16.38 | $16.38 | 1,803,961 |
| 2023-10-30 | $15.49 | $16.87 | $15.29 | $16.40 | $16.40 | 2,377,319 |
| 2023-10-27 | $15.24 | $15.28 | $14.74 | $15.26 | $15.26 | 1,552,832 |
| 2023-10-26 | $15.08 | $15.47 | $14.75 | $15.18 | $15.18 | 4,178,782 |
| 2023-10-25 | $15.46 | $15.62 | $15.01 | $15.07 | $15.07 | 935,638 |
| 2023-10-24 | $14.98 | $15.85 | $14.79 | $15.56 | $15.56 | 1,407,226 |
| 2023-10-23 | $13.59 | $14.78 | $13.39 | $14.69 | $14.69 | 1,383,392 |
| 2023-10-20 | $13.27 | $13.82 | $13.13 | $13.61 | $13.61 | 980,403 |
| 2023-10-19 | $13.65 | $13.74 | $13.09 | $13.24 | $13.24 | 826,636 |
| 2023-10-18 | $14.21 | $14.21 | $13.55 | $13.68 | $13.68 | 1,135,957 |
| 2023-10-17 | $14.38 | $14.78 | $14.14 | $14.35 | $14.35 | 1,455,443 |
| 2023-10-16 | $13.92 | $15.08 | $13.65 | $14.41 | $14.41 | 2,075,201 |
| 2023-10-13 | $12.60 | $13.70 | $12.32 | $13.48 | $13.48 | 2,152,640 |
| 2023-10-12 | $13.53 | $13.53 | $12.56 | $12.63 | $12.63 | 1,803,458 |
| 2023-10-11 | $14.30 | $14.47 | $13.07 | $13.50 | $13.50 | 2,063,343 |
| 2023-10-10 | $14.35 | $14.49 | $13.93 | $14.27 | $14.27 | 2,067,921 |
| 2023-10-09 | $14.09 | $14.53 | $14.02 | $14.36 | $14.36 | 900,620 |
| 2023-10-06 | $13.86 | $14.51 | $13.65 | $14.24 | $14.24 | 916,311 |
| 2023-10-05 | $13.92 | $14.15 | $13.88 | $14.08 | $14.08 | 1,157,673 |
| 2023-10-04 | $14.42 | $14.42 | $13.60 | $14.01 | $14.01 | 1,175,995 |
| 2023-10-03 | $14.56 | $14.67 | $14.27 | $14.35 | $14.35 | 1,531,296 |
| 2023-10-02 | $14.82 | $15.18 | $14.53 | $14.68 | $14.68 | 1,365,331 |
| 2023-09-29 | $15.74 | $15.91 | $14.88 | $14.91 | $14.91 | 2,857,048 |
| 2023-09-28 | $14.99 | $15.76 | $14.98 | $15.57 | $15.57 | 1,451,711 |
| 2023-09-27 | $14.85 | $15.29 | $14.84 | $15.07 | $15.07 | 2,164,268 |
| 2023-09-26 | $14.90 | $15.70 | $14.76 | $14.83 | $14.83 | 3,374,386 |
| 2023-09-25 | $14.71 | $14.71 | $14.20 | $14.32 | $14.32 | 1,338,189 |
| 2023-09-22 | $14.71 | $14.93 | $14.50 | $14.71 | $14.71 | 1,921,509 |
| 2023-09-21 | $14.40 | $14.72 | $14.09 | $14.60 | $14.60 | 1,747,747 |
| 2023-09-20 | $15.54 | $15.74 | $14.61 | $14.64 | $14.64 | 2,825,157 |
| 2023-09-19 | $16.04 | $16.04 | $15.07 | $15.41 | $15.41 | 2,637,308 |
| 2023-09-18 | $16.48 | $16.53 | $15.82 | $15.95 | $15.95 | 1,999,962 |
| 2023-09-15 | $16.97 | $17.10 | $16.43 | $16.52 | $16.52 | 2,916,541 |
| 2023-09-14 | $16.86 | $17.01 | $16.19 | $16.92 | $16.92 | 1,726,084 |
| 2023-09-13 | $17.10 | $17.65 | $16.62 | $16.78 | $16.78 | 2,450,919 |
| 2023-09-12 | $18.00 | $18.20 | $17.18 | $17.62 | $17.62 | 6,577,825 |
| 2023-09-11 | $16.03 | $17.83 | $16.03 | $17.13 | $17.13 | 3,537,677 |
| 2023-09-08 | $15.42 | $17.38 | $15.23 | $16.24 | $16.24 | 6,869,341 |
| 2023-09-07 | $15.87 | $15.90 | $13.20 | $15.01 | $15.01 | 14,814,339 |
| 2023-09-06 | $13.78 | $13.92 | $13.47 | $13.83 | $13.83 | 907,558 |
| 2023-09-05 | $14.02 | $14.02 | $13.53 | $13.75 | $13.75 | 1,413,733 |
| 2023-09-01 | $13.86 | $14.30 | $13.74 | $14.18 | $14.18 | 1,633,576 |
| 2023-08-31 | $13.85 | $13.93 | $13.67 | $13.75 | $13.75 | 2,067,897 |
| 2023-08-30 | $13.96 | $14.13 | $13.71 | $13.78 | $13.78 | 1,657,085 |
| 2023-08-29 | $13.77 | $14.13 | $13.49 | $14.01 | $14.01 | 3,543,623 |
| 2023-08-28 | $13.35 | $14.05 | $13.26 | $13.81 | $13.81 | 1,830,934 |
| 2023-08-25 | $13.64 | $13.64 | $12.76 | $13.20 | $13.20 | 2,066,011 |
| 2023-08-24 | $13.83 | $13.88 | $13.21 | $13.57 | $13.57 | 3,230,029 |
| 2023-08-23 | $13.05 | $13.96 | $12.99 | $13.82 | $13.82 | 2,238,216 |
| 2023-08-22 | $12.51 | $13.34 | $12.21 | $13.06 | $13.06 | 2,476,778 |
| 2023-08-21 | $11.94 | $12.60 | $11.84 | $12.40 | $12.40 | 1,257,014 |
| 2023-08-18 | $11.44 | $12.03 | $11.27 | $11.88 | $11.88 | 1,203,532 |
| 2023-08-17 | $11.85 | $11.86 | $11.34 | $11.59 | $11.59 | 1,031,904 |
| 2023-08-16 | $12.72 | $12.98 | $11.69 | $11.93 | $11.93 | 1,611,167 |
| 2023-08-15 | $12.09 | $12.90 | $11.64 | $12.85 | $12.85 | 1,715,232 |
| 2023-08-14 | $13.63 | $13.65 | $12.00 | $12.07 | $12.07 | 1,765,446 |
| 2023-08-11 | $13.14 | $14.19 | $13.09 | $13.47 | $13.47 | 2,403,647 |
| 2023-08-10 | $12.61 | $13.08 | $12.52 | $12.96 | $12.96 | 1,740,831 |
| 2023-08-09 | $12.40 | $12.76 | $12.14 | $12.63 | $12.63 | 1,679,003 |
| 2023-08-08 | $12.13 | $12.42 | $11.93 | $12.40 | $12.40 | 1,338,441 |
| 2023-08-07 | $12.34 | $12.47 | $11.89 | $12.14 | $12.14 | 990,955 |
| 2023-08-04 | $12.33 | $12.53 | $12.18 | $12.34 | $12.34 | 854,126 |
| 2023-08-03 | $12.46 | $12.53 | $12.17 | $12.37 | $12.37 | 698,073 |
| 2023-08-02 | $12.80 | $12.89 | $12.33 | $12.57 | $12.57 | 797,765 |
| 2023-08-01 | $13.24 | $13.25 | $12.68 | $12.90 | $12.90 | 1,200,116 |
| 2023-07-31 | $12.50 | $13.17 | $12.25 | $13.05 | $13.05 | 1,880,271 |
| 2023-07-28 | $11.86 | $12.50 | $11.79 | $12.28 | $12.28 | 1,314,860 |
| 2023-07-27 | $11.69 | $12.15 | $11.50 | $11.72 | $11.72 | 1,310,116 |
| 2023-07-26 | $11.79 | $11.84 | $11.41 | $11.55 | $11.55 | 779,641 |
| 2023-07-25 | $11.64 | $11.90 | $11.40 | $11.74 | $11.74 | 1,940,826 |
| 2023-07-24 | $11.56 | $12.43 | $11.52 | $11.83 | $11.83 | 2,069,415 |
| 2023-07-21 | $11.22 | $11.70 | $11.22 | $11.58 | $11.58 | 856,475 |
| 2023-07-20 | $11.78 | $11.90 | $11.25 | $11.27 | $11.27 | 948,735 |
| 2023-07-19 | $11.61 | $12.12 | $11.49 | $11.76 | $11.76 | 1,361,200 |
| 2023-07-18 | $11.63 | $11.82 | $11.08 | $11.72 | $11.72 | 1,150,097 |
| 2023-07-17 | $11.59 | $12.33 | $11.49 | $11.63 | $11.63 | 1,336,892 |
| 2023-07-14 | $11.81 | $11.93 | $11.41 | $11.59 | $11.59 | 1,403,502 |
| 2023-07-13 | $11.07 | $11.95 | $10.97 | $11.82 | $11.82 | 1,563,492 |
| 2023-07-12 | $10.99 | $11.27 | $10.89 | $11.04 | $11.04 | 1,300,519 |
| 2023-07-11 | $10.90 | $11.06 | $10.74 | $10.94 | $10.94 | 1,007,266 |
| 2023-07-10 | $11.18 | $11.21 | $10.72 | $10.86 | $10.86 | 1,272,348 |
| 2023-07-07 | $11.40 | $11.55 | $11.00 | $11.16 | $11.16 | 1,968,723 |
| 2023-07-06 | $11.03 | $11.48 | $10.77 | $11.43 | $11.43 | 1,831,968 |
| 2023-07-05 | $11.74 | $12.25 | $11.02 | $11.06 | $11.06 | 2,749,005 |
| 2023-07-03 | $11.05 | $11.96 | $10.95 | $11.70 | $11.70 | 2,875,588 |
| 2023-06-30 | $10.05 | $11.38 | $10.00 | $10.95 | $10.95 | 18,409,125 |
| 2023-06-29 | $8.08 | $8.14 | $7.78 | $7.84 | $7.84 | 1,207,759 |
| 2023-06-28 | $7.49 | $8.15 | $7.44 | $8.08 | $8.08 | 1,821,746 |
| 2023-06-27 | $7.63 | $7.63 | $7.26 | $7.47 | $7.47 | 1,772,329 |
| 2023-06-26 | $7.87 | $7.91 | $7.37 | $7.53 | $7.53 | 2,455,613 |
| 2023-06-23 | $8.36 | $8.39 | $7.76 | $7.95 | $7.95 | 14,670,716 |
| 2023-06-22 | $8.42 | $8.65 | $8.34 | $8.42 | $8.42 | 1,310,292 |
| 2023-06-21 | $8.38 | $8.56 | $8.25 | $8.42 | $8.42 | 1,267,758 |
| 2023-06-20 | $8.11 | $8.51 | $8.09 | $8.41 | $8.41 | 1,181,805 |
| 2023-06-16 | $8.42 | $8.49 | $8.07 | $8.17 | $8.17 | 1,426,342 |
| 2023-06-15 | $8.54 | $8.76 | $8.35 | $8.41 | $8.41 | 1,610,063 |
| 2023-06-14 | $9.03 | $9.06 | $8.70 | $8.72 | $8.72 | 859,537 |
| 2023-06-13 | $9.05 | $9.15 | $8.96 | $9.03 | $9.03 | 762,717 |
| 2023-06-12 | $9.16 | $9.28 | $8.95 | $9.02 | $9.02 | 859,334 |
| 2023-06-09 | $9.30 | $9.43 | $9.10 | $9.16 | $9.16 | 1,091,715 |
| 2023-06-08 | $9.39 | $9.51 | $9.29 | $9.31 | $9.31 | 673,710 |
| 2023-06-07 | $9.46 | $9.63 | $9.36 | $9.42 | $9.42 | 716,659 |
| 2023-06-06 | $9.61 | $9.64 | $9.42 | $9.45 | $9.45 | 1,249,522 |
| 2023-06-05 | $9.38 | $9.62 | $9.33 | $9.60 | $9.60 | 926,166 |
| 2023-06-02 | $9.35 | $9.50 | $9.13 | $9.41 | $9.41 | 748,333 |
| 2023-06-01 | $8.98 | $9.44 | $8.89 | $9.30 | $9.30 | 1,160,769 |
| 2023-05-31 | $8.83 | $9.07 | $8.78 | $8.98 | $8.98 | 2,037,791 |
| 2023-05-30 | $8.76 | $9.00 | $8.74 | $8.84 | $8.84 | 841,622 |
| 2023-05-26 | $8.54 | $8.84 | $8.53 | $8.75 | $8.75 | 558,308 |
| 2023-05-25 | $8.54 | $8.68 | $8.39 | $8.55 | $8.55 | 1,095,382 |
| 2023-05-24 | $8.58 | $8.64 | $8.39 | $8.50 | $8.50 | 960,689 |
| 2023-05-23 | $8.80 | $9.07 | $8.50 | $8.61 | $8.61 | 1,567,043 |
| 2023-05-22 | $9.07 | $9.27 | $8.68 | $8.76 | $8.76 | 1,297,786 |
| 2023-05-19 | $9.05 | $9.20 | $8.93 | $9.11 | $9.11 | 1,382,788 |
| 2023-05-18 | $9.15 | $9.29 | $8.99 | $9.05 | $9.05 | 1,099,203 |
| 2023-05-17 | $9.52 | $9.55 | $8.93 | $9.17 | $9.17 | 2,662,767 |
| 2023-05-16 | $10.13 | $10.18 | $9.13 | $9.60 | $9.60 | 3,715,985 |
| 2023-05-15 | $10.27 | $10.66 | $10.19 | $10.40 | $10.40 | 1,454,374 |
| 2023-05-12 | $10.29 | $10.31 | $10.00 | $10.25 | $10.25 | 636,112 |
| 2023-05-11 | $10.60 | $10.64 | $10.17 | $10.29 | $10.29 | 1,058,509 |
| 2023-05-10 | $10.45 | $10.68 | $10.33 | $10.60 | $10.60 | 1,531,350 |
| 2023-05-09 | $10.08 | $10.44 | $9.99 | $10.43 | $10.43 | 756,514 |
| 2023-05-08 | $10.55 | $10.64 | $10.17 | $10.19 | $10.19 | 1,297,793 |
| 2023-05-05 | $10.36 | $10.58 | $10.29 | $10.51 | $10.51 | 979,639 |
| 2023-05-04 | $10.28 | $10.30 | $9.82 | $10.27 | $10.27 | 690,212 |
| 2023-05-03 | $10.13 | $10.42 | $9.98 | $10.27 | $10.27 | 1,038,855 |
| 2023-05-02 | $10.84 | $11.06 | $10.10 | $10.11 | $10.11 | 937,392 |
| 2023-05-01 | $10.69 | $11.22 | $10.69 | $10.83 | $10.83 | 1,510,344 |
| 2023-04-28 | $10.30 | $11.00 | $10.30 | $10.76 | $10.76 | 1,510,003 |
| 2023-04-27 | $10.19 | $10.41 | $10.01 | $10.30 | $10.30 | 1,032,420 |
| 2023-04-26 | $9.86 | $10.18 | $9.77 | $10.15 | $10.15 | 1,002,989 |
| 2023-04-25 | $10.45 | $10.52 | $9.73 | $9.87 | $9.87 | 1,210,533 |
| 2023-04-24 | $10.30 | $10.48 | $10.16 | $10.43 | $10.43 | 818,059 |
| 2023-04-21 | $10.35 | $10.54 | $10.15 | $10.34 | $10.34 | 1,577,632 |
| 2023-04-20 | $10.03 | $10.28 | $9.99 | $10.28 | $10.28 | 1,101,739 |
| 2023-04-19 | $9.79 | $10.16 | $9.19 | $10.02 | $10.02 | 1,930,392 |
| 2023-04-18 | $9.99 | $10.25 | $9.73 | $9.84 | $9.84 | 2,420,218 |
| 2023-04-17 | $8.98 | $10.10 | $8.92 | $9.99 | $9.99 | 4,925,402 |
| 2023-04-14 | $8.99 | $8.99 | $8.75 | $8.91 | $8.91 | 738,013 |
| 2023-04-13 | $8.78 | $9.00 | $8.73 | $8.95 | $8.95 | 1,265,983 |
| 2023-04-12 | $8.99 | $9.00 | $8.67 | $8.74 | $8.74 | 754,701 |
| 2023-04-11 | $9.00 | $9.06 | $8.91 | $8.92 | $8.92 | 1,354,554 |
| 2023-04-10 | $8.73 | $9.02 | $8.66 | $9.00 | $9.00 | 1,770,037 |
| 2023-04-06 | $8.61 | $8.77 | $8.50 | $8.76 | $8.76 | 973,742 |
| 2023-04-05 | $8.77 | $8.78 | $8.48 | $8.55 | $8.55 | 1,271,786 |
| 2023-04-04 | $8.71 | $8.78 | $8.47 | $8.61 | $8.61 | 1,074,210 |
| 2023-04-03 | $8.73 | $8.98 | $8.56 | $8.66 | $8.66 | 1,324,790 |
| 2023-03-31 | $9.00 | $9.09 | $8.41 | $8.72 | $8.72 | 3,755,770 |
| 2023-03-30 | $8.85 | $9.12 | $8.59 | $8.98 | $8.98 | 3,446,935 |
| 2023-03-29 | $8.83 | $8.88 | $8.60 | $8.75 | $8.75 | 1,738,512 |
| 2023-03-28 | $8.75 | $9.00 | $8.66 | $8.82 | $8.82 | 1,065,579 |
| 2023-03-27 | $8.55 | $8.85 | $8.46 | $8.73 | $8.73 | 1,693,313 |
| 2023-03-24 | $8.85 | $8.96 | $8.45 | $8.47 | $8.47 | 1,928,066 |
| 2023-03-23 | $8.90 | $9.00 | $8.71 | $8.95 | $8.95 | 1,052,561 |
| 2023-03-22 | $9.10 | $9.12 | $8.76 | $8.79 | $8.79 | 2,497,154 |
| 2023-03-21 | $9.62 | $9.63 | $8.76 | $8.96 | $8.96 | 1,839,356 |
| 2023-03-20 | $9.65 | $9.75 | $9.29 | $9.51 | $9.51 | 1,228,613 |
| 2023-03-17 | $9.05 | $10.05 | $9.05 | $9.59 | $9.59 | 4,305,087 |
| 2023-03-16 | $8.95 | $9.24 | $8.62 | $9.14 | $9.14 | 1,968,139 |
| 2023-03-15 | $9.30 | $9.43 | $8.91 | $9.07 | $9.07 | 1,219,479 |
| 2023-03-14 | $9.03 | $9.36 | $8.86 | $9.36 | $9.36 | 2,012,177 |
| 2023-03-13 | $8.11 | $9.19 | $8.02 | $8.94 | $8.94 | 2,070,824 |
| 2023-03-10 | $8.89 | $8.89 | $8.02 | $8.27 | $8.27 | 1,894,100 |
| 2023-03-09 | $9.34 | $9.54 | $8.88 | $8.91 | $8.91 | 1,594,015 |
| 2023-03-08 | $9.10 | $9.16 | $8.93 | $9.11 | $9.11 | 1,126,100 |
| 2023-03-07 | $8.73 | $9.27 | $8.73 | $9.02 | $9.02 | 2,578,689 |
| 2023-03-06 | $8.61 | $8.70 | $8.37 | $8.69 | $8.69 | 1,421,856 |
| 2023-03-03 | $8.10 | $8.68 | $7.92 | $8.59 | $8.59 | 3,273,444 |
| 2023-03-02 | $8.14 | $8.20 | $7.95 | $8.10 | $8.10 | 747,117 |
| 2023-03-01 | $8.07 | $8.30 | $8.02 | $8.18 | $8.18 | 1,012,580 |
| 2023-02-28 | $7.81 | $8.03 | $7.67 | $8.00 | $8.00 | 2,502,813 |
| 2023-02-27 | $8.06 | $8.07 | $7.80 | $7.84 | $7.84 | 745,563 |
| 2023-02-24 | $8.04 | $8.23 | $7.35 | $8.04 | $8.04 | 2,138,800 |
| 2023-02-23 | $8.22 | $8.50 | $8.14 | $8.21 | $8.21 | 4,375,457 |
| 2023-02-22 | $8.06 | $8.41 | $7.91 | $8.19 | $8.19 | 1,316,003 |
| 2023-02-21 | $8.08 | $8.34 | $7.65 | $8.02 | $8.02 | 2,145,904 |
| 2023-02-17 | $8.07 | $8.20 | $7.99 | $8.10 | $8.10 | 955,892 |
| 2023-02-16 | $7.90 | $8.12 | $7.82 | $8.03 | $8.03 | 718,412 |
| 2023-02-15 | $8.01 | $8.08 | $7.81 | $7.97 | $7.97 | 705,834 |
| 2023-02-14 | $8.00 | $8.22 | $7.91 | $8.09 | $8.09 | 938,498 |
| 2023-02-13 | $8.36 | $8.40 | $7.93 | $8.01 | $8.01 | 1,243,214 |
| 2023-02-10 | $8.41 | $8.63 | $8.25 | $8.37 | $8.37 | 1,340,514 |
| 2023-02-09 | $8.41 | $8.72 | $8.31 | $8.45 | $8.45 | 2,599,946 |
| 2023-02-08 | $8.56 | $8.56 | $8.32 | $8.41 | $8.41 | 848,749 |
| 2023-02-07 | $8.31 | $8.59 | $8.30 | $8.50 | $8.50 | 1,796,359 |
| 2023-02-06 | $8.55 | $8.60 | $8.23 | $8.35 | $8.35 | 1,263,826 |
| 2023-02-03 | $8.50 | $8.75 | $8.42 | $8.55 | $8.55 | 528,194 |
| 2023-02-02 | $8.69 | $8.71 | $8.18 | $8.53 | $8.53 | 1,296,042 |
| 2023-02-01 | $8.40 | $8.74 | $8.39 | $8.64 | $8.64 | 1,152,791 |
| 2023-01-31 | $8.42 | $8.49 | $8.11 | $8.39 | $8.39 | 1,247,236 |
| 2023-01-30 | $7.80 | $8.46 | $7.75 | $8.31 | $8.31 | 1,680,470 |
| 2023-01-27 | $8.03 | $8.35 | $7.77 | $7.80 | $7.80 | 1,325,582 |
| 2023-01-26 | $7.81 | $8.40 | $7.73 | $8.06 | $8.06 | 2,387,959 |
| 2023-01-25 | $7.54 | $7.93 | $7.51 | $7.80 | $7.80 | 2,265,703 |
| 2023-01-24 | $7.20 | $7.83 | $7.02 | $7.66 | $7.66 | 6,789,543 |
| 2023-01-23 | $6.99 | $6.99 | $6.60 | $6.61 | $6.61 | 1,032,102 |
| 2023-01-20 | $6.70 | $7.15 | $6.61 | $6.94 | $6.94 | 2,558,307 |
| 2023-01-19 | $6.59 | $6.75 | $6.35 | $6.68 | $6.68 | 948,034 |
| 2023-01-18 | $6.82 | $7.00 | $6.59 | $6.67 | $6.67 | 1,392,079 |
| 2023-01-17 | $6.66 | $7.06 | $6.64 | $6.79 | $6.79 | 1,993,793 |
| 2023-01-13 | $6.10 | $6.59 | $6.03 | $6.51 | $6.51 | 882,696 |
| 2023-01-12 | $5.99 | $6.28 | $5.93 | $6.15 | $6.15 | 1,222,623 |
| 2023-01-11 | $6.10 | $6.19 | $5.91 | $6.00 | $6.00 | 958,619 |
| 2023-01-10 | $5.88 | $6.13 | $5.88 | $6.09 | $6.09 | 1,238,214 |
| 2023-01-09 | $6.46 | $6.46 | $5.80 | $5.92 | $5.92 | 1,106,706 |
| 2023-01-06 | $5.88 | $6.02 | $5.75 | $5.91 | $5.91 | 736,476 |
| 2023-01-05 | $6.20 | $6.26 | $5.87 | $5.88 | $5.88 | 728,921 |
| 2023-01-04 | $5.91 | $6.30 | $5.67 | $6.24 | $6.24 | 1,562,652 |
| 2023-01-03 | $6.32 | $6.32 | $5.87 | $5.96 | $5.96 | 3,280,728 |
| 2022-12-30 | $6.00 | $6.42 | $5.90 | $6.27 | $6.27 | 1,349,749 |
| 2022-12-29 | $5.56 | $6.09 | $5.54 | $6.05 | $6.05 | 1,269,913 |
| 2022-12-28 | $5.53 | $5.63 | $5.41 | $5.54 | $5.54 | 1,073,671 |
| 2022-12-27 | $5.51 | $5.58 | $5.27 | $5.52 | $5.52 | 1,176,819 |
| 2022-12-23 | $5.04 | $5.53 | $5.00 | $5.48 | $5.48 | 1,251,936 |
| 2022-12-22 | $4.90 | $5.04 | $4.76 | $5.01 | $5.01 | 956,634 |
| 2022-12-21 | $4.65 | $5.00 | $4.57 | $4.96 | $4.96 | 705,481 |
| 2022-12-20 | $4.49 | $4.74 | $4.40 | $4.62 | $4.62 | 910,612 |
| 2022-12-19 | $4.60 | $4.78 | $4.42 | $4.44 | $4.44 | 869,850 |
| 2022-12-16 | $4.28 | $4.68 | $4.26 | $4.62 | $4.62 | 1,454,839 |
| 2022-12-15 | $4.04 | $4.35 | $4.04 | $4.29 | $4.29 | 945,895 |
| 2022-12-14 | $4.06 | $4.15 | $4.03 | $4.09 | $4.09 | 485,139 |
| 2022-12-13 | $4.12 | $4.14 | $3.99 | $4.08 | $4.08 | 559,231 |
| 2022-12-12 | $3.97 | $4.09 | $3.91 | $4.05 | $4.05 | 305,676 |
| 2022-12-09 | $3.90 | $4.02 | $3.87 | $3.95 | $3.95 | 659,093 |
| 2022-12-08 | $3.96 | $3.99 | $3.83 | $3.94 | $3.94 | 160,010 |
| 2022-12-07 | $4.06 | $4.06 | $3.84 | $3.93 | $3.93 | 290,760 |
| 2022-12-06 | $4.13 | $4.14 | $4.02 | $4.05 | $4.05 | 353,690 |
| 2022-12-05 | $4.08 | $4.19 | $4.03 | $4.17 | $4.17 | 417,864 |
| 2022-12-02 | $3.89 | $4.12 | $3.86 | $4.11 | $4.11 | 1,121,502 |
| 2022-12-01 | $3.38 | $4.01 | $3.36 | $3.95 | $3.95 | 3,233,792 |
| 2022-11-30 | $3.31 | $3.38 | $3.23 | $3.38 | $3.38 | 216,840 |
| 2022-11-29 | $3.30 | $3.36 | $3.22 | $3.28 | $3.28 | 330,131 |
| 2022-11-28 | $3.27 | $3.40 | $3.27 | $3.30 | $3.30 | 177,513 |
| 2022-11-25 | $3.29 | $3.37 | $3.27 | $3.30 | $3.30 | 63,506 |
| 2022-11-23 | $3.26 | $3.35 | $3.21 | $3.31 | $3.31 | 202,718 |
| 2022-11-22 | $3.28 | $3.32 | $3.17 | $3.27 | $3.27 | 278,828 |
| 2022-11-21 | $3.29 | $3.29 | $3.17 | $3.28 | $3.28 | 303,385 |
| 2022-11-18 | $3.32 | $3.40 | $3.26 | $3.36 | $3.36 | 212,755 |
| 2022-11-17 | $3.40 | $3.41 | $3.27 | $3.29 | $3.29 | 326,709 |
| 2022-11-16 | $3.67 | $3.67 | $3.35 | $3.45 | $3.45 | 314,549 |
| 2022-11-15 | $3.66 | $3.99 | $3.66 | $3.67 | $3.67 | 446,118 |
| 2022-11-14 | $3.51 | $3.63 | $3.46 | $3.61 | $3.61 | 206,090 |
| 2022-11-11 | $3.50 | $3.62 | $3.47 | $3.55 | $3.55 | 326,108 |
| 2022-11-10 | $3.33 | $3.51 | $3.29 | $3.50 | $3.50 | 642,535 |
| 2022-11-09 | $3.45 | $3.45 | $3.16 | $3.22 | $3.22 | 504,827 |
| 2022-11-08 | $3.34 | $3.55 | $3.32 | $3.47 | $3.47 | 1,001,593 |
| 2022-11-07 | $3.28 | $3.36 | $3.25 | $3.34 | $3.34 | 307,644 |
| 2022-11-04 | $3.47 | $3.47 | $3.25 | $3.30 | $3.30 | 278,685 |
| 2022-11-03 | $3.44 | $3.53 | $3.39 | $3.49 | $3.49 | 230,945 |
| 2022-11-02 | $3.58 | $3.58 | $3.47 | $3.48 | $3.48 | 231,586 |
| 2022-11-01 | $3.43 | $3.65 | $3.41 | $3.55 | $3.55 | 537,370 |
| 2022-10-31 | $3.41 | $3.52 | $3.41 | $3.48 | $3.48 | 222,771 |
| 2022-10-28 | $3.37 | $3.45 | $3.29 | $3.44 | $3.44 | 146,780 |
| 2022-10-27 | $3.45 | $3.46 | $3.35 | $3.35 | $3.35 | 170,794 |
| 2022-10-26 | $3.41 | $3.51 | $3.41 | $3.41 | $3.41 | 130,590 |
| 2022-10-25 | $3.37 | $3.46 | $3.37 | $3.42 | $3.42 | 172,451 |
| 2022-10-24 | $3.31 | $3.35 | $3.24 | $3.34 | $3.34 | 228,144 |
| 2022-10-21 | $3.27 | $3.37 | $3.21 | $3.30 | $3.30 | 223,314 |
| 2022-10-20 | $3.33 | $3.38 | $3.26 | $3.27 | $3.27 | 169,173 |
| 2022-10-19 | $3.35 | $3.41 | $3.28 | $3.34 | $3.34 | 252,952 |
| 2022-10-18 | $3.39 | $3.44 | $3.37 | $3.39 | $3.39 | 302,205 |
| 2022-10-17 | $3.35 | $3.43 | $3.32 | $3.33 | $3.33 | 258,552 |
| 2022-10-14 | $3.37 | $3.43 | $3.30 | $3.32 | $3.32 | 198,949 |
| 2022-10-13 | $3.25 | $3.39 | $3.23 | $3.35 | $3.35 | 248,225 |
| 2022-10-12 | $3.29 | $3.33 | $3.23 | $3.31 | $3.31 | 220,687 |
| 2022-10-11 | $3.28 | $3.39 | $3.24 | $3.29 | $3.29 | 300,703 |
| 2022-10-10 | $3.40 | $3.40 | $3.29 | $3.32 | $3.32 | 303,506 |
| 2022-10-07 | $3.45 | $3.52 | $3.38 | $3.42 | $3.42 | 231,162 |
| 2022-10-06 | $3.41 | $3.52 | $3.39 | $3.47 | $3.47 | 242,431 |
| 2022-10-05 | $3.40 | $3.50 | $3.40 | $3.41 | $3.41 | 792,578 |
| 2022-10-04 | $3.46 | $3.56 | $3.46 | $3.55 | $3.55 | 518,866 |
| 2022-10-03 | $3.51 | $3.52 | $3.40 | $3.42 | $3.42 | 404,577 |
| 2022-09-30 | $3.47 | $3.60 | $3.47 | $3.50 | $3.50 | 254,691 |
| 2022-09-29 | $3.62 | $3.62 | $3.44 | $3.50 | $3.50 | 284,318 |
| 2022-09-28 | $3.55 | $3.63 | $3.52 | $3.57 | $3.57 | 613,745 |
| 2022-09-27 | $3.49 | $3.57 | $3.45 | $3.48 | $3.48 | 326,683 |
| 2022-09-26 | $3.35 | $3.54 | $3.31 | $3.46 | $3.46 | 466,701 |
| 2022-09-23 | $3.51 | $3.54 | $3.36 | $3.40 | $3.40 | 541,486 |
| 2022-09-22 | $3.71 | $3.71 | $3.44 | $3.54 | $3.54 | 316,597 |
| 2022-09-21 | $3.77 | $3.84 | $3.53 | $3.74 | $3.74 | 561,041 |
| 2022-09-20 | $3.81 | $3.96 | $3.79 | $3.84 | $3.84 | 331,126 |
| 2022-09-19 | $3.88 | $3.99 | $3.82 | $3.87 | $3.87 | 291,199 |
| 2022-09-16 | $3.99 | $4.01 | $3.70 | $3.95 | $3.95 | 644,537 |
| 2022-09-15 | $3.85 | $4.09 | $3.84 | $4.09 | $4.09 | 309,954 |
| 2022-09-14 | $3.76 | $3.95 | $3.73 | $3.85 | $3.85 | 297,966 |
| 2022-09-13 | $3.61 | $3.76 | $3.61 | $3.74 | $3.74 | 220,415 |
| 2022-09-12 | $3.68 | $3.71 | $3.58 | $3.69 | $3.69 | 173,034 |
| 2022-09-09 | $3.84 | $3.85 | $3.67 | $3.69 | $3.69 | 205,323 |
| 2022-09-08 | $3.52 | $3.79 | $3.52 | $3.79 | $3.79 | 205,752 |
| 2022-09-07 | $3.39 | $3.57 | $3.32 | $3.53 | $3.53 | 826,025 |
| 2022-09-06 | $3.57 | $3.57 | $3.37 | $3.41 | $3.41 | 524,266 |
| 2022-09-02 | $3.58 | $3.63 | $3.49 | $3.50 | $3.50 | 277,909 |
| 2022-09-01 | $3.48 | $3.59 | $3.43 | $3.54 | $3.54 | 772,781 |
| 2022-08-31 | $3.48 | $3.61 | $3.48 | $3.54 | $3.54 | 453,500 |
| 2022-08-30 | $3.70 | $3.70 | $3.48 | $3.49 | $3.49 | 451,207 |
| 2022-08-29 | $3.80 | $3.85 | $3.60 | $3.68 | $3.68 | 596,760 |
| 2022-08-26 | $4.00 | $4.10 | $3.83 | $3.86 | $3.86 | 382,155 |
| 2022-08-25 | $4.07 | $4.10 | $4.00 | $4.02 | $4.02 | 254,789 |
| 2022-08-24 | $3.79 | $4.07 | $3.79 | $4.02 | $4.02 | 408,835 |
| 2022-08-23 | $3.83 | $3.98 | $3.78 | $3.79 | $3.79 | 504,713 |
| 2022-08-22 | $3.80 | $3.91 | $3.80 | $3.86 | $3.86 | 221,027 |
| 2022-08-19 | $3.89 | $3.97 | $3.85 | $3.87 | $3.87 | 205,252 |
| 2022-08-18 | $3.86 | $3.99 | $3.83 | $3.93 | $3.93 | 292,569 |
| 2022-08-17 | $3.85 | $4.05 | $3.84 | $3.91 | $3.91 | 213,856 |
| 2022-08-16 | $4.01 | $4.05 | $3.81 | $3.91 | $3.91 | 451,925 |
| 2022-08-15 | $4.00 | $4.10 | $3.98 | $4.05 | $4.05 | 337,074 |
| 2022-08-12 | $3.80 | $4.22 | $3.80 | $4.01 | $4.01 | 464,372 |
| 2022-08-11 | $4.20 | $4.23 | $3.73 | $3.74 | $3.74 | 798,526 |
| 2022-08-10 | $4.15 | $4.24 | $4.01 | $4.16 | $4.16 | 364,709 |
| 2022-08-09 | $4.01 | $4.09 | $3.82 | $4.08 | $4.08 | 624,325 |
| 2022-08-08 | $4.25 | $4.30 | $4.02 | $4.03 | $4.03 | 802,528 |
| 2022-08-05 | $4.08 | $4.25 | $4.03 | $4.25 | $4.25 | 465,750 |
| 2022-08-04 | $4.00 | $4.20 | $3.93 | $4.12 | $4.12 | 926,955 |
| 2022-08-03 | $3.53 | $4.09 | $3.50 | $3.90 | $3.90 | 1,454,568 |
| 2022-08-02 | $3.20 | $3.50 | $3.19 | $3.48 | $3.48 | 1,378,182 |
| 2022-08-01 | $3.13 | $3.34 | $3.07 | $3.21 | $3.21 | 632,539 |
| 2022-07-29 | $3.18 | $3.19 | $3.08 | $3.13 | $3.13 | 230,366 |
| 2022-07-28 | $3.23 | $3.25 | $3.12 | $3.20 | $3.20 | 150,440 |
| 2022-07-27 | $3.28 | $3.29 | $3.03 | $3.21 | $3.21 | 503,453 |
| 2022-07-26 | $3.11 | $3.32 | $3.10 | $3.26 | $3.26 | 370,749 |
| 2022-07-25 | $3.14 | $3.17 | $3.02 | $3.14 | $3.14 | 250,919 |
| 2022-07-22 | $3.14 | $3.20 | $3.07 | $3.15 | $3.15 | 223,064 |
| 2022-07-21 | $3.36 | $3.37 | $2.95 | $3.11 | $3.11 | 873,183 |
| 2022-07-20 | $3.32 | $3.48 | $3.25 | $3.37 | $3.37 | 587,000 |
| 2022-07-19 | $3.32 | $3.42 | $3.21 | $3.29 | $3.29 | 458,984 |
| 2022-07-18 | $3.40 | $3.46 | $3.20 | $3.22 | $3.22 | 594,276 |
| 2022-07-15 | $3.36 | $3.42 | $3.18 | $3.39 | $3.39 | 573,353 |
| 2022-07-14 | $3.38 | $3.42 | $3.32 | $3.32 | $3.32 | 369,497 |
| 2022-07-13 | $3.31 | $3.46 | $3.24 | $3.43 | $3.43 | 2,252,573 |
| 2022-07-12 | $3.22 | $3.39 | $3.12 | $3.37 | $3.37 | 485,389 |
| 2022-07-11 | $3.52 | $3.52 | $3.15 | $3.20 | $3.20 | 653,270 |
| 2022-07-08 | $3.13 | $3.48 | $3.13 | $3.44 | $3.44 | 562,359 |
| 2022-07-07 | $3.07 | $3.28 | $3.07 | $3.20 | $3.20 | 468,544 |
| 2022-07-06 | $3.01 | $3.32 | $2.96 | $3.10 | $3.10 | 547,760 |
| 2022-07-05 | $2.85 | $3.03 | $2.66 | $3.01 | $3.01 | 503,931 |
| 2022-07-01 | $2.94 | $2.98 | $2.77 | $2.77 | $2.77 | 387,307 |
| 2022-06-30 | $2.77 | $2.97 | $2.72 | $2.95 | $2.95 | 524,812 |
| 2022-06-29 | $2.74 | $2.87 | $2.67 | $2.85 | $2.85 | 461,917 |
| 2022-06-28 | $2.87 | $2.91 | $2.69 | $2.74 | $2.74 | 564,245 |
| 2022-06-27 | $2.78 | $3.05 | $2.57 | $2.84 | $2.84 | 1,046,640 |
| 2022-06-24 | $2.61 | $2.82 | $2.33 | $2.82 | $2.82 | 10,391,892 |
| 2022-06-23 | $2.38 | $2.59 | $2.31 | $2.59 | $2.59 | 787,448 |
| 2022-06-22 | $2.07 | $2.45 | $2.03 | $2.40 | $2.40 | 1,108,927 |
| 2022-06-21 | $1.99 | $2.11 | $1.99 | $2.06 | $2.06 | 632,146 |
| 2022-06-17 | $1.91 | $2.04 | $1.88 | $1.97 | $1.97 | 756,542 |
| 2022-06-16 | $1.91 | $1.92 | $1.81 | $1.91 | $1.91 | 634,928 |
| 2022-06-15 | $2.05 | $2.09 | $1.85 | $1.93 | $1.93 | 745,729 |
| 2022-06-14 | $2.13 | $2.18 | $2.00 | $2.01 | $2.01 | 506,443 |
| 2022-06-13 | $2.16 | $2.16 | $2.03 | $2.12 | $2.12 | 595,199 |
| 2022-06-10 | $2.35 | $2.42 | $2.19 | $2.25 | $2.25 | 606,974 |
| 2022-06-09 | $2.38 | $2.48 | $2.33 | $2.41 | $2.41 | 656,419 |
| 2022-06-08 | $2.30 | $2.40 | $2.29 | $2.38 | $2.38 | 588,866 |
| 2022-06-07 | $2.11 | $2.36 | $2.10 | $2.32 | $2.32 | 1,837,885 |
| 2022-06-06 | $2.05 | $2.08 | $1.94 | $1.95 | $1.95 | 512,952 |
| 2022-06-03 | $2.04 | $2.10 | $2.01 | $2.05 | $2.05 | 496,651 |
| 2022-06-02 | $1.99 | $2.05 | $1.96 | $2.03 | $2.03 | 266,506 |
| 2022-06-01 | $1.96 | $2.01 | $1.93 | $1.99 | $1.99 | 593,521 |
| 2022-05-31 | $2.03 | $2.04 | $1.93 | $1.96 | $1.96 | 737,961 |
| 2022-05-27 | $1.98 | $2.03 | $1.93 | $2.03 | $2.03 | 317,444 |
| 2022-05-26 | $1.96 | $1.98 | $1.91 | $1.97 | $1.97 | 331,401 |
| 2022-05-25 | $1.91 | $1.95 | $1.88 | $1.92 | $1.92 | 568,783 |
| 2022-05-24 | $1.96 | $1.96 | $1.86 | $1.91 | $1.91 | 447,302 |
| 2022-05-23 | $2.14 | $2.15 | $1.96 | $1.98 | $1.98 | 405,546 |
| 2022-05-20 | $2.00 | $2.12 | $1.92 | $2.10 | $2.10 | 812,502 |
| 2022-05-19 | $1.88 | $1.92 | $1.86 | $1.90 | $1.90 | 553,809 |
| 2022-05-18 | $1.88 | $1.94 | $1.88 | $1.90 | $1.90 | 666,897 |
| 2022-05-17 | $1.85 | $1.91 | $1.80 | $1.90 | $1.90 | 680,244 |
| 2022-05-16 | $1.81 | $1.91 | $1.78 | $1.79 | $1.79 | 580,663 |
| 2022-05-13 | $1.81 | $1.88 | $1.77 | $1.80 | $1.80 | 661,971 |
| 2022-05-12 | $1.70 | $1.85 | $1.68 | $1.78 | $1.78 | 560,875 |
| 2022-05-11 | $1.86 | $1.86 | $1.67 | $1.72 | $1.72 | 901,299 |
| 2022-05-10 | $1.79 | $1.91 | $1.77 | $1.87 | $1.87 | 937,204 |
| 2022-05-09 | $1.90 | $1.93 | $1.73 | $1.76 | $1.76 | 1,133,226 |
| 2022-05-06 | $2.01 | $2.02 | $1.90 | $1.91 | $1.91 | 965,807 |
| 2022-05-05 | $2.19 | $2.19 | $1.99 | $2.01 | $2.01 | 1,124,282 |
| 2022-05-04 | $2.22 | $2.23 | $2.15 | $2.21 | $2.21 | 799,259 |
| 2022-05-03 | $2.23 | $2.28 | $2.20 | $2.23 | $2.23 | 540,670 |
| 2022-05-02 | $2.26 | $2.32 | $2.20 | $2.24 | $2.24 | 698,642 |
| 2022-04-29 | $2.31 | $2.43 | $2.25 | $2.27 | $2.27 | 587,171 |
| 2022-04-28 | $2.44 | $2.45 | $2.26 | $2.35 | $2.35 | 539,186 |
| 2022-04-27 | $2.41 | $2.47 | $2.40 | $2.42 | $2.42 | 780,826 |
| 2022-04-26 | $2.57 | $2.63 | $2.43 | $2.44 | $2.44 | 600,579 |
| 2022-04-25 | $2.60 | $2.64 | $2.54 | $2.60 | $2.60 | 552,365 |
| 2022-04-22 | $2.66 | $2.75 | $2.58 | $2.58 | $2.58 | 909,770 |
| 2022-04-21 | $2.91 | $2.94 | $2.68 | $2.70 | $2.70 | 1,048,704 |
| 2022-04-20 | $3.01 | $3.02 | $2.86 | $2.89 | $2.89 | 489,430 |
| 2022-04-19 | $3.00 | $3.06 | $2.94 | $3.00 | $3.00 | 453,241 |
| 2022-04-18 | $3.07 | $3.10 | $2.96 | $3.00 | $3.00 | 367,656 |
| 2022-04-14 | $3.22 | $3.25 | $3.10 | $3.10 | $3.10 | 203,092 |
| 2022-04-13 | $3.12 | $3.23 | $3.10 | $3.21 | $3.21 | 172,532 |
| 2022-04-12 | $3.22 | $3.22 | $3.10 | $3.12 | $3.12 | 243,513 |
| 2022-04-11 | $3.25 | $3.25 | $3.14 | $3.19 | $3.19 | 325,652 |
| 2022-04-08 | $3.32 | $3.34 | $3.22 | $3.25 | $3.25 | 196,535 |
| 2022-04-07 | $3.24 | $3.34 | $3.22 | $3.34 | $3.34 | 319,488 |
| 2022-04-06 | $3.24 | $3.31 | $3.15 | $3.24 | $3.24 | 487,999 |
| 2022-04-05 | $3.34 | $3.37 | $3.24 | $3.28 | $3.28 | 265,920 |
| 2022-04-04 | $3.25 | $3.47 | $3.25 | $3.39 | $3.39 | 408,517 |
| 2022-04-01 | $3.13 | $3.28 | $3.09 | $3.27 | $3.27 | 380,648 |
| 2022-03-31 | $3.10 | $3.15 | $3.09 | $3.11 | $3.11 | 312,364 |
| 2022-03-30 | $3.20 | $3.30 | $3.10 | $3.11 | $3.11 | 314,861 |
| 2022-03-29 | $3.21 | $3.29 | $3.19 | $3.24 | $3.24 | 382,812 |
| 2022-03-28 | $3.17 | $3.22 | $3.10 | $3.15 | $3.15 | 290,633 |
| 2022-03-25 | $3.27 | $3.27 | $3.15 | $3.17 | $3.17 | 236,946 |
| 2022-03-24 | $3.25 | $3.31 | $3.21 | $3.29 | $3.29 | 241,718 |
| 2022-03-23 | $3.36 | $3.40 | $3.23 | $3.24 | $3.24 | 303,963 |
| 2022-03-22 | $3.21 | $3.41 | $3.17 | $3.39 | $3.39 | 464,969 |
| 2022-03-21 | $3.18 | $3.31 | $3.18 | $3.21 | $3.21 | 467,944 |
| 2022-03-18 | $3.18 | $3.54 | $3.11 | $3.15 | $3.15 | 2,321,850 |
| 2022-03-17 | $3.04 | $3.20 | $3.04 | $3.18 | $3.18 | 570,905 |
| 2022-03-16 | $3.05 | $3.11 | $2.94 | $3.05 | $3.05 | 524,588 |
| 2022-03-15 | $3.00 | $3.04 | $2.91 | $2.97 | $2.97 | 320,625 |
| 2022-03-14 | $3.23 | $3.23 | $2.94 | $2.97 | $2.97 | 427,467 |
| 2022-03-11 | $3.34 | $3.39 | $3.21 | $3.21 | $3.21 | 238,493 |
| 2022-03-10 | $3.35 | $3.41 | $3.29 | $3.33 | $3.33 | 276,443 |
| 2022-03-09 | $3.21 | $3.41 | $3.20 | $3.40 | $3.40 | 338,496 |
| 2022-03-08 | $3.15 | $3.25 | $3.09 | $3.18 | $3.18 | 205,996 |
| 2022-03-07 | $3.14 | $3.25 | $3.08 | $3.15 | $3.15 | 339,854 |
| 2022-03-04 | $3.13 | $3.23 | $3.11 | $3.13 | $3.13 | 232,479 |
| 2022-03-03 | $3.28 | $3.31 | $3.10 | $3.16 | $3.16 | 223,852 |
| 2022-03-02 | $3.29 | $3.29 | $3.20 | $3.25 | $3.25 | 206,639 |
| 2022-03-01 | $3.17 | $3.30 | $3.17 | $3.27 | $3.27 | 235,681 |
| 2022-02-28 | $3.19 | $3.27 | $3.16 | $3.18 | $3.18 | 333,154 |
| 2022-02-25 | $3.24 | $3.26 | $3.14 | $3.23 | $3.23 | 261,438 |
| 2022-02-24 | $3.07 | $3.26 | $3.01 | $3.22 | $3.22 | 442,421 |
| 2022-02-23 | $3.49 | $3.49 | $3.17 | $3.20 | $3.20 | 437,905 |
| 2022-02-22 | $3.35 | $3.54 | $3.27 | $3.47 | $3.47 | 782,445 |
| 2022-02-18 | $3.17 | $3.38 | $3.14 | $3.38 | $3.38 | 425,507 |
| 2022-02-17 | $3.17 | $3.24 | $3.11 | $3.20 | $3.20 | 350,445 |
| 2022-02-16 | $3.16 | $3.24 | $3.12 | $3.23 | $3.23 | 238,568 |
| 2022-02-15 | $3.09 | $3.22 | $3.09 | $3.20 | $3.20 | 250,229 |
| 2022-02-14 | $3.18 | $3.18 | $3.04 | $3.05 | $3.05 | 228,353 |
| 2022-02-11 | $3.14 | $3.23 | $3.12 | $3.16 | $3.16 | 319,456 |
| 2022-02-10 | $3.26 | $3.36 | $3.16 | $3.20 | $3.20 | 466,082 |
| 2022-02-09 | $3.13 | $3.36 | $3.13 | $3.29 | $3.29 | 515,299 |
| 2022-02-08 | $3.10 | $3.11 | $2.99 | $3.10 | $3.10 | 210,490 |
| 2022-02-07 | $2.92 | $3.11 | $2.90 | $3.09 | $3.09 | 375,029 |
| 2022-02-04 | $2.88 | $2.97 | $2.83 | $2.90 | $2.90 | 290,694 |
| 2022-02-03 | $2.89 | $2.95 | $2.81 | $2.91 | $2.91 | 413,325 |
| 2022-02-02 | $3.00 | $3.00 | $2.90 | $2.92 | $2.92 | 420,010 |
| 2022-02-01 | $2.97 | $3.05 | $2.90 | $3.01 | $3.01 | 429,740 |
| 2022-01-31 | $2.84 | $3.01 | $2.84 | $2.98 | $2.98 | 820,060 |
| 2022-01-28 | $2.80 | $2.87 | $2.67 | $2.87 | $2.87 | 453,452 |
| 2022-01-27 | $2.88 | $2.93 | $2.75 | $2.77 | $2.77 | 438,828 |
| 2022-01-26 | $3.00 | $3.03 | $2.84 | $2.86 | $2.86 | 440,748 |
| 2022-01-25 | $2.93 | $2.98 | $2.88 | $2.94 | $2.94 | 475,611 |
| 2022-01-24 | $2.91 | $3.00 | $2.78 | $2.99 | $2.99 | 641,345 |
| 2022-01-21 | $2.93 | $3.17 | $2.89 | $2.89 | $2.89 | 2,025,870 |
| 2022-01-20 | $2.98 | $3.07 | $2.76 | $2.79 | $2.79 | 1,395,309 |
| 2022-01-19 | $3.09 | $3.13 | $2.92 | $2.93 | $2.93 | 706,464 |
| 2022-01-18 | $3.13 | $3.18 | $3.07 | $3.08 | $3.08 | 330,516 |
| 2022-01-14 | $3.04 | $3.17 | $3.02 | $3.15 | $3.15 | 280,563 |
| 2022-01-13 | $3.24 | $3.24 | $3.06 | $3.07 | $3.07 | 433,659 |
| 2022-01-12 | $3.23 | $3.25 | $3.11 | $3.12 | $3.12 | 332,190 |
| 2022-01-11 | $3.28 | $3.34 | $3.18 | $3.18 | $3.18 | 354,130 |
| 2022-01-10 | $3.28 | $3.37 | $3.11 | $3.25 | $3.25 | 378,265 |
| 2022-01-07 | $3.33 | $3.44 | $3.28 | $3.31 | $3.31 | 131,407 |
| 2022-01-06 | $3.32 | $3.37 | $3.23 | $3.35 | $3.35 | 324,476 |
| 2022-01-05 | $3.47 | $3.49 | $3.27 | $3.28 | $3.28 | 223,045 |
| 2022-01-04 | $3.65 | $3.66 | $3.45 | $3.47 | $3.47 | 217,345 |
| 2022-01-03 | $3.39 | $3.65 | $3.39 | $3.64 | $3.64 | 438,972 |
| 2021-12-31 | $3.30 | $3.38 | $3.29 | $3.38 | $3.38 | 370,762 |
| 2021-12-30 | $3.21 | $3.40 | $3.21 | $3.30 | $3.30 | 344,573 |
| 2021-12-29 | $3.30 | $3.37 | $3.20 | $3.23 | $3.23 | 376,037 |
| 2021-12-28 | $3.43 | $3.49 | $3.29 | $3.30 | $3.30 | 531,043 |
| 2021-12-27 | $3.49 | $3.51 | $3.41 | $3.46 | $3.46 | 378,049 |
| 2021-12-23 | $3.52 | $3.58 | $3.47 | $3.51 | $3.51 | 291,919 |
| 2021-12-22 | $3.50 | $3.53 | $3.42 | $3.47 | $3.47 | 330,217 |
| 2021-12-21 | $3.56 | $3.66 | $3.51 | $3.54 | $3.54 | 288,910 |
| 2021-12-20 | $3.61 | $3.62 | $3.50 | $3.57 | $3.57 | 373,242 |
| 2021-12-17 | $3.23 | $3.66 | $3.20 | $3.63 | $3.63 | 923,626 |
| 2021-12-16 | $3.39 | $3.44 | $3.23 | $3.25 | $3.25 | 352,783 |
| 2021-12-15 | $3.25 | $3.36 | $3.14 | $3.34 | $3.34 | 341,050 |
| 2021-12-14 | $3.33 | $3.33 | $3.21 | $3.24 | $3.24 | 368,344 |
| 2021-12-13 | $3.42 | $3.43 | $3.26 | $3.34 | $3.34 | 331,201 |
| 2021-12-10 | $3.54 | $3.62 | $3.36 | $3.42 | $3.42 | 447,102 |
| 2021-12-09 | $3.60 | $3.69 | $3.51 | $3.54 | $3.54 | 491,271 |
| 2021-12-08 | $3.50 | $3.63 | $3.43 | $3.58 | $3.58 | 351,567 |
| 2021-12-07 | $3.27 | $3.53 | $3.27 | $3.48 | $3.48 | 511,755 |
| 2021-12-06 | $3.28 | $3.30 | $3.16 | $3.27 | $3.27 | 358,192 |
| 2021-12-03 | $3.36 | $3.39 | $3.23 | $3.28 | $3.28 | 648,159 |
| 2021-12-02 | $3.43 | $3.43 | $3.24 | $3.36 | $3.36 | 617,124 |
| 2021-12-01 | $3.34 | $3.45 | $3.26 | $3.45 | $3.45 | 1,109,523 |
| 2021-11-30 | $3.46 | $3.47 | $3.18 | $3.31 | $3.31 | 1,455,277 |
| 2021-11-29 | $3.78 | $3.81 | $3.32 | $3.46 | $3.46 | 1,328,656 |
| 2021-11-26 | $3.75 | $3.84 | $3.63 | $3.77 | $3.77 | 548,188 |
| 2021-11-24 | $3.74 | $3.81 | $3.71 | $3.80 | $3.80 | 388,381 |
| 2021-11-23 | $3.86 | $3.92 | $3.72 | $3.76 | $3.76 | 592,836 |
| 2021-11-22 | $3.89 | $4.00 | $3.78 | $3.88 | $3.88 | 638,026 |
| 2021-11-19 | $3.97 | $4.03 | $3.84 | $3.87 | $3.87 | 811,283 |
| 2021-11-18 | $4.10 | $4.12 | $3.94 | $3.97 | $3.97 | 3,301,238 |
| 2021-11-17 | $4.26 | $4.27 | $4.01 | $4.04 | $4.04 | 524,531 |
| 2021-11-16 | $4.30 | $4.30 | $4.17 | $4.24 | $4.24 | 262,488 |
| 2021-11-15 | $4.41 | $4.55 | $4.18 | $4.29 | $4.29 | 484,161 |
| 2021-11-12 | $4.35 | $4.50 | $4.32 | $4.41 | $4.41 | 395,226 |
| 2021-11-11 | $4.42 | $4.59 | $4.26 | $4.32 | $4.32 | 480,663 |
| 2021-11-10 | $4.30 | $4.37 | $4.18 | $4.28 | $4.28 | 315,380 |
| 2021-11-09 | $4.25 | $4.34 | $4.09 | $4.28 | $4.28 | 301,157 |
| 2021-11-08 | $4.43 | $4.49 | $4.26 | $4.28 | $4.28 | 273,124 |
| 2021-11-05 | $4.59 | $4.67 | $4.36 | $4.39 | $4.39 | 411,214 |
| 2021-11-04 | $4.61 | $4.74 | $4.55 | $4.57 | $4.57 | 578,612 |
| 2021-11-03 | $4.21 | $4.63 | $4.20 | $4.60 | $4.60 | 626,511 |
| 2021-11-02 | $4.17 | $4.21 | $4.08 | $4.20 | $4.20 | 251,338 |
| 2021-11-01 | $3.96 | $4.18 | $3.96 | $4.17 | $4.17 | 303,987 |
| 2021-10-29 | $3.96 | $4.04 | $3.89 | $3.90 | $3.90 | 302,470 |
| 2021-10-28 | $3.86 | $3.96 | $3.84 | $3.93 | $3.93 | 286,400 |
| 2021-10-27 | $3.79 | $3.88 | $3.76 | $3.86 | $3.86 | 306,056 |
| 2021-10-26 | $3.80 | $3.87 | $3.75 | $3.81 | $3.81 | 260,423 |
| 2021-10-25 | $3.81 | $3.87 | $3.75 | $3.81 | $3.81 | 562,842 |
| 2021-10-22 | $4.00 | $4.00 | $3.83 | $3.89 | $3.89 | 391,663 |
| 2021-10-21 | $3.96 | $4.04 | $3.96 | $4.01 | $4.01 | 291,818 |
| 2021-10-20 | $3.96 | $4.07 | $3.95 | $3.98 | $3.98 | 264,214 |
| 2021-10-19 | $3.91 | $3.98 | $3.91 | $3.98 | $3.98 | 162,826 |
| 2021-10-18 | $4.03 | $4.03 | $3.88 | $3.91 | $3.91 | 319,487 |
| 2021-10-15 | $4.11 | $4.11 | $3.96 | $4.01 | $4.01 | 303,117 |
| 2021-10-14 | $4.16 | $4.21 | $4.00 | $4.06 | $4.06 | 403,028 |
| 2021-10-13 | $4.24 | $4.26 | $4.08 | $4.10 | $4.10 | 305,114 |
| 2021-10-12 | $3.94 | $4.25 | $3.94 | $4.24 | $4.24 | 732,457 |
| 2021-10-11 | $3.88 | $4.01 | $3.85 | $3.94 | $3.94 | 350,548 |
| 2021-10-08 | $3.87 | $4.00 | $3.85 | $3.87 | $3.87 | 256,216 |
| 2021-10-07 | $4.07 | $4.07 | $3.81 | $3.86 | $3.86 | 709,612 |
| 2021-10-06 | $3.69 | $4.10 | $3.64 | $4.02 | $4.02 | 1,821,685 |
| 2021-10-05 | $3.57 | $3.73 | $3.50 | $3.70 | $3.70 | 440,043 |
| 2021-10-04 | $3.69 | $3.73 | $3.52 | $3.55 | $3.55 | 407,858 |
| 2021-10-01 | $3.66 | $3.71 | $3.61 | $3.71 | $3.71 | 290,884 |
| 2021-09-30 | $3.65 | $3.72 | $3.63 | $3.65 | $3.65 | 226,047 |
| 2021-09-29 | $3.78 | $3.79 | $3.61 | $3.66 | $3.66 | 286,741 |
| 2021-09-28 | $3.82 | $3.83 | $3.74 | $3.75 | $3.75 | 209,678 |
| 2021-09-27 | $3.82 | $3.90 | $3.79 | $3.82 | $3.82 | 254,465 |
| 2021-09-24 | $3.85 | $3.90 | $3.79 | $3.80 | $3.80 | 170,376 |
| 2021-09-23 | $3.82 | $3.90 | $3.77 | $3.89 | $3.89 | 166,135 |
| 2021-09-22 | $3.83 | $3.84 | $3.76 | $3.80 | $3.80 | 198,391 |
| 2021-09-21 | $3.84 | $3.92 | $3.75 | $3.82 | $3.82 | 232,363 |
| 2021-09-20 | $3.80 | $4.00 | $3.76 | $3.84 | $3.84 | 338,933 |
| 2021-09-17 | $3.87 | $3.93 | $3.76 | $3.82 | $3.82 | 1,243,800 |
| 2021-09-16 | $3.86 | $3.91 | $3.73 | $3.88 | $3.88 | 203,218 |
| 2021-09-15 | $3.89 | $3.89 | $3.76 | $3.80 | $3.80 | 278,754 |
| 2021-09-14 | $3.99 | $3.99 | $3.84 | $3.86 | $3.86 | 625,155 |
| 2021-09-13 | $3.89 | $4.05 | $3.87 | $3.95 | $3.95 | 377,747 |
| 2021-09-10 | $3.92 | $3.95 | $3.86 | $3.89 | $3.89 | 210,729 |
| 2021-09-09 | $3.83 | $3.95 | $3.78 | $3.91 | $3.91 | 299,252 |
| 2021-09-08 | $3.80 | $3.87 | $3.71 | $3.85 | $3.85 | 337,637 |
| 2021-09-07 | $3.96 | $3.99 | $3.76 | $3.77 | $3.77 | 388,160 |
| 2021-09-03 | $4.07 | $4.07 | $3.92 | $3.94 | $3.94 | 236,118 |
| 2021-09-02 | $3.94 | $4.08 | $3.93 | $4.07 | $4.07 | 253,435 |
| 2021-09-01 | $4.01 | $4.01 | $3.88 | $3.93 | $3.93 | 248,930 |
| 2021-08-31 | $4.02 | $4.08 | $3.91 | $3.96 | $3.96 | 353,304 |
| 2021-08-30 | $3.91 | $4.09 | $3.88 | $4.02 | $4.02 | 380,311 |
| 2021-08-27 | $3.76 | $3.98 | $3.76 | $3.89 | $3.89 | 499,237 |
| 2021-08-26 | $3.70 | $3.86 | $3.70 | $3.77 | $3.77 | 243,139 |
| 2021-08-25 | $3.73 | $3.77 | $3.69 | $3.72 | $3.72 | 231,279 |
| 2021-08-24 | $3.67 | $3.75 | $3.64 | $3.75 | $3.75 | 315,662 |
| 2021-08-23 | $3.49 | $3.69 | $3.47 | $3.66 | $3.66 | 438,445 |
| 2021-08-20 | $3.46 | $3.60 | $3.39 | $3.47 | $3.47 | 759,496 |
| 2021-08-19 | $3.53 | $3.61 | $3.46 | $3.49 | $3.49 | 399,500 |
| 2021-08-18 | $3.53 | $3.70 | $3.49 | $3.54 | $3.54 | 387,670 |
| 2021-08-17 | $3.61 | $3.66 | $3.50 | $3.54 | $3.54 | 394,552 |
| 2021-08-16 | $3.73 | $3.74 | $3.56 | $3.61 | $3.61 | 312,986 |
| 2021-08-13 | $3.94 | $3.94 | $3.56 | $3.63 | $3.63 | 634,081 |
| 2021-08-12 | $3.88 | $3.96 | $3.83 | $3.96 | $3.96 | 327,550 |
| 2021-08-11 | $3.86 | $3.87 | $3.77 | $3.85 | $3.85 | 265,658 |
| 2021-08-10 | $3.88 | $3.90 | $3.75 | $3.82 | $3.82 | 457,521 |
| 2021-08-09 | $3.97 | $4.05 | $3.86 | $3.89 | $3.89 | 443,242 |
| 2021-08-06 | $3.96 | $3.97 | $3.86 | $3.93 | $3.93 | 495,563 |
| 2021-08-05 | $3.83 | $3.95 | $3.81 | $3.93 | $3.93 | 379,741 |
| 2021-08-04 | $3.90 | $4.00 | $3.82 | $3.85 | $3.85 | 369,367 |
| 2021-08-03 | $4.01 | $4.02 | $3.82 | $3.90 | $3.90 | 662,131 |
| 2021-08-02 | $4.00 | $4.02 | $3.89 | $3.98 | $3.98 | 384,469 |
| 2021-07-30 | $3.97 | $4.04 | $3.90 | $3.94 | $3.94 | 535,563 |
| 2021-07-29 | $4.09 | $4.13 | $4.00 | $4.02 | $4.02 | 303,214 |
| 2021-07-28 | $4.00 | $4.14 | $3.97 | $4.10 | $4.10 | 276,774 |
| 2021-07-27 | $3.89 | $4.00 | $3.80 | $3.96 | $3.96 | 686,336 |
| 2021-07-26 | $4.15 | $4.15 | $3.94 | $4.00 | $4.00 | 731,393 |
| 2021-07-23 | $4.19 | $4.20 | $4.10 | $4.13 | $4.13 | 302,262 |
| 2021-07-22 | $4.23 | $4.31 | $4.18 | $4.20 | $4.20 | 304,973 |
| 2021-07-21 | $4.24 | $4.33 | $4.17 | $4.31 | $4.31 | 300,224 |
| 2021-07-20 | $4.33 | $4.33 | $4.12 | $4.25 | $4.25 | 702,767 |
| 2021-07-19 | $4.01 | $4.31 | $3.95 | $4.29 | $4.29 | 696,797 |
| 2021-07-16 | $4.25 | $4.26 | $4.07 | $4.12 | $4.12 | 423,014 |
| 2021-07-15 | $4.23 | $4.27 | $4.11 | $4.21 | $4.21 | 495,457 |
| 2021-07-14 | $4.28 | $4.35 | $4.15 | $4.21 | $4.21 | 610,708 |
| 2021-07-13 | $4.37 | $4.41 | $4.25 | $4.27 | $4.27 | 435,390 |
| 2021-07-12 | $4.33 | $4.41 | $4.30 | $4.37 | $4.37 | 676,701 |
| 2021-07-09 | $4.36 | $4.38 | $4.27 | $4.36 | $4.36 | 427,919 |
| 2021-07-08 | $4.17 | $4.34 | $4.12 | $4.34 | $4.34 | 628,758 |
| 2021-07-07 | $4.24 | $4.29 | $4.12 | $4.22 | $4.22 | 562,768 |
| 2021-07-06 | $4.36 | $4.36 | $4.18 | $4.22 | $4.22 | 582,813 |
| 2021-07-02 | $4.44 | $4.44 | $4.23 | $4.34 | $4.34 | 588,483 |
| 2021-07-01 | $4.46 | $4.51 | $4.33 | $4.42 | $4.42 | 321,465 |
| 2021-06-30 | $4.46 | $4.47 | $4.27 | $4.36 | $4.36 | 989,634 |
| 2021-06-29 | $4.57 | $4.60 | $4.41 | $4.44 | $4.44 | 651,294 |
| 2021-06-28 | $4.72 | $4.79 | $4.49 | $4.55 | $4.55 | 567,596 |
| 2021-06-25 | $4.61 | $4.83 | $4.51 | $4.70 | $4.70 | 1,686,262 |
| 2021-06-24 | $4.62 | $4.72 | $4.52 | $4.60 | $4.60 | 587,896 |
| 2021-06-23 | $4.47 | $4.63 | $4.41 | $4.58 | $4.58 | 850,777 |
| 2021-06-22 | $4.75 | $4.76 | $4.38 | $4.47 | $4.47 | 848,994 |
| 2021-06-21 | $4.64 | $4.84 | $4.56 | $4.72 | $4.72 | 662,348 |
| 2021-06-18 | $4.87 | $4.89 | $4.58 | $4.63 | $4.63 | 835,390 |
| 2021-06-17 | $4.80 | $4.94 | $4.78 | $4.92 | $4.92 | 548,562 |
| 2021-06-16 | $4.85 | $4.92 | $4.68 | $4.79 | $4.79 | 691,447 |
| 2021-06-15 | $4.95 | $4.95 | $4.71 | $4.89 | $4.89 | 840,687 |
| 2021-06-14 | $4.78 | $5.06 | $4.78 | $4.90 | $4.90 | 921,890 |
| 2021-06-11 | $4.66 | $4.82 | $4.63 | $4.68 | $4.68 | 649,433 |
| 2021-06-10 | $4.65 | $4.70 | $4.56 | $4.67 | $4.67 | 486,925 |
| 2021-06-09 | $4.69 | $4.80 | $4.54 | $4.62 | $4.62 | 775,425 |
| 2021-06-08 | $4.97 | $5.03 | $4.60 | $4.67 | $4.67 | 1,034,685 |
| 2021-06-07 | $4.29 | $5.00 | $4.25 | $4.84 | $4.84 | 1,612,609 |
| 2021-06-04 | $4.34 | $4.35 | $4.15 | $4.27 | $4.27 | 984,212 |
| 2021-06-03 | $4.31 | $4.36 | $4.24 | $4.34 | $4.34 | 524,511 |
| 2021-06-02 | $4.39 | $4.55 | $4.22 | $4.27 | $4.27 | 733,890 |
| 2021-06-01 | $4.25 | $4.42 | $4.18 | $4.38 | $4.38 | 949,127 |
| 2021-05-28 | $4.25 | $4.38 | $4.18 | $4.23 | $4.23 | 552,174 |
| 2021-05-27 | $4.48 | $4.48 | $4.20 | $4.21 | $4.21 | 1,775,597 |
| 2021-05-26 | $4.21 | $4.58 | $4.18 | $4.49 | $4.49 | 1,864,978 |
| 2021-05-25 | $4.38 | $4.47 | $4.15 | $4.18 | $4.18 | 751,376 |
| 2021-05-24 | $4.45 | $4.51 | $4.25 | $4.38 | $4.38 | 1,168,001 |
| 2021-05-21 | $4.38 | $4.44 | $4.33 | $4.40 | $4.40 | 485,165 |
| 2021-05-20 | $4.32 | $4.40 | $4.20 | $4.36 | $4.36 | 413,495 |
| 2021-05-19 | $4.28 | $4.43 | $4.21 | $4.29 | $4.29 | 446,991 |
| 2021-05-18 | $4.42 | $4.53 | $4.28 | $4.40 | $4.40 | 477,273 |
| 2021-05-17 | $4.26 | $4.41 | $4.18 | $4.37 | $4.37 | 588,390 |
| 2021-05-14 | $4.05 | $4.36 | $3.90 | $4.30 | $4.30 | 708,005 |
| 2021-05-13 | $4.22 | $4.33 | $4.02 | $4.12 | $4.12 | 734,672 |
| 2021-05-12 | $4.33 | $4.48 | $4.20 | $4.29 | $4.29 | 1,042,506 |
| 2021-05-11 | $3.82 | $4.38 | $3.81 | $4.29 | $4.29 | 1,083,563 |
| 2021-05-10 | $4.14 | $4.14 | $3.92 | $3.94 | $3.94 | 1,199,770 |
| 2021-05-07 | $4.10 | $4.31 | $4.09 | $4.17 | $4.17 | 438,853 |
| 2021-05-06 | $4.23 | $4.24 | $3.91 | $4.07 | $4.07 | 1,210,376 |
| 2021-05-05 | $4.28 | $4.33 | $4.15 | $4.22 | $4.22 | 950,363 |
| 2021-05-04 | $4.36 | $4.37 | $4.14 | $4.27 | $4.27 | 1,108,408 |
| 2021-05-03 | $4.38 | $4.50 | $4.32 | $4.41 | $4.41 | 587,344 |
| 2021-04-30 | $4.60 | $4.67 | $4.31 | $4.33 | $4.33 | 1,148,420 |
| 2021-04-29 | $4.67 | $4.73 | $4.55 | $4.62 | $4.62 | 720,801 |
| 2021-04-28 | $4.53 | $4.73 | $4.47 | $4.67 | $4.67 | 337,998 |
| 2021-04-27 | $4.68 | $4.74 | $4.51 | $4.54 | $4.54 | 491,223 |
| 2021-04-26 | $4.47 | $4.68 | $4.44 | $4.65 | $4.65 | 429,665 |
| 2021-04-23 | $4.52 | $4.56 | $4.39 | $4.44 | $4.44 | 496,542 |
| 2021-04-22 | $4.42 | $4.58 | $4.35 | $4.46 | $4.46 | 708,606 |
| 2021-04-21 | $4.18 | $4.44 | $4.13 | $4.40 | $4.40 | 590,524 |
| 2021-04-20 | $4.13 | $4.23 | $4.03 | $4.17 | $4.17 | 805,793 |
| 2021-04-19 | $4.26 | $4.42 | $4.13 | $4.15 | $4.15 | 750,310 |
| 2021-04-16 | $4.30 | $4.38 | $4.25 | $4.32 | $4.32 | 1,028,548 |
| 2021-04-15 | $4.28 | $4.38 | $4.27 | $4.32 | $4.32 | 860,569 |
| 2021-04-14 | $4.19 | $4.43 | $4.19 | $4.26 | $4.26 | 621,325 |
| 2021-04-13 | $4.18 | $4.30 | $4.17 | $4.23 | $4.23 | 836,286 |
| 2021-04-12 | $4.26 | $4.29 | $4.10 | $4.19 | $4.19 | 553,392 |
| 2021-04-09 | $4.36 | $4.42 | $4.28 | $4.30 | $4.30 | 681,460 |
| 2021-04-08 | $4.45 | $4.51 | $4.35 | $4.35 | $4.35 | 1,310,998 |
| 2021-04-07 | $4.53 | $4.56 | $4.37 | $4.40 | $4.40 | 821,380 |
| 2021-04-06 | $4.60 | $4.66 | $4.52 | $4.52 | $4.52 | 461,046 |
| 2021-04-05 | $4.72 | $4.74 | $4.51 | $4.63 | $4.63 | 477,519 |
| 2021-04-01 | $4.56 | $4.72 | $4.53 | $4.66 | $4.66 | 605,569 |
| 2021-03-31 | $4.39 | $4.61 | $4.37 | $4.54 | $4.54 | 817,710 |
| 2021-03-30 | $4.25 | $4.47 | $4.17 | $4.40 | $4.40 | 745,113 |
| 2021-03-29 | $4.44 | $4.46 | $4.16 | $4.23 | $4.23 | 875,937 |
| 2021-03-26 | $4.70 | $4.76 | $4.31 | $4.49 | $4.49 | 948,105 |
| 2021-03-25 | $4.41 | $4.66 | $4.35 | $4.59 | $4.59 | 897,752 |
| 2021-03-24 | $4.83 | $4.92 | $4.47 | $4.48 | $4.48 | 972,226 |
| 2021-03-23 | $5.00 | $5.05 | $4.71 | $4.78 | $4.78 | 761,498 |
| 2021-03-22 | $5.01 | $5.13 | $4.97 | $5.01 | $5.01 | 525,460 |
| 2021-03-19 | $4.81 | $5.04 | $4.79 | $5.02 | $5.02 | 1,624,485 |
| 2021-03-18 | $4.97 | $5.02 | $4.76 | $4.77 | $4.77 | 666,245 |
| 2021-03-17 | $4.95 | $5.04 | $4.87 | $5.00 | $5.00 | 790,017 |
| 2021-03-16 | $5.05 | $5.08 | $4.84 | $4.99 | $4.99 | 762,739 |
| 2021-03-15 | $5.07 | $5.13 | $4.94 | $5.05 | $5.05 | 682,924 |
| 2021-03-12 | $5.15 | $5.15 | $4.88 | $4.99 | $4.99 | 745,114 |
| 2021-03-11 | $4.97 | $5.18 | $4.87 | $5.18 | $5.18 | 1,115,324 |
| 2021-03-10 | $5.02 | $5.10 | $4.90 | $4.91 | $4.91 | 724,275 |
| 2021-03-09 | $4.76 | $5.06 | $4.75 | $4.95 | $4.95 | 1,487,197 |
| 2021-03-08 | $4.59 | $4.73 | $4.54 | $4.71 | $4.71 | 1,383,049 |
| 2021-03-05 | $4.64 | $4.70 | $4.25 | $4.58 | $4.58 | 1,669,749 |
| 2021-03-04 | $4.98 | $5.01 | $4.37 | $4.58 | $4.58 | 2,140,029 |
| 2021-03-03 | $4.88 | $5.29 | $4.87 | $5.00 | $5.00 | 1,735,582 |
| 2021-03-02 | $5.14 | $5.18 | $4.85 | $4.86 | $4.86 | 1,135,688 |
| 2021-03-01 | $4.90 | $5.13 | $4.88 | $5.11 | $5.11 | 770,526 |
| 2021-02-26 | $4.87 | $5.02 | $4.70 | $4.80 | $4.80 | 1,379,855 |
| 2021-02-25 | $5.01 | $5.08 | $4.75 | $4.86 | $4.86 | 1,539,346 |
| 2021-02-24 | $4.99 | $5.08 | $4.90 | $5.03 | $5.03 | 798,817 |
| 2021-02-23 | $4.98 | $5.05 | $4.63 | $4.83 | $4.83 | 1,674,633 |
| 2021-02-22 | $5.42 | $5.42 | $5.08 | $5.15 | $5.15 | 1,625,343 |
| 2021-02-19 | $5.33 | $5.42 | $5.21 | $5.41 | $5.41 | 1,578,115 |
| 2021-02-18 | $5.44 | $5.44 | $5.16 | $5.32 | $5.32 | 1,725,173 |
| 2021-02-17 | $5.59 | $5.60 | $5.40 | $5.45 | $5.45 | 1,508,339 |
| 2021-02-16 | $5.90 | $5.90 | $5.51 | $5.63 | $5.63 | 1,418,359 |
| 2021-02-12 | $6.01 | $6.11 | $5.63 | $5.80 | $5.80 | 1,769,137 |
| 2021-02-11 | $6.15 | $6.39 | $5.96 | $6.02 | $6.02 | 1,662,964 |
| 2021-02-10 | $6.25 | $6.56 | $5.96 | $6.14 | $6.14 | 2,883,025 |
| 2021-02-09 | $6.15 | $6.20 | $5.88 | $6.16 | $6.16 | 1,248,793 |
| 2021-02-08 | $6.09 | $6.23 | $5.82 | $6.11 | $6.11 | 1,557,647 |
| 2021-02-05 | $6.24 | $6.25 | $5.72 | $5.89 | $5.89 | 1,865,749 |
| 2021-02-04 | $5.80 | $5.95 | $5.65 | $5.86 | $5.86 | 1,566,255 |
| 2021-02-03 | $5.62 | $5.86 | $5.54 | $5.67 | $5.67 | 1,573,376 |
| 2021-02-02 | $5.70 | $5.72 | $5.46 | $5.58 | $5.58 | 780,912 |
| 2021-02-01 | $5.43 | $5.67 | $5.28 | $5.65 | $5.65 | 1,215,120 |
| 2021-01-29 | $5.52 | $5.59 | $5.18 | $5.35 | $5.35 | 1,433,925 |
| 2021-01-28 | $5.60 | $5.70 | $5.40 | $5.54 | $5.54 | 1,106,600 |
| 2021-01-27 | $5.77 | $5.93 | $5.46 | $5.61 | $5.61 | 1,847,563 |
| 2021-01-26 | $5.85 | $5.91 | $5.64 | $5.78 | $5.78 | 1,407,675 |
| 2021-01-25 | $5.93 | $5.99 | $5.66 | $5.80 | $5.80 | 978,625 |
| 2021-01-22 | $5.70 | $5.89 | $5.64 | $5.88 | $5.88 | 636,581 |
| 2021-01-21 | $5.73 | $5.83 | $5.62 | $5.72 | $5.72 | 840,917 |
| 2021-01-20 | $5.92 | $6.01 | $5.66 | $5.75 | $5.75 | 1,101,089 |
| 2021-01-19 | $6.20 | $6.20 | $5.87 | $5.90 | $5.90 | 1,312,607 |
| 2021-01-15 | $6.17 | $6.30 | $6.02 | $6.09 | $6.09 | 667,294 |
| 2021-01-14 | $6.08 | $6.24 | $6.08 | $6.21 | $6.21 | 649,835 |
| 2021-01-13 | $6.34 | $6.42 | $6.06 | $6.08 | $6.08 | 861,917 |
| 2021-01-12 | $6.55 | $6.73 | $6.30 | $6.36 | $6.36 | 667,329 |
| 2021-01-11 | $6.38 | $6.64 | $6.32 | $6.55 | $6.55 | 590,204 |
| 2021-01-08 | $6.27 | $6.72 | $6.24 | $6.41 | $6.41 | 1,328,071 |
| 2021-01-07 | $6.04 | $6.29 | $6.00 | $6.20 | $6.20 | 1,019,392 |
| 2021-01-06 | $5.74 | $6.08 | $5.70 | $5.92 | $5.92 | 1,157,489 |
| 2021-01-05 | $5.86 | $5.92 | $5.68 | $5.73 | $5.73 | 984,330 |
| 2021-01-04 | $5.83 | $6.06 | $5.67 | $5.84 | $5.84 | 1,241,559 |
| 2020-12-31 | $5.85 | $5.93 | $5.67 | $5.74 | $5.74 | 4,252,464 |
| 2020-12-30 | $5.85 | $6.01 | $5.66 | $5.88 | $5.88 | 1,235,483 |
| 2020-12-29 | $6.14 | $6.14 | $5.64 | $5.73 | $5.73 | 1,412,430 |
| 2020-12-28 | $6.51 | $6.59 | $5.78 | $6.16 | $6.16 | 2,705,703 |
| 2020-12-24 | $6.57 | $6.68 | $6.47 | $6.52 | $6.52 | 329,422 |
| 2020-12-23 | $6.58 | $6.72 | $6.34 | $6.58 | $6.58 | 1,115,537 |
| 2020-12-22 | $6.82 | $6.98 | $6.56 | $6.58 | $6.58 | 1,051,405 |
| 2020-12-21 | $6.82 | $6.98 | $6.63 | $6.74 | $6.74 | 2,041,529 |
| 2020-12-18 | $7.08 | $7.16 | $6.82 | $6.95 | $6.95 | 1,583,606 |
| 2020-12-17 | $7.26 | $7.29 | $6.93 | $7.08 | $7.08 | 768,725 |
| 2020-12-16 | $7.35 | $7.40 | $7.09 | $7.19 | $7.19 | 671,199 |
| 2020-12-15 | $7.31 | $7.36 | $7.09 | $7.29 | $7.29 | 522,184 |
| 2020-12-14 | $7.02 | $7.44 | $7.02 | $7.19 | $7.19 | 696,041 |
| 2020-12-11 | $7.09 | $7.19 | $6.88 | $6.99 | $6.99 | 383,409 |
| 2020-12-10 | $6.79 | $7.05 | $6.76 | $7.03 | $7.03 | 946,096 |
| 2020-12-09 | $7.03 | $7.09 | $6.60 | $6.84 | $6.84 | 832,229 |
| 2020-12-08 | $6.96 | $7.05 | $6.70 | $6.95 | $6.95 | 894,498 |
| 2020-12-07 | $7.24 | $7.35 | $6.91 | $7.02 | $7.02 | 570,181 |
| 2020-12-04 | $7.20 | $7.31 | $6.87 | $7.20 | $7.20 | 521,091 |
| 2020-12-03 | $7.19 | $7.37 | $7.06 | $7.17 | $7.17 | 614,014 |
| 2020-12-02 | $7.27 | $7.27 | $6.93 | $7.14 | $7.14 | 900,488 |
| 2020-12-01 | $7.39 | $7.55 | $7.21 | $7.25 | $7.25 | 952,595 |
| 2020-11-30 | $7.60 | $7.77 | $7.17 | $7.50 | $7.50 | 1,543,411 |
| 2020-11-27 | $7.21 | $7.50 | $7.17 | $7.46 | $7.46 | 523,412 |
| 2020-11-25 | $7.21 | $7.40 | $7.16 | $7.26 | $7.26 | 530,147 |
| 2020-11-24 | $7.38 | $7.49 | $6.83 | $7.19 | $7.19 | 1,285,103 |
| 2020-11-23 | $7.78 | $7.82 | $7.30 | $7.41 | $7.41 | 1,220,710 |
| 2020-11-20 | $7.76 | $7.83 | $7.54 | $7.77 | $7.77 | 868,234 |
| 2020-11-19 | $7.84 | $8.09 | $7.68 | $7.76 | $7.76 | 697,771 |
| 2020-11-18 | $7.86 | $8.06 | $7.65 | $7.84 | $7.84 | 960,629 |
| 2020-11-17 | $7.93 | $7.99 | $7.61 | $7.80 | $7.80 | 926,698 |
| 2020-11-16 | $8.34 | $8.48 | $7.59 | $7.90 | $7.90 | 1,782,333 |
| 2020-11-13 | $8.09 | $8.36 | $7.92 | $8.20 | $8.20 | 668,390 |
| 2020-11-12 | $7.90 | $8.21 | $7.77 | $8.00 | $8.00 | 530,492 |
| 2020-11-11 | $8.04 | $8.24 | $7.67 | $7.99 | $7.99 | 941,777 |
| 2020-11-10 | $7.96 | $8.18 | $7.78 | $7.99 | $7.99 | 968,950 |
| 2020-11-09 | $8.21 | $8.42 | $7.66 | $7.91 | $7.91 | 1,018,752 |
| 2020-11-06 | $8.34 | $8.37 | $7.81 | $7.85 | $7.85 | 1,346,954 |
| 2020-11-05 | $8.37 | $8.54 | $8.05 | $8.50 | $8.50 | 1,161,908 |
| 2020-11-04 | $8.44 | $8.76 | $8.11 | $8.23 | $8.23 | 834,390 |
| 2020-11-03 | $8.24 | $8.42 | $8.06 | $8.33 | $8.33 | 664,664 |
| 2020-11-02 | $8.06 | $8.46 | $7.89 | $8.11 | $8.11 | 1,319,960 |
| 2020-10-30 | $8.74 | $8.75 | $8.21 | $8.32 | $8.32 | 812,145 |
| 2020-10-29 | $8.90 | $9.00 | $8.58 | $8.79 | $8.79 | 794,654 |
| 2020-10-28 | $8.66 | $8.96 | $8.20 | $8.91 | $8.91 | 975,813 |
| 2020-10-27 | $8.44 | $8.92 | $8.40 | $8.84 | $8.84 | 963,187 |
| 2020-10-26 | $8.95 | $9.06 | $8.28 | $8.44 | $8.44 | 971,404 |
| 2020-10-23 | $8.91 | $9.06 | $8.61 | $9.03 | $9.03 | 763,154 |
| 2020-10-22 | $8.33 | $8.94 | $8.33 | $8.77 | $8.77 | 911,776 |
| 2020-10-21 | $8.35 | $8.69 | $8.23 | $8.35 | $8.35 | 796,234 |
| 2020-10-20 | $8.48 | $8.60 | $8.22 | $8.36 | $8.36 | 890,042 |
| 2020-10-19 | $8.25 | $8.71 | $8.17 | $8.46 | $8.46 | 1,068,307 |
| 2020-10-16 | $7.97 | $8.44 | $7.97 | $8.24 | $8.24 | 898,372 |
| 2020-10-15 | $7.62 | $8.02 | $7.56 | $7.94 | $7.94 | 642,295 |
| 2020-10-14 | $7.95 | $7.95 | $7.71 | $7.76 | $7.76 | 715,896 |
| 2020-10-13 | $7.75 | $7.96 | $7.70 | $7.87 | $7.87 | 811,555 |
| 2020-10-12 | $7.92 | $8.01 | $7.63 | $7.89 | $7.89 | 1,143,502 |
| 2020-10-09 | $7.90 | $8.39 | $7.88 | $7.91 | $7.91 | 1,486,557 |
| 2020-10-08 | $7.69 | $7.81 | $7.54 | $7.80 | $7.80 | 1,082,144 |
| 2020-10-07 | $7.38 | $7.82 | $7.33 | $7.62 | $7.62 | 1,420,492 |
| 2020-10-06 | $7.62 | $7.69 | $7.22 | $7.25 | $7.25 | 1,363,428 |
| 2020-10-05 | $7.05 | $7.64 | $7.05 | $7.60 | $7.60 | 1,647,178 |
| 2020-10-02 | $6.82 | $7.20 | $6.60 | $7.04 | $7.04 | 1,396,025 |
| 2020-10-01 | $7.32 | $7.64 | $6.96 | $7.04 | $7.04 | 2,762,554 |
| 2020-09-30 | $7.14 | $7.35 | $6.80 | $7.24 | $7.24 | 4,273,958 |
| 2020-09-29 | $6.50 | $7.38 | $6.39 | $7.08 | $7.08 | 4,348,911 |
| 2020-09-28 | $6.57 | $6.62 | $6.13 | $6.52 | $6.52 | 1,424,073 |
| 2020-09-25 | $6.33 | $6.67 | $6.28 | $6.51 | $6.51 | 985,300 |
| 2020-09-24 | $6.05 | $6.58 | $6.05 | $6.36 | $6.36 | 1,155,401 |
| 2020-09-23 | $6.68 | $6.86 | $6.17 | $6.23 | $6.23 | 1,205,834 |
| 2020-09-22 | $6.48 | $6.65 | $6.23 | $6.54 | $6.54 | 914,013 |
| 2020-09-21 | $6.73 | $6.77 | $6.22 | $6.45 | $6.45 | 1,383,364 |
| 2020-09-18 | $6.62 | $6.95 | $6.52 | $6.92 | $6.92 | 2,230,946 |
| 2020-09-17 | $6.48 | $7.06 | $6.33 | $6.55 | $6.55 | 1,682,301 |
| 2020-09-16 | $6.50 | $6.89 | $6.47 | $6.64 | $6.64 | 1,831,851 |
| 2020-09-15 | $6.65 | $6.68 | $6.35 | $6.49 | $6.49 | 1,141,026 |
| 2020-09-14 | $5.95 | $6.78 | $5.89 | $6.56 | $6.56 | 2,635,942 |
| 2020-09-11 | $5.96 | $6.01 | $5.57 | $5.79 | $5.79 | 1,223,535 |
| 2020-09-10 | $5.99 | $6.39 | $5.82 | $5.88 | $5.88 | 1,321,902 |
| 2020-09-09 | $5.71 | $6.04 | $5.60 | $5.95 | $5.95 | 1,940,064 |
| 2020-09-08 | $5.85 | $5.99 | $5.53 | $5.66 | $5.66 | 958,133 |
| 2020-09-04 | $6.07 | $6.15 | $5.41 | $5.81 | $5.81 | 1,436,267 |
| 2020-09-03 | $6.10 | $6.33 | $5.91 | $6.09 | $6.09 | 1,310,133 |
| 2020-09-02 | $6.23 | $6.34 | $6.02 | $6.32 | $6.32 | 1,024,237 |
| 2020-09-01 | $6.42 | $6.55 | $6.17 | $6.24 | $6.24 | 1,420,454 |
| 2020-08-31 | $6.16 | $6.65 | $6.12 | $6.47 | $6.47 | 1,315,277 |
| 2020-08-28 | $6.14 | $6.24 | $5.97 | $6.14 | $6.14 | 797,943 |
| 2020-08-27 | $6.44 | $6.44 | $5.81 | $6.12 | $6.12 | 2,318,701 |
| 2020-08-26 | $6.76 | $6.88 | $6.40 | $6.47 | $6.47 | 2,847,082 |
| 2020-08-25 | $6.52 | $6.77 | $6.31 | $6.62 | $6.62 | 1,368,995 |
| 2020-08-24 | $6.52 | $6.52 | $6.14 | $6.39 | $6.39 | 1,061,110 |
| 2020-08-21 | $6.45 | $6.58 | $6.31 | $6.46 | $6.46 | 1,254,721 |
| 2020-08-20 | $6.41 | $6.64 | $6.30 | $6.53 | $6.53 | 1,388,400 |
| 2020-08-19 | $6.73 | $6.84 | $6.43 | $6.46 | $6.46 | 2,793,284 |
| 2020-08-18 | $6.80 | $6.82 | $6.46 | $6.78 | $6.78 | 2,059,506 |
| 2020-08-17 | $5.95 | $6.98 | $5.84 | $6.76 | $6.76 | 4,428,622 |
| 2020-08-14 | $5.80 | $5.94 | $5.66 | $5.87 | $5.87 | 1,621,867 |
| 2020-08-13 | $5.65 | $5.81 | $5.48 | $5.77 | $5.77 | 2,408,257 |
| 2020-08-12 | $5.75 | $6.12 | $5.60 | $5.70 | $5.70 | 2,266,124 |
| 2020-08-11 | $6.45 | $6.68 | $5.70 | $5.72 | $5.72 | 5,841,572 |
| 2020-08-10 | $6.57 | $7.09 | $6.08 | $6.90 | $6.90 | 9,701,317 |
| 2020-08-07 | $5.68 | $6.30 | $5.67 | $6.26 | $6.26 | 5,422,641 |
| 2020-08-06 | $5.43 | $5.90 | $5.34 | $5.73 | $5.73 | 4,872,743 |
| 2020-08-05 | $5.25 | $5.44 | $5.06 | $5.35 | $5.35 | 3,894,005 |
| 2020-08-04 | $4.75 | $5.32 | $4.70 | $5.25 | $5.25 | 9,150,245 |
| 2020-08-03 | $4.38 | $5.36 | $4.02 | $4.88 | $4.88 | 53,340,264 |
| 2020-07-31 | $3.85 | $3.87 | $3.47 | $3.55 | $3.55 | 4,631,789 |
| 2020-07-30 | $3.50 | $3.61 | $3.42 | $3.50 | $3.50 | 1,504,430 |
| 2020-07-29 | $3.84 | $3.88 | $3.52 | $3.53 | $3.53 | 2,045,673 |
| 2020-07-28 | $4.00 | $4.11 | $3.80 | $3.80 | $3.80 | 3,371,916 |
| 2020-07-27 | $4.20 | $4.30 | $3.97 | $4.10 | $4.10 | 2,253,894 |
| 2020-07-24 | $4.31 | $4.35 | $4.07 | $4.22 | $4.22 | 3,835,130 |
| 2020-07-23 | $4.64 | $5.08 | $4.28 | $4.39 | $4.39 | 44,219,478 |
| 2020-07-22 | $3.67 | $3.68 | $3.49 | $3.51 | $3.51 | 547,107 |
| 2020-07-21 | $3.81 | $3.89 | $3.66 | $3.67 | $3.67 | 671,893 |
| 2020-07-20 | $3.61 | $3.90 | $3.58 | $3.86 | $3.86 | 1,195,749 |
| 2020-07-17 | $3.62 | $3.74 | $3.55 | $3.63 | $3.63 | 961,000 |
| 2020-07-16 | $3.54 | $3.63 | $3.37 | $3.61 | $3.61 | 844,900 |
| 2020-07-15 | $3.33 | $3.63 | $3.30 | $3.56 | $3.56 | 1,476,300 |
| 2020-07-14 | $3.32 | $3.41 | $3.30 | $3.33 | $3.33 | 1,153,400 |
| 2020-07-13 | $3.52 | $3.54 | $3.32 | $3.32 | $3.32 | 778,800 |
| 2020-07-10 | $3.31 | $3.48 | $3.16 | $3.47 | $3.47 | 1,301,900 |
| 2020-07-09 | $3.52 | $3.52 | $3.30 | $3.34 | $3.34 | 729,800 |
| 2020-07-08 | $3.48 | $3.52 | $3.37 | $3.47 | $3.47 | 666,600 |
| 2020-07-07 | $3.37 | $3.60 | $3.35 | $3.44 | $3.44 | 1,047,900 |
| 2020-07-06 | $3.48 | $3.50 | $3.28 | $3.38 | $3.38 | 1,202,200 |
| 2020-07-02 | $3.58 | $3.59 | $3.37 | $3.50 | $3.50 | 1,200,900 |
| 2020-07-01 | $3.51 | $3.61 | $3.46 | $3.57 | $3.57 | 1,184,600 |
| 2020-06-30 | $3.59 | $3.67 | $3.44 | $3.49 | $3.49 | 1,098,900 |
| 2020-06-29 | $3.74 | $3.82 | $3.53 | $3.56 | $3.56 | 1,229,100 |
| 2020-06-26 | $3.81 | $3.85 | $3.62 | $3.76 | $3.76 | 3,857,248 |
| 2020-06-25 | $3.75 | $3.91 | $3.69 | $3.85 | $3.85 | 1,632,780 |
| 2020-06-24 | $3.87 | $3.98 | $3.71 | $3.74 | $3.74 | 893,331 |
| 2020-06-23 | $4.17 | $4.24 | $3.90 | $3.91 | $3.91 | 1,751,230 |
| 2020-06-22 | $3.95 | $4.23 | $3.82 | $4.13 | $4.13 | 2,461,876 |
| 2020-06-19 | $3.76 | $4.13 | $3.65 | $3.94 | $3.94 | 3,286,896 |
| 2020-06-18 | $3.77 | $3.77 | $3.59 | $3.66 | $3.66 | 985,353 |
| 2020-06-17 | $3.75 | $3.87 | $3.63 | $3.70 | $3.70 | 1,562,687 |
| 2020-06-16 | $4.00 | $4.01 | $3.60 | $3.67 | $3.67 | 2,463,805 |
| 2020-06-15 | $3.48 | $3.99 | $3.39 | $3.93 | $3.93 | 2,626,554 |
| 2020-06-12 | $3.50 | $3.65 | $3.31 | $3.54 | $3.54 | 1,461,211 |
| 2020-06-11 | $3.72 | $3.74 | $3.38 | $3.39 | $3.39 | 1,895,746 |
| 2020-06-10 | $3.88 | $3.90 | $3.72 | $3.79 | $3.79 | 1,338,671 |
| 2020-06-09 | $3.84 | $4.04 | $3.80 | $3.88 | $3.88 | 1,020,610 |
| 2020-06-08 | $3.90 | $3.93 | $3.80 | $3.83 | $3.83 | 1,142,726 |
| 2020-06-05 | $3.93 | $4.12 | $3.81 | $3.82 | $3.82 | 1,860,760 |
| 2020-06-04 | $3.87 | $4.00 | $3.83 | $3.85 | $3.85 | 1,130,896 |
| 2020-06-03 | $3.95 | $3.98 | $3.77 | $3.89 | $3.89 | 1,162,476 |
| 2020-06-02 | $3.81 | $3.96 | $3.74 | $3.92 | $3.92 | 1,224,276 |
| 2020-06-01 | $3.67 | $3.92 | $3.67 | $3.79 | $3.79 | 1,803,146 |
| 2020-05-29 | $3.90 | $3.91 | $3.63 | $3.71 | $3.71 | 2,663,381 |
| 2020-05-28 | $4.04 | $4.10 | $3.85 | $3.92 | $3.92 | 2,301,471 |
| 2020-05-27 | $4.00 | $4.07 | $3.82 | $4.03 | $4.03 | 2,118,372 |
| 2020-05-26 | $4.06 | $4.09 | $3.90 | $3.96 | $3.96 | 1,991,092 |
| 2020-05-22 | $3.94 | $4.01 | $3.81 | $3.86 | $3.86 | 1,223,771 |
| 2020-05-21 | $4.05 | $4.05 | $3.90 | $3.90 | $3.90 | 1,594,456 |
| 2020-05-20 | $3.89 | $4.15 | $3.89 | $4.06 | $4.06 | 2,452,011 |
| 2020-05-19 | $4.10 | $4.14 | $3.87 | $3.93 | $3.93 | 2,103,710 |
| 2020-05-18 | $4.15 | $4.24 | $3.91 | $4.10 | $4.10 | 3,125,985 |
| 2020-05-15 | $3.83 | $4.06 | $3.77 | $4.05 | $4.05 | 2,755,831 |
| 2020-05-14 | $4.03 | $4.11 | $3.81 | $3.93 | $3.93 | 4,156,402 |
| 2020-05-13 | $4.28 | $4.64 | $3.47 | $4.25 | $4.25 | 21,257,000 |
| 2020-05-12 | $4.59 | $4.95 | $4.02 | $4.18 | $4.18 | 88,864,755 |
| 2020-05-11 | $1.81 | $1.88 | $1.78 | $1.84 | $1.84 | 11,530,650 |
| 2020-05-08 | $1.81 | $1.89 | $1.74 | $1.78 | $1.78 | 1,395,970 |
| 2020-05-07 | $1.87 | $1.87 | $1.78 | $1.79 | $1.79 | 673,466 |
| 2020-05-06 | $1.83 | $1.91 | $1.74 | $1.87 | $1.87 | 3,193,316 |
| 2020-05-05 | $1.84 | $1.86 | $1.80 | $1.82 | $1.82 | 600,445 |
| 2020-05-04 | $1.69 | $1.80 | $1.65 | $1.80 | $1.80 | 574,860 |
| 2020-05-01 | $1.78 | $1.78 | $1.60 | $1.69 | $1.69 | 746,486 |
| 2020-04-30 | $1.83 | $1.90 | $1.77 | $1.77 | $1.77 | 916,584 |
| 2020-04-29 | $1.81 | $1.83 | $1.73 | $1.82 | $1.82 | 750,938 |
| 2020-04-28 | $1.78 | $1.81 | $1.68 | $1.80 | $1.80 | 603,127 |
| 2020-04-27 | $1.66 | $1.78 | $1.62 | $1.77 | $1.77 | 739,446 |
| 2020-04-24 | $1.60 | $1.66 | $1.56 | $1.66 | $1.66 | 321,991 |
| 2020-04-23 | $1.57 | $1.65 | $1.57 | $1.60 | $1.60 | 377,758 |
| 2020-04-22 | $1.58 | $1.58 | $1.50 | $1.57 | $1.57 | 832,844 |
| 2020-04-21 | $1.64 | $1.69 | $1.50 | $1.56 | $1.56 | 1,229,217 |
| 2020-04-20 | $1.72 | $1.76 | $1.64 | $1.68 | $1.68 | 596,799 |
| 2020-04-17 | $1.69 | $1.77 | $1.57 | $1.77 | $1.77 | 1,285,315 |
| 2020-04-16 | $1.69 | $1.73 | $1.59 | $1.65 | $1.65 | 291,570 |
| 2020-04-15 | $1.73 | $1.77 | $1.62 | $1.67 | $1.67 | 486,485 |
| 2020-04-14 | $1.74 | $1.80 | $1.70 | $1.77 | $1.77 | 599,892 |
| 2020-04-13 | $1.70 | $1.74 | $1.66 | $1.73 | $1.73 | 445,344 |
| 2020-04-09 | $1.58 | $1.72 | $1.57 | $1.69 | $1.69 | 1,493,271 |
| 2020-04-08 | $1.49 | $1.58 | $1.49 | $1.57 | $1.57 | 1,070,282 |
| 2020-04-07 | $1.49 | $1.52 | $1.44 | $1.48 | $1.48 | 2,698,949 |
| 2020-04-06 | $1.44 | $1.53 | $1.43 | $1.49 | $1.49 | 1,022,634 |
| 2020-04-03 | $1.41 | $1.46 | $1.38 | $1.42 | $1.42 | 1,124,924 |
| 2020-04-02 | $1.43 | $1.52 | $1.38 | $1.41 | $1.41 | 4,897,059 |
| 2020-04-01 | $1.45 | $1.58 | $1.40 | $1.41 | $1.41 | 603,190 |
| 2020-03-31 | $1.52 | $1.59 | $1.45 | $1.48 | $1.48 | 804,118 |
| 2020-03-30 | $1.55 | $1.58 | $1.46 | $1.53 | $1.53 | 941,043 |
| 2020-03-27 | $1.52 | $1.61 | $1.52 | $1.54 | $1.54 | 590,440 |
| 2020-03-26 | $1.43 | $1.62 | $1.43 | $1.55 | $1.55 | 3,358,151 |
| 2020-03-25 | $1.49 | $1.66 | $1.41 | $1.41 | $1.41 | 1,308,571 |
| 2020-03-24 | $1.41 | $1.53 | $1.40 | $1.49 | $1.49 | 847,934 |
| 2020-03-23 | $1.38 | $1.48 | $1.33 | $1.36 | $1.36 | 3,546,616 |
| 2020-03-20 | $1.32 | $1.42 | $1.32 | $1.40 | $1.40 | 1,084,069 |
| 2020-03-19 | $1.25 | $1.40 | $1.25 | $1.31 | $1.31 | 1,137,342 |
| 2020-03-18 | $1.30 | $1.40 | $1.21 | $1.25 | $1.25 | 1,597,474 |
| 2020-03-17 | $1.42 | $1.44 | $1.30 | $1.32 | $1.32 | 3,804,169 |
| 2020-03-16 | $1.50 | $1.53 | $1.38 | $1.40 | $1.40 | 2,503,023 |
| 2020-03-13 | $1.60 | $1.68 | $1.53 | $1.59 | $1.59 | 2,246,898 |
| 2020-03-12 | $1.45 | $1.53 | $1.39 | $1.41 | $1.41 | 2,508,320 |
| 2020-03-11 | $1.60 | $1.63 | $1.48 | $1.54 | $1.54 | 1,555,410 |
| 2020-03-10 | $1.63 | $1.66 | $1.56 | $1.63 | $1.63 | 892,171 |
| 2020-03-09 | $1.60 | $1.68 | $1.54 | $1.62 | $1.62 | 1,253,229 |
| 2020-03-06 | $1.70 | $1.77 | $1.62 | $1.70 | $1.70 | 3,160,702 |
| 2020-03-05 | $1.81 | $1.85 | $1.71 | $1.71 | $1.71 | 779,984 |
| 2020-03-04 | $1.80 | $1.87 | $1.76 | $1.84 | $1.84 | 1,419,330 |
| 2020-03-03 | $1.74 | $1.85 | $1.69 | $1.79 | $1.79 | 3,728,620 |
| 2020-03-02 | $1.65 | $1.80 | $1.59 | $1.76 | $1.76 | 3,815,629 |
| 2020-02-28 | $1.59 | $1.67 | $1.55 | $1.66 | $1.66 | 1,108,304 |
| 2020-02-27 | $1.61 | $1.67 | $1.51 | $1.65 | $1.65 | 2,450,870 |
| 2020-02-26 | $1.66 | $1.69 | $1.59 | $1.60 | $1.60 | 1,091,872 |
| 2020-02-25 | $1.70 | $1.73 | $1.60 | $1.65 | $1.65 | 686,925 |
| 2020-02-24 | $1.70 | $1.71 | $1.62 | $1.69 | $1.69 | 1,036,614 |
| 2020-02-21 | $1.80 | $1.81 | $1.72 | $1.78 | $1.78 | 688,619 |
| 2020-02-20 | $1.75 | $1.82 | $1.70 | $1.79 | $1.79 | 1,451,665 |
| 2020-02-19 | $1.65 | $1.76 | $1.61 | $1.75 | $1.75 | 998,118 |
| 2020-02-18 | $1.60 | $1.67 | $1.59 | $1.66 | $1.66 | 1,367,213 |
| 2020-02-14 | $1.50 | $1.64 | $1.50 | $1.63 | $1.63 | 1,346,869 |
| 2020-02-13 | $1.55 | $1.57 | $1.50 | $1.50 | $1.50 | 438,167 |
| 2020-02-12 | $1.55 | $1.58 | $1.48 | $1.56 | $1.56 | 4,816,161 |
| 2020-02-11 | $1.60 | $1.60 | $1.53 | $1.55 | $1.55 | 790,643 |
| 2020-02-10 | $1.58 | $1.60 | $1.53 | $1.58 | $1.58 | 560,832 |
| 2020-02-07 | $1.57 | $1.60 | $1.54 | $1.55 | $1.55 | 513,011 |
| 2020-02-06 | $1.59 | $1.60 | $1.54 | $1.58 | $1.58 | 1,219,887 |
| 2020-02-05 | $1.57 | $1.65 | $1.54 | $1.59 | $1.59 | 963,020 |
| 2020-02-04 | $1.59 | $1.60 | $1.52 | $1.55 | $1.55 | 780,279 |
| 2020-02-03 | $1.54 | $1.62 | $1.51 | $1.56 | $1.56 | 1,219,812 |
| 2020-01-31 | $1.67 | $1.69 | $1.53 | $1.54 | $1.54 | 1,229,891 |
| 2020-01-30 | $1.85 | $1.85 | $1.61 | $1.65 | $1.65 | 2,694,541 |
| 2020-01-29 | $1.95 | $2.05 | $1.83 | $1.86 | $1.86 | 1,177,510 |
| 2020-01-28 | $1.90 | $2.09 | $1.90 | $1.95 | $1.95 | 1,373,632 |
| 2020-01-27 | $1.86 | $1.95 | $1.84 | $1.90 | $1.90 | 551,397 |
| 2020-01-24 | $1.91 | $1.94 | $1.86 | $1.90 | $1.90 | 862,869 |
| 2020-01-23 | $1.94 | $1.96 | $1.86 | $1.90 | $1.90 | 498,962 |
| 2020-01-22 | $1.97 | $1.99 | $1.88 | $1.93 | $1.93 | 1,607,255 |
| 2020-01-21 | $2.06 | $2.11 | $1.95 | $1.95 | $1.95 | 1,495,409 |
| 2020-01-17 | $1.99 | $2.18 | $1.98 | $2.02 | $2.02 | 1,872,908 |
| 2020-01-16 | $1.88 | $2.04 | $1.86 | $1.96 | $1.96 | 962,129 |
| 2020-01-15 | $1.87 | $1.91 | $1.85 | $1.88 | $1.88 | 780,939 |
| 2020-01-14 | $1.88 | $1.90 | $1.85 | $1.86 | $1.86 | 1,164,664 |
| 2020-01-13 | $1.88 | $1.92 | $1.83 | $1.89 | $1.89 | 764,003 |
| 2020-01-10 | $1.90 | $1.92 | $1.86 | $1.88 | $1.88 | 878,380 |
| 2020-01-09 | $1.89 | $1.92 | $1.85 | $1.88 | $1.88 | 535,304 |
| 2020-01-08 | $1.92 | $1.95 | $1.88 | $1.89 | $1.89 | 638,891 |
| 2020-01-07 | $1.95 | $1.95 | $1.90 | $1.91 | $1.91 | 1,022,621 |
| 2020-01-06 | $1.91 | $1.96 | $1.91 | $1.95 | $1.95 | 643,021 |
| 2020-01-03 | $1.90 | $1.95 | $1.90 | $1.94 | $1.94 | 534,603 |
| 2020-01-02 | $1.96 | $1.96 | $1.88 | $1.94 | $1.94 | 3,245,599 |
| 2019-12-31 | $1.94 | $1.97 | $1.92 | $1.96 | $1.96 | 807,218 |
| 2019-12-30 | $1.96 | $2.00 | $1.93 | $1.96 | $1.96 | 892,716 |
| 2019-12-27 | $1.95 | $2.00 | $1.92 | $1.96 | $1.96 | 1,095,592 |
| 2019-12-26 | $1.95 | $1.99 | $1.91 | $1.94 | $1.94 | 766,162 |
| 2019-12-24 | $1.94 | $1.99 | $1.91 | $1.96 | $1.96 | 542,678 |
| 2019-12-23 | $1.90 | $1.95 | $1.84 | $1.95 | $1.95 | 1,063,113 |
| 2019-12-20 | $1.82 | $1.93 | $1.79 | $1.89 | $1.89 | 2,942,776 |
| 2019-12-19 | $1.90 | $1.90 | $1.80 | $1.86 | $1.86 | 3,359,091 |
| 2019-12-18 | $1.75 | $1.95 | $1.70 | $1.90 | $1.90 | 3,131,247 |
| 2019-12-17 | $1.88 | $1.90 | $1.70 | $1.72 | $1.72 | 2,471,821 |
| 2019-12-16 | $2.08 | $2.09 | $1.81 | $1.89 | $1.89 | 3,756,211 |
| 2019-12-13 | $1.77 | $2.19 | $1.75 | $2.06 | $2.06 | 10,167,310 |
| 2019-12-12 | $1.70 | $1.76 | $1.67 | $1.72 | $1.72 | 2,004,380 |
| 2019-12-11 | $1.71 | $1.73 | $1.68 | $1.70 | $1.70 | 1,060,689 |
| 2019-12-10 | $1.77 | $1.79 | $1.68 | $1.70 | $1.70 | 2,270,194 |
| 2019-12-09 | $1.77 | $1.84 | $1.68 | $1.74 | $1.74 | 2,414,766 |
| 2019-12-06 | $1.69 | $1.78 | $1.64 | $1.75 | $1.75 | 3,005,140 |
| 2019-12-05 | $1.66 | $1.70 | $1.62 | $1.66 | $1.66 | 2,747,385 |
| 2019-12-04 | $1.66 | $1.68 | $1.61 | $1.65 | $1.65 | 4,491,789 |
| 2019-12-03 | $1.60 | $1.70 | $1.51 | $1.66 | $1.66 | 3,582,532 |
| 2019-12-02 | $1.77 | $1.80 | $1.59 | $1.62 | $1.62 | 3,292,906 |
| 2019-11-29 | $1.74 | $1.85 | $1.69 | $1.76 | $1.76 | 3,443,744 |
| 2019-11-27 | $1.59 | $1.80 | $1.50 | $1.74 | $1.74 | 6,760,241 |
| 2019-11-26 | $1.35 | $1.72 | $1.32 | $1.66 | $1.66 | 17,750,849 |
| 2019-11-25 | $1.35 | $1.50 | $1.29 | $1.33 | $1.33 | 23,155,888 |
| 2019-11-22 | $5.26 | $5.65 | $5.15 | $5.55 | $5.55 | 998,661 |
| 2019-11-21 | $5.27 | $5.33 | $5.14 | $5.23 | $5.23 | 1,094,181 |
| 2019-11-20 | $5.45 | $5.53 | $5.21 | $5.25 | $5.25 | 667,677 |
| 2019-11-19 | $5.46 | $5.72 | $5.31 | $5.48 | $5.48 | 648,791 |
| 2019-11-18 | $5.40 | $5.56 | $5.25 | $5.46 | $5.46 | 393,420 |
| 2019-11-15 | $5.42 | $5.49 | $5.18 | $5.42 | $5.42 | 423,289 |
| 2019-11-14 | $5.40 | $5.43 | $5.20 | $5.38 | $5.38 | 412,981 |
| 2019-11-13 | $5.31 | $5.43 | $5.18 | $5.40 | $5.40 | 419,547 |
| 2019-11-12 | $5.62 | $5.72 | $5.13 | $5.34 | $5.34 | 499,128 |
| 2019-11-11 | $5.83 | $5.88 | $5.54 | $5.62 | $5.62 | 472,414 |
| 2019-11-08 | $5.59 | $6.07 | $5.56 | $5.93 | $5.93 | 997,105 |
| 2019-11-07 | $5.72 | $5.87 | $5.48 | $5.59 | $5.59 | 1,043,020 |
| 2019-11-06 | $5.19 | $6.00 | $5.06 | $5.66 | $5.66 | 1,337,143 |
| 2019-11-05 | $5.39 | $5.43 | $5.03 | $5.19 | $5.19 | 1,022,322 |
| 2019-11-04 | $5.05 | $5.45 | $5.00 | $5.38 | $5.38 | 565,780 |
| 2019-11-01 | $4.51 | $5.03 | $4.44 | $4.96 | $4.96 | 586,548 |
| 2019-10-31 | $4.51 | $4.61 | $4.41 | $4.49 | $4.49 | 295,315 |
| 2019-10-30 | $4.64 | $4.66 | $4.50 | $4.53 | $4.53 | 415,588 |
| 2019-10-29 | $4.58 | $4.68 | $4.41 | $4.64 | $4.64 | 320,012 |
| 2019-10-28 | $4.66 | $4.72 | $4.54 | $4.54 | $4.54 | 543,939 |
| 2019-10-25 | $4.59 | $4.70 | $4.52 | $4.64 | $4.64 | 614,307 |
| 2019-10-24 | $4.98 | $4.98 | $4.50 | $4.62 | $4.62 | 569,061 |
| 2019-10-23 | $5.02 | $5.09 | $4.85 | $4.95 | $4.95 | 380,288 |
| 2019-10-22 | $4.95 | $5.14 | $4.95 | $5.04 | $5.04 | 655,746 |
| 2019-10-21 | $4.75 | $5.04 | $4.68 | $4.93 | $4.93 | 1,465,672 |
| 2019-10-18 | $4.55 | $4.83 | $4.55 | $4.75 | $4.75 | 1,131,949 |
| 2019-10-17 | $4.69 | $4.79 | $4.57 | $4.59 | $4.59 | 1,381,410 |
| 2019-10-16 | $4.68 | $4.76 | $4.57 | $4.68 | $4.68 | 656,390 |
| 2019-10-15 | $4.44 | $4.82 | $4.42 | $4.68 | $4.68 | 843,829 |
| 2019-10-14 | $4.50 | $4.68 | $4.38 | $4.41 | $4.41 | 712,984 |
| 2019-10-11 | $4.40 | $4.65 | $4.34 | $4.52 | $4.52 | 1,109,821 |
| 2019-10-10 | $4.55 | $4.67 | $4.23 | $4.31 | $4.31 | 1,100,287 |
| 2019-10-09 | $4.85 | $4.97 | $4.49 | $4.56 | $4.56 | 1,103,940 |
| 2019-10-08 | $4.99 | $5.06 | $4.76 | $4.80 | $4.80 | 1,001,510 |
| 2019-10-07 | $5.02 | $5.17 | $4.93 | $5.03 | $5.03 | 282,542 |
| 2019-10-04 | $4.94 | $5.23 | $4.93 | $5.04 | $5.04 | 453,550 |
| 2019-10-03 | $5.11 | $5.12 | $4.83 | $4.96 | $4.96 | 472,627 |
| 2019-10-02 | $4.96 | $5.18 | $4.88 | $5.11 | $5.11 | 427,002 |
| 2019-10-01 | $5.11 | $5.34 | $4.95 | $4.99 | $4.99 | 959,252 |
| 2019-09-30 | $5.20 | $5.24 | $5.10 | $5.12 | $5.12 | 472,842 |
| 2019-09-27 | $5.39 | $5.44 | $5.12 | $5.19 | $5.19 | 454,999 |
| 2019-09-26 | $5.60 | $5.66 | $5.27 | $5.37 | $5.37 | 375,485 |
| 2019-09-25 | $5.50 | $5.64 | $5.43 | $5.58 | $5.58 | 419,346 |
| 2019-09-24 | $5.76 | $5.81 | $5.40 | $5.49 | $5.49 | 878,219 |
| 2019-09-23 | $5.59 | $5.66 | $5.53 | $5.59 | $5.59 | 244,836 |
| 2019-09-20 | $5.55 | $5.65 | $5.42 | $5.63 | $5.63 | 1,264,878 |
| 2019-09-19 | $5.63 | $5.68 | $5.45 | $5.57 | $5.57 | 454,765 |
| 2019-09-18 | $5.83 | $5.88 | $5.48 | $5.61 | $5.61 | 815,600 |
| 2019-09-17 | $5.85 | $5.99 | $5.80 | $5.86 | $5.86 | 278,292 |
| 2019-09-16 | $5.74 | $5.88 | $5.74 | $5.87 | $5.87 | 511,947 |
| 2019-09-13 | $6.08 | $6.19 | $5.74 | $5.75 | $5.75 | 736,943 |
| 2019-09-12 | $6.27 | $6.40 | $5.95 | $6.01 | $6.01 | 545,292 |
| 2019-09-11 | $6.37 | $6.56 | $6.26 | $6.28 | $6.28 | 659,048 |
| 2019-09-10 | $6.02 | $6.39 | $5.94 | $6.34 | $6.34 | 498,641 |
| 2019-09-09 | $5.93 | $6.06 | $5.81 | $6.05 | $6.05 | 271,814 |
| 2019-09-06 | $6.00 | $6.10 | $5.88 | $5.94 | $5.94 | 305,370 |
| 2019-09-05 | $5.90 | $6.13 | $5.82 | $6.03 | $6.03 | 565,179 |
| 2019-09-04 | $6.03 | $6.05 | $5.75 | $5.83 | $5.83 | 289,418 |
| 2019-09-03 | $5.86 | $6.14 | $5.82 | $5.97 | $5.97 | 694,848 |
| 2019-08-30 | $5.88 | $5.94 | $5.77 | $5.92 | $5.92 | 238,324 |
| 2019-08-29 | $5.88 | $5.97 | $5.80 | $5.86 | $5.86 | 330,096 |
| 2019-08-28 | $5.48 | $5.88 | $5.43 | $5.82 | $5.82 | 324,036 |
| 2019-08-27 | $5.64 | $5.73 | $5.47 | $5.50 | $5.50 | 340,001 |
| 2019-08-26 | $5.59 | $5.68 | $5.49 | $5.60 | $5.60 | 361,836 |
| 2019-08-23 | $5.78 | $5.96 | $5.50 | $5.53 | $5.53 | 325,338 |
| 2019-08-22 | $5.95 | $5.98 | $5.80 | $5.81 | $5.81 | 246,352 |
| 2019-08-21 | $5.98 | $5.98 | $5.80 | $5.93 | $5.93 | 195,862 |
| 2019-08-20 | $5.73 | $5.99 | $5.73 | $5.91 | $5.91 | 304,918 |
| 2019-08-19 | $5.94 | $5.97 | $5.65 | $5.73 | $5.73 | 288,652 |
| 2019-08-16 | $5.90 | $6.00 | $5.79 | $5.82 | $5.82 | 711,824 |
| 2019-08-15 | $5.93 | $6.12 | $5.82 | $5.87 | $5.87 | 383,248 |
| 2019-08-14 | $5.78 | $5.99 | $5.78 | $5.93 | $5.93 | 799,221 |
| 2019-08-13 | $5.84 | $6.04 | $5.83 | $5.95 | $5.95 | 271,456 |
| 2019-08-12 | $5.80 | $5.89 | $5.60 | $5.84 | $5.84 | 253,759 |
| 2019-08-09 | $5.88 | $6.00 | $5.76 | $5.83 | $5.83 | 406,262 |
| 2019-08-08 | $5.59 | $5.97 | $5.15 | $5.92 | $5.92 | 1,354,970 |
| 2019-08-07 | $5.51 | $5.73 | $5.42 | $5.56 | $5.56 | 959,699 |
| 2019-08-06 | $5.68 | $5.83 | $5.40 | $5.59 | $5.59 | 1,076,952 |
| 2019-08-05 | $5.90 | $5.90 | $5.63 | $5.64 | $5.64 | 754,514 |
| 2019-08-02 | $6.14 | $6.14 | $5.88 | $6.06 | $6.06 | 478,532 |
| 2019-08-01 | $6.20 | $6.36 | $6.04 | $6.14 | $6.14 | 772,013 |
| 2019-07-31 | $6.31 | $6.43 | $6.14 | $6.18 | $6.18 | 592,698 |
| 2019-07-30 | $6.07 | $6.35 | $6.02 | $6.34 | $6.34 | 490,554 |
| 2019-07-29 | $6.38 | $6.43 | $6.02 | $6.15 | $6.15 | 704,475 |
| 2019-07-26 | $6.23 | $6.42 | $6.22 | $6.38 | $6.38 | 484,144 |
| 2019-07-25 | $6.53 | $6.53 | $6.19 | $6.23 | $6.23 | 932,965 |
| 2019-07-24 | $6.33 | $6.54 | $6.18 | $6.53 | $6.53 | 581,629 |
| 2019-07-23 | $6.50 | $6.50 | $6.23 | $6.40 | $6.40 | 627,538 |
| 2019-07-22 | $6.21 | $6.52 | $6.13 | $6.50 | $6.50 | 595,372 |
| 2019-07-19 | $6.42 | $6.48 | $6.18 | $6.22 | $6.22 | 473,618 |
| 2019-07-18 | $6.39 | $6.45 | $6.16 | $6.43 | $6.43 | 552,419 |
| 2019-07-17 | $6.54 | $6.69 | $6.32 | $6.39 | $6.39 | 702,717 |
| 2019-07-16 | $6.49 | $6.65 | $6.39 | $6.54 | $6.54 | 355,686 |
| 2019-07-15 | $6.49 | $6.65 | $6.36 | $6.47 | $6.47 | 434,384 |
| 2019-07-12 | $6.77 | $6.81 | $6.40 | $6.48 | $6.48 | 941,037 |
| 2019-07-11 | $6.94 | $6.97 | $6.67 | $6.81 | $6.81 | 898,120 |
| 2019-07-10 | $6.78 | $6.92 | $6.55 | $6.92 | $6.92 | 807,567 |
| 2019-07-09 | $6.53 | $6.85 | $6.36 | $6.75 | $6.75 | 922,598 |
| 2019-07-08 | $6.96 | $6.96 | $6.49 | $6.51 | $6.51 | 1,057,046 |
| 2019-07-05 | $7.03 | $7.13 | $6.91 | $7.04 | $7.04 | 572,108 |
| 2019-07-03 | $7.07 | $7.13 | $6.95 | $7.09 | $7.09 | 273,947 |
| 2019-07-02 | $7.16 | $7.21 | $6.96 | $7.03 | $7.03 | 542,186 |
| 2019-07-01 | $7.30 | $7.36 | $7.05 | $7.21 | $7.21 | 833,707 |
| 2019-06-28 | $6.97 | $7.24 | $6.87 | $7.16 | $7.16 | 2,253,275 |
| 2019-06-27 | $6.67 | $7.01 | $6.66 | $7.00 | $7.00 | 761,548 |
| 2019-06-26 | $6.96 | $7.03 | $6.61 | $6.68 | $6.68 | 719,509 |
| 2019-06-25 | $7.05 | $7.13 | $6.82 | $6.86 | $6.86 | 1,160,672 |
| 2019-06-24 | $7.07 | $7.16 | $6.72 | $6.77 | $6.77 | 848,776 |
| 2019-06-21 | $6.75 | $7.19 | $6.70 | $7.07 | $7.07 | 3,227,635 |
| 2019-06-20 | $7.09 | $7.26 | $6.70 | $6.77 | $6.77 | 2,023,723 |
| 2019-06-19 | $7.16 | $7.49 | $6.88 | $7.02 | $7.02 | 1,758,207 |
| 2019-06-18 | $6.65 | $7.35 | $6.35 | $7.10 | $7.10 | 2,043,334 |
| 2019-06-17 | $6.24 | $6.84 | $6.21 | $6.56 | $6.56 | 1,403,623 |
| 2019-06-14 | $6.69 | $6.80 | $6.24 | $6.28 | $6.28 | 1,425,267 |
| 2019-06-13 | $6.16 | $6.87 | $6.02 | $6.75 | $6.75 | 3,282,264 |
| 2019-06-12 | $6.52 | $6.62 | $5.97 | $6.17 | $6.17 | 6,029,653 |
| 2019-06-11 | $5.80 | $6.45 | $4.82 | $6.05 | $6.05 | 17,723,617 |
| 2019-06-10 | $11.90 | $12.10 | $11.08 | $11.09 | $11.09 | 1,003,122 |
| 2019-06-07 | $11.01 | $11.52 | $10.08 | $11.51 | $11.51 | 2,479,257 |
| 2019-06-06 | $12.24 | $12.28 | $11.26 | $11.40 | $11.40 | 876,140 |
| 2019-06-05 | $12.41 | $12.49 | $12.03 | $12.25 | $12.25 | 750,324 |
| 2019-06-04 | $12.13 | $12.35 | $11.95 | $12.34 | $12.34 | 472,257 |
| 2019-06-03 | $12.18 | $12.32 | $11.88 | $11.97 | $11.97 | 545,529 |
| 2019-05-31 | $11.68 | $12.30 | $11.63 | $12.08 | $12.08 | 999,597 |
| 2019-05-30 | $12.07 | $12.31 | $11.80 | $11.90 | $11.90 | 688,727 |
| 2019-05-29 | $12.13 | $12.54 | $11.94 | $12.00 | $12.00 | 1,408,703 |
| 2019-05-28 | $12.93 | $13.10 | $11.64 | $12.29 | $12.29 | 2,444,464 |
| 2019-05-24 | $13.00 | $13.06 | $12.63 | $12.90 | $12.90 | 1,339,530 |
| 2019-05-23 | $12.11 | $12.94 | $12.10 | $12.90 | $12.90 | 1,403,327 |
| 2019-05-22 | $12.61 | $12.80 | $12.00 | $12.30 | $12.30 | 1,554,938 |
| 2019-05-21 | $12.44 | $12.75 | $12.34 | $12.61 | $12.61 | 1,896,617 |
| 2019-05-20 | $12.50 | $12.60 | $12.20 | $12.38 | $12.38 | 965,549 |
| 2019-05-17 | $12.93 | $13.02 | $12.45 | $12.62 | $12.62 | 951,558 |
| 2019-05-16 | $13.09 | $13.30 | $12.88 | $12.98 | $12.98 | 615,454 |
| 2019-05-15 | $12.77 | $13.32 | $12.77 | $12.97 | $12.97 | 1,303,415 |
| 2019-05-14 | $12.72 | $13.05 | $12.28 | $12.94 | $12.94 | 794,860 |
| 2019-05-13 | $12.50 | $12.66 | $12.29 | $12.36 | $12.36 | 719,433 |
| 2019-05-10 | $12.80 | $13.07 | $12.56 | $13.00 | $13.00 | 410,130 |
| 2019-05-09 | $12.55 | $12.97 | $11.75 | $12.88 | $12.88 | 910,195 |
| 2019-05-08 | $12.73 | $13.21 | $12.66 | $12.75 | $12.75 | 521,907 |
| 2019-05-07 | $12.96 | $13.01 | $12.52 | $12.81 | $12.81 | 369,240 |
| 2019-05-06 | $12.72 | $13.26 | $12.54 | $13.08 | $13.08 | 244,591 |
| 2019-05-03 | $12.54 | $13.14 | $12.48 | $13.12 | $13.12 | 456,461 |
| 2019-05-02 | $12.28 | $12.50 | $12.02 | $12.45 | $12.45 | 416,261 |
| 2019-05-01 | $12.87 | $13.03 | $12.24 | $12.28 | $12.28 | 434,595 |
| 2019-04-30 | $13.34 | $13.55 | $12.68 | $12.81 | $12.81 | 892,318 |
| 2019-04-29 | $13.06 | $13.42 | $13.01 | $13.33 | $13.33 | 458,201 |
| 2019-04-26 | $12.93 | $13.03 | $12.75 | $13.02 | $13.02 | 411,986 |
| 2019-04-25 | $12.70 | $13.03 | $12.56 | $12.94 | $12.94 | 326,872 |
| 2019-04-24 | $12.51 | $12.85 | $12.21 | $12.72 | $12.72 | 331,019 |
| 2019-04-23 | $12.00 | $12.72 | $11.90 | $12.47 | $12.47 | 650,780 |
| 2019-04-22 | $12.08 | $12.36 | $11.93 | $12.05 | $12.05 | 452,358 |
| 2019-04-18 | $12.06 | $12.27 | $11.63 | $12.07 | $12.07 | 498,081 |
| 2019-04-17 | $12.61 | $12.66 | $11.76 | $12.11 | $12.11 | 840,202 |
| 2019-04-16 | $12.28 | $12.80 | $12.15 | $12.54 | $12.54 | 538,533 |
| 2019-04-15 | $12.50 | $12.66 | $12.03 | $12.20 | $12.20 | 329,429 |
| 2019-04-12 | $13.28 | $13.40 | $12.33 | $12.50 | $12.50 | 697,613 |
| 2019-04-11 | $13.15 | $13.28 | $12.93 | $13.09 | $13.09 | 537,459 |
| 2019-04-10 | $12.98 | $13.26 | $12.97 | $13.14 | $13.14 | 440,466 |
| 2019-04-09 | $13.43 | $13.50 | $12.78 | $12.96 | $12.96 | 938,393 |
| 2019-04-08 | $13.61 | $13.75 | $13.41 | $13.50 | $13.50 | 463,062 |
| 2019-04-05 | $13.56 | $13.89 | $13.35 | $13.66 | $13.66 | 531,464 |
| 2019-04-04 | $13.46 | $13.59 | $13.00 | $13.44 | $13.44 | 623,139 |
| 2019-04-03 | $13.45 | $13.55 | $13.18 | $13.53 | $13.53 | 511,205 |
| 2019-04-02 | $13.56 | $13.81 | $13.19 | $13.31 | $13.31 | 988,729 |
| 2019-04-01 | $13.41 | $13.68 | $13.26 | $13.59 | $13.59 | 1,123,135 |
| 2019-03-29 | $13.17 | $13.29 | $12.98 | $13.28 | $13.28 | 851,771 |
| 2019-03-28 | $12.90 | $13.39 | $12.85 | $13.10 | $13.10 | 862,502 |
| 2019-03-27 | $12.38 | $13.05 | $12.25 | $12.93 | $12.93 | 1,178,143 |
| 2019-03-26 | $12.12 | $12.55 | $11.86 | $12.50 | $12.50 | 614,129 |
| 2019-03-25 | $11.93 | $12.37 | $11.52 | $12.02 | $12.02 | 656,485 |
| 2019-03-22 | $12.83 | $12.83 | $11.92 | $11.93 | $11.93 | 1,234,855 |
| 2019-03-21 | $12.85 | $13.22 | $12.85 | $12.92 | $12.92 | 674,446 |
| 2019-03-20 | $13.31 | $13.45 | $12.87 | $12.95 | $12.95 | 509,529 |
| 2019-03-19 | $13.35 | $13.44 | $12.97 | $13.30 | $13.30 | 367,148 |
| 2019-03-18 | $12.90 | $13.53 | $12.77 | $13.35 | $13.35 | 504,744 |
| 2019-03-15 | $13.01 | $13.08 | $12.83 | $12.85 | $12.85 | 938,842 |
| 2019-03-14 | $13.27 | $13.31 | $12.76 | $13.00 | $13.00 | 548,278 |
| 2019-03-13 | $13.38 | $13.51 | $13.04 | $13.29 | $13.29 | 736,310 |
| 2019-03-12 | $12.77 | $13.54 | $12.27 | $13.37 | $13.37 | 937,641 |
| 2019-03-11 | $11.99 | $13.00 | $11.99 | $12.75 | $12.75 | 637,620 |
| 2019-03-08 | $13.00 | $13.22 | $12.06 | $12.36 | $12.36 | 723,077 |
| 2019-03-07 | $12.60 | $13.39 | $12.50 | $13.22 | $13.22 | 1,108,443 |
| 2019-03-06 | $12.80 | $13.25 | $12.55 | $12.59 | $12.59 | 2,562,716 |
| 2019-03-05 | $13.38 | $14.00 | $13.10 | $13.28 | $13.28 | 882,278 |
| 2019-03-04 | $12.79 | $13.52 | $12.65 | $13.42 | $13.42 | 1,702,781 |
| 2019-03-01 | $12.60 | $13.20 | $11.93 | $12.69 | $12.69 | 1,076,093 |
| 2019-02-28 | $11.52 | $11.83 | $11.33 | $11.81 | $11.81 | 761,863 |
| 2019-02-27 | $11.01 | $11.50 | $10.90 | $11.48 | $11.48 | 888,965 |
| 2019-02-26 | $11.19 | $11.55 | $10.97 | $11.04 | $11.04 | 444,910 |
| 2019-02-25 | $11.40 | $11.85 | $11.17 | $11.23 | $11.23 | 645,923 |
| 2019-02-22 | $10.32 | $11.45 | $10.22 | $11.34 | $11.34 | 1,171,924 |
| 2019-02-21 | $9.92 | $10.23 | $9.81 | $10.18 | $10.18 | 603,487 |
| 2019-02-20 | $10.33 | $10.48 | $9.62 | $9.97 | $9.97 | 839,585 |
| 2019-02-19 | $10.22 | $10.70 | $9.85 | $10.29 | $10.29 | 948,779 |
| 2019-02-15 | $10.34 | $10.85 | $9.33 | $9.95 | $9.95 | 2,625,616 |
| 2019-02-14 | $9.49 | $9.79 | $9.49 | $9.77 | $9.77 | 381,216 |
| 2019-02-13 | $9.47 | $9.74 | $9.32 | $9.52 | $9.52 | 566,319 |
| 2019-02-12 | $9.20 | $9.55 | $9.12 | $9.48 | $9.48 | 1,201,040 |
| 2019-02-11 | $9.32 | $9.44 | $8.88 | $9.00 | $9.00 | 295,617 |
| 2019-02-08 | $9.02 | $9.60 | $8.91 | $9.27 | $9.27 | 601,419 |
| 2019-02-07 | $9.02 | $9.45 | $8.90 | $9.06 | $9.06 | 649,435 |
| 2019-02-06 | $9.14 | $9.20 | $8.43 | $9.13 | $9.13 | 612,932 |
| 2019-02-05 | $8.91 | $9.32 | $8.90 | $9.18 | $9.18 | 594,739 |
| 2019-02-04 | $8.56 | $8.98 | $8.31 | $8.92 | $8.92 | 679,369 |
| 2019-02-01 | $8.80 | $9.15 | $8.49 | $8.56 | $8.56 | 989,044 |
| 2019-01-31 | $8.65 | $8.81 | $8.57 | $8.70 | $8.70 | 353,400 |
| 2019-01-30 | $8.47 | $8.89 | $8.34 | $8.69 | $8.69 | 297,333 |
| 2019-01-29 | $8.53 | $9.02 | $8.39 | $8.43 | $8.43 | 488,747 |
| 2019-01-28 | $8.64 | $8.86 | $8.29 | $8.50 | $8.50 | 501,079 |
| 2019-01-25 | $8.36 | $8.88 | $8.27 | $8.78 | $8.78 | 790,460 |
| 2019-01-24 | $8.44 | $8.69 | $8.22 | $8.31 | $8.31 | 1,581,142 |
| 2019-01-23 | $8.95 | $8.95 | $8.29 | $8.44 | $8.44 | 391,427 |
| 2019-01-22 | $8.91 | $9.07 | $8.70 | $8.91 | $8.91 | 433,511 |
| 2019-01-18 | $9.16 | $9.20 | $8.84 | $8.93 | $8.93 | 345,113 |
| 2019-01-17 | $9.17 | $9.29 | $9.11 | $9.15 | $9.15 | 700,125 |
| 2019-01-16 | $9.49 | $9.62 | $9.19 | $9.20 | $9.20 | 345,740 |
| 2019-01-15 | $9.49 | $9.62 | $9.32 | $9.50 | $9.50 | 152,194 |
| 2019-01-14 | $9.46 | $9.77 | $9.38 | $9.47 | $9.47 | 521,485 |
| 2019-01-11 | $9.65 | $9.75 | $9.40 | $9.55 | $9.55 | 317,318 |
| 2019-01-10 | $9.76 | $9.78 | $9.51 | $9.75 | $9.75 | 239,160 |
| 2019-01-09 | $9.70 | $9.90 | $9.52 | $9.78 | $9.78 | 202,184 |
| 2019-01-08 | $9.71 | $9.93 | $9.29 | $9.68 | $9.68 | 440,219 |
| 2019-01-07 | $8.95 | $10.12 | $8.89 | $9.57 | $9.57 | 835,990 |
| 2019-01-04 | $8.33 | $8.88 | $8.11 | $8.73 | $8.73 | 328,432 |
| 2019-01-03 | $8.25 | $8.64 | $8.03 | $8.16 | $8.16 | 395,393 |
| 2019-01-02 | $7.72 | $8.28 | $7.57 | $8.26 | $8.26 | 370,487 |
| 2018-12-31 | $7.70 | $7.98 | $7.51 | $7.87 | $7.87 | 365,568 |
| 2018-12-28 | $7.72 | $7.91 | $7.54 | $7.82 | $7.82 | 376,830 |
| 2018-12-27 | $6.96 | $7.70 | $6.91 | $7.69 | $7.69 | 677,077 |
| 2018-12-26 | $6.65 | $7.15 | $6.60 | $7.13 | $7.13 | 494,379 |
| 2018-12-24 | $6.55 | $6.77 | $6.31 | $6.63 | $6.63 | 288,075 |
| 2018-12-21 | $6.67 | $6.90 | $6.53 | $6.54 | $6.54 | 1,997,044 |
| 2018-12-20 | $7.32 | $7.35 | $6.43 | $6.70 | $6.70 | 964,039 |
| 2018-12-19 | $7.54 | $7.79 | $7.31 | $7.34 | $7.34 | 971,329 |
| 2018-12-18 | $8.10 | $8.18 | $7.23 | $7.52 | $7.52 | 1,192,122 |
| 2018-12-17 | $8.58 | $8.61 | $8.00 | $8.08 | $8.08 | 966,851 |
| 2018-12-14 | $8.58 | $8.90 | $8.44 | $8.66 | $8.66 | 340,133 |
| 2018-12-13 | $8.77 | $8.77 | $8.38 | $8.65 | $8.65 | 925,566 |
| 2018-12-12 | $8.82 | $9.03 | $8.76 | $8.76 | $8.76 | 381,828 |
| 2018-12-11 | $8.91 | $8.94 | $8.62 | $8.73 | $8.73 | 392,075 |
| 2018-12-10 | $8.63 | $8.76 | $8.33 | $8.75 | $8.75 | 412,160 |
| 2018-12-07 | $8.62 | $8.79 | $8.46 | $8.60 | $8.60 | 350,402 |
| 2018-12-06 | $8.64 | $8.73 | $8.38 | $8.65 | $8.65 | 598,746 |
| 2018-12-04 | $9.22 | $9.39 | $8.71 | $8.75 | $8.75 | 348,866 |
| 2018-12-03 | $9.10 | $9.28 | $8.88 | $9.23 | $9.23 | 782,084 |
| 2018-11-30 | $8.94 | $9.11 | $8.83 | $8.93 | $8.93 | 298,034 |
| 2018-11-29 | $9.03 | $9.23 | $8.90 | $9.01 | $9.01 | 460,716 |
| 2018-11-28 | $8.74 | $9.15 | $8.65 | $9.13 | $9.13 | 311,074 |
| 2018-11-27 | $8.91 | $9.16 | $8.67 | $8.71 | $8.71 | 381,269 |
| 2018-11-26 | $9.44 | $9.44 | $8.81 | $9.00 | $9.00 | 397,355 |
| 2018-11-23 | $8.79 | $9.68 | $8.76 | $9.33 | $9.33 | 305,122 |
| 2018-11-21 | $8.79 | $8.94 | $8.55 | $8.88 | $8.88 | 384,559 |
| 2018-11-20 | $8.80 | $8.88 | $8.41 | $8.60 | $8.60 | 726,465 |
| 2018-11-19 | $9.58 | $9.71 | $8.87 | $8.93 | $8.93 | 628,161 |
| 2018-11-16 | $9.42 | $9.82 | $9.29 | $9.66 | $9.66 | 557,585 |
| 2018-11-15 | $9.09 | $9.77 | $8.89 | $9.47 | $9.47 | 581,314 |
| 2018-11-14 | $9.09 | $9.31 | $8.20 | $9.13 | $9.13 | 1,030,524 |
| 2018-11-13 | $10.76 | $10.88 | $7.37 | $9.01 | $9.01 | 3,981,426 |
| 2018-11-12 | $11.57 | $11.57 | $10.40 | $10.50 | $10.50 | 1,068,497 |
| 2018-11-09 | $11.61 | $11.66 | $11.25 | $11.56 | $11.56 | 579,190 |
| 2018-11-08 | $11.60 | $11.85 | $11.49 | $11.74 | $11.74 | 620,643 |
| 2018-11-07 | $10.90 | $11.91 | $10.90 | $11.67 | $11.67 | 860,859 |
| 2018-11-06 | $11.26 | $11.28 | $10.84 | $10.91 | $10.91 | 351,300 |
| 2018-11-05 | $11.40 | $11.61 | $11.19 | $11.34 | $11.34 | 437,951 |
| 2018-11-02 | $11.22 | $11.70 | $11.15 | $11.32 | $11.32 | 476,109 |
| 2018-11-01 | $10.62 | $11.25 | $10.56 | $11.21 | $11.21 | 416,809 |
| 2018-10-31 | $10.06 | $10.65 | $9.96 | $10.55 | $10.55 | 682,487 |
| 2018-10-30 | $9.35 | $9.97 | $9.11 | $9.95 | $9.95 | 500,950 |
| 2018-10-29 | $10.33 | $10.42 | $9.16 | $9.35 | $9.35 | 442,381 |
| 2018-10-26 | $9.99 | $10.41 | $9.81 | $10.17 | $10.17 | 376,734 |
| 2018-10-25 | $9.97 | $10.18 | $9.90 | $10.13 | $10.13 | 309,513 |
| 2018-10-24 | $10.24 | $10.36 | $9.91 | $9.96 | $9.96 | 442,672 |
| 2018-10-23 | $10.03 | $10.39 | $9.86 | $10.24 | $10.24 | 308,556 |
| 2018-10-22 | $10.51 | $10.65 | $10.08 | $10.25 | $10.25 | 369,497 |
| 2018-10-19 | $10.81 | $11.02 | $10.40 | $10.42 | $10.42 | 264,087 |
| 2018-10-18 | $10.97 | $10.97 | $10.63 | $10.81 | $10.81 | 280,490 |
| 2018-10-17 | $11.07 | $11.07 | $10.66 | $10.99 | $10.99 | 486,452 |
| 2018-10-16 | $10.48 | $11.08 | $10.41 | $11.07 | $11.07 | 428,187 |
| 2018-10-15 | $10.26 | $10.34 | $9.79 | $10.12 | $10.12 | 412,447 |
| 2018-10-12 | $10.19 | $10.43 | $10.05 | $10.18 | $10.18 | 390,158 |
| 2018-10-11 | $10.09 | $10.34 | $9.85 | $9.99 | $9.99 | 465,485 |
| 2018-10-10 | $10.57 | $10.69 | $10.15 | $10.15 | $10.15 | 338,505 |
| 2018-10-09 | $10.44 | $11.03 | $10.44 | $10.58 | $10.58 | 512,225 |
| 2018-10-08 | $10.58 | $10.67 | $10.30 | $10.50 | $10.50 | 272,952 |
| 2018-10-05 | $10.79 | $10.94 | $10.43 | $10.60 | $10.60 | 277,720 |
| 2018-10-04 | $11.25 | $11.35 | $10.66 | $10.75 | $10.75 | 498,320 |
| 2018-10-03 | $11.00 | $11.62 | $10.33 | $11.31 | $11.31 | 932,645 |
| 2018-10-02 | $10.92 | $10.94 | $10.32 | $10.49 | $10.49 | 466,918 |
| 2018-10-01 | $11.12 | $11.40 | $10.91 | $10.94 | $10.94 | 571,636 |
| 2018-09-28 | $11.13 | $11.26 | $11.01 | $11.08 | $11.08 | 1,088,594 |
| 2018-09-27 | $11.26 | $11.36 | $10.96 | $11.13 | $11.13 | 320,353 |
| 2018-09-26 | $11.45 | $11.63 | $11.21 | $11.26 | $11.26 | 348,714 |
| 2018-09-25 | $11.11 | $11.44 | $11.00 | $11.41 | $11.41 | 453,409 |
| 2018-09-24 | $11.39 | $11.40 | $10.93 | $11.08 | $11.08 | 773,360 |
| 2018-09-21 | $12.07 | $12.11 | $11.37 | $11.39 | $11.39 | 1,297,666 |
| 2018-09-20 | $12.14 | $12.33 | $11.90 | $12.07 | $12.07 | 370,908 |
| 2018-09-19 | $12.80 | $12.97 | $11.95 | $12.09 | $12.09 | 631,617 |
| 2018-09-18 | $12.35 | $12.93 | $12.24 | $12.80 | $12.80 | 410,829 |
| 2018-09-17 | $12.35 | $12.48 | $11.85 | $12.23 | $12.23 | 501,595 |
| 2018-09-14 | $12.70 | $12.78 | $12.23 | $12.31 | $12.31 | 338,192 |
| 2018-09-13 | $13.10 | $13.19 | $12.61 | $12.69 | $12.69 | 407,388 |
| 2018-09-12 | $12.98 | $13.11 | $12.55 | $13.06 | $13.06 | 465,741 |
| 2018-09-11 | $12.96 | $13.11 | $12.78 | $13.03 | $13.03 | 273,110 |
| 2018-09-10 | $12.87 | $13.17 | $12.70 | $13.00 | $13.00 | 295,677 |
| 2018-09-07 | $12.87 | $13.05 | $12.67 | $12.80 | $12.80 | 352,870 |
| 2018-09-06 | $13.10 | $13.34 | $12.65 | $12.95 | $12.95 | 448,837 |
| 2018-09-05 | $13.00 | $13.12 | $12.68 | $13.10 | $13.10 | 325,530 |
| 2018-09-04 | $13.63 | $13.63 | $12.95 | $13.03 | $13.03 | 540,846 |
| 2018-08-31 | $13.32 | $13.74 | $13.30 | $13.63 | $13.63 | 450,534 |
| 2018-08-30 | $12.88 | $13.55 | $12.88 | $13.33 | $13.33 | 428,852 |
| 2018-08-29 | $12.57 | $13.25 | $12.55 | $12.88 | $12.88 | 549,720 |
| 2018-08-28 | $12.42 | $12.57 | $12.28 | $12.50 | $12.50 | 280,665 |
| 2018-08-27 | $12.59 | $12.87 | $12.33 | $12.45 | $12.45 | 405,044 |
| 2018-08-24 | $12.30 | $12.67 | $12.27 | $12.60 | $12.60 | 324,307 |
| 2018-08-23 | $12.39 | $12.54 | $12.20 | $12.26 | $12.26 | 298,929 |
| 2018-08-22 | $12.13 | $12.59 | $12.06 | $12.42 | $12.42 | 452,831 |
| 2018-08-21 | $11.96 | $12.16 | $11.83 | $12.11 | $12.11 | 390,866 |
| 2018-08-20 | $12.17 | $12.35 | $11.95 | $11.97 | $11.97 | 332,947 |
| 2018-08-17 | $12.18 | $12.35 | $12.01 | $12.25 | $12.25 | 304,516 |
| 2018-08-16 | $12.03 | $12.33 | $11.91 | $12.19 | $12.19 | 447,499 |
| 2018-08-15 | $12.34 | $12.45 | $11.77 | $11.95 | $11.95 | 323,817 |
| 2018-08-14 | $12.16 | $12.64 | $12.01 | $12.44 | $12.44 | 440,706 |
| 2018-08-13 | $12.03 | $12.39 | $11.85 | $12.16 | $12.16 | 355,577 |
| 2018-08-10 | $11.97 | $13.40 | $11.72 | $12.09 | $12.09 | 1,268,405 |
| 2018-08-09 | $11.71 | $11.89 | $11.58 | $11.64 | $11.64 | 697,519 |
| 2018-08-08 | $11.42 | $11.81 | $11.34 | $11.65 | $11.65 | 416,852 |
| 2018-08-07 | $11.51 | $11.63 | $11.17 | $11.40 | $11.40 | 480,774 |
| 2018-08-06 | $11.11 | $11.52 | $11.05 | $11.51 | $11.51 | 402,225 |
| 2018-08-03 | $11.28 | $11.35 | $10.87 | $11.10 | $11.10 | 418,215 |
| 2018-08-02 | $11.35 | $11.52 | $11.06 | $11.31 | $11.31 | 436,112 |
| 2018-08-01 | $11.22 | $11.45 | $11.14 | $11.41 | $11.41 | 510,363 |
| 2018-07-31 | $10.93 | $11.29 | $10.76 | $11.19 | $11.19 | 435,604 |
| 2018-07-30 | $11.19 | $11.25 | $10.75 | $10.88 | $10.88 | 500,716 |
| 2018-07-27 | $11.25 | $11.32 | $10.51 | $10.90 | $10.90 | 1,067,363 |
| 2018-07-26 | $11.88 | $11.91 | $11.00 | $11.26 | $11.26 | 853,285 |
| 2018-07-25 | $11.72 | $12.26 | $11.57 | $11.93 | $11.93 | 763,883 |
| 2018-07-24 | $12.46 | $12.48 | $11.55 | $11.67 | $11.67 | 733,675 |
| 2018-07-23 | $12.43 | $12.79 | $12.24 | $12.46 | $12.46 | 467,718 |
| 2018-07-20 | $12.80 | $12.80 | $12.39 | $12.41 | $12.41 | 550,566 |
| 2018-07-19 | $12.85 | $12.91 | $12.69 | $12.80 | $12.80 | 466,351 |
| 2018-07-18 | $13.39 | $13.39 | $12.75 | $12.90 | $12.90 | 459,282 |
| 2018-07-17 | $12.88 | $13.50 | $12.64 | $13.45 | $13.45 | 659,727 |
| 2018-07-16 | $13.20 | $13.20 | $12.85 | $12.97 | $12.97 | 518,524 |
| 2018-07-13 | $13.78 | $13.83 | $12.81 | $13.20 | $13.20 | 1,618,238 |
| 2018-07-12 | $14.36 | $14.52 | $13.56 | $13.88 | $13.88 | 1,218,801 |
| 2018-07-11 | $14.31 | $14.44 | $14.00 | $14.31 | $14.31 | 447,323 |
| 2018-07-10 | $14.55 | $14.63 | $14.18 | $14.34 | $14.34 | 455,669 |
| 2018-07-09 | $14.28 | $14.94 | $14.28 | $14.52 | $14.52 | 954,673 |
| 2018-07-06 | $13.90 | $14.29 | $13.80 | $14.23 | $14.23 | 600,914 |
| 2018-07-05 | $13.85 | $13.96 | $13.73 | $13.83 | $13.83 | 490,044 |
| 2018-07-03 | $13.89 | $14.01 | $13.69 | $13.79 | $13.79 | 322,741 |
| 2018-07-02 | $13.24 | $13.84 | $13.19 | $13.83 | $13.83 | 563,827 |
| 2018-06-29 | $13.36 | $13.74 | $13.19 | $13.42 | $13.42 | 924,714 |
| 2018-06-28 | $13.67 | $13.73 | $13.16 | $13.38 | $13.38 | 970,622 |
| 2018-06-27 | $13.85 | $14.29 | $13.06 | $13.10 | $13.10 | 1,112,627 |
| 2018-06-26 | $13.64 | $14.21 | $13.40 | $13.85 | $13.85 | 1,154,066 |
| 2018-06-25 | $13.65 | $13.91 | $13.20 | $13.65 | $13.65 | 1,195,890 |
| 2018-06-22 | $13.83 | $14.09 | $13.33 | $13.74 | $13.74 | 8,053,792 |
| 2018-06-21 | $14.39 | $14.41 | $13.63 | $13.85 | $13.85 | 1,354,350 |
| 2018-06-20 | $14.26 | $15.00 | $14.14 | $14.38 | $14.38 | 1,247,335 |
| 2018-06-19 | $13.96 | $14.49 | $13.73 | $14.10 | $14.10 | 1,184,659 |
| 2018-06-18 | $13.62 | $14.06 | $13.51 | $13.97 | $13.97 | 477,149 |
| 2018-06-15 | $13.13 | $13.83 | $13.06 | $13.81 | $13.81 | 989,864 |
| 2018-06-14 | $13.16 | $13.43 | $12.86 | $13.10 | $13.10 | 786,660 |
| 2018-06-13 | $13.03 | $13.61 | $13.02 | $13.14 | $13.14 | 820,052 |
| 2018-06-12 | $12.36 | $13.50 | $12.36 | $12.99 | $12.99 | 1,396,382 |
| 2018-06-11 | $13.00 | $13.00 | $12.10 | $12.38 | $12.38 | 619,607 |
| 2018-06-08 | $12.35 | $12.99 | $12.27 | $12.89 | $12.89 | 640,854 |
| 2018-06-07 | $12.97 | $13.08 | $12.35 | $12.38 | $12.38 | 393,194 |
| 2018-06-06 | $12.77 | $13.18 | $12.64 | $12.99 | $12.99 | 562,505 |
| 2018-06-05 | $12.69 | $13.03 | $12.38 | $12.52 | $12.52 | 545,584 |
| 2018-06-04 | $12.72 | $12.92 | $11.93 | $12.72 | $12.72 | 707,676 |
| 2018-06-01 | $12.90 | $13.10 | $12.40 | $12.68 | $12.68 | 683,198 |
| 2018-05-31 | $12.15 | $13.97 | $12.15 | $12.97 | $12.97 | 3,470,111 |
| 2018-05-30 | $11.52 | $11.71 | $11.37 | $11.48 | $11.48 | 415,699 |
| 2018-05-29 | $11.36 | $11.67 | $11.34 | $11.52 | $11.52 | 465,968 |
| 2018-05-25 | $12.24 | $12.26 | $11.20 | $11.36 | $11.36 | 787,050 |
| 2018-05-24 | $12.60 | $12.65 | $12.08 | $12.25 | $12.25 | 636,375 |
| 2018-05-23 | $12.42 | $12.72 | $12.39 | $12.68 | $12.68 | 292,050 |
| 2018-05-22 | $12.43 | $12.70 | $12.27 | $12.40 | $12.40 | 391,299 |
| 2018-05-21 | $12.90 | $13.04 | $12.45 | $12.49 | $12.49 | 518,291 |
| 2018-05-18 | $12.55 | $12.93 | $12.51 | $12.88 | $12.88 | 423,634 |
| 2018-05-17 | $12.12 | $12.84 | $12.12 | $12.55 | $12.55 | 668,396 |
| 2018-05-16 | $11.72 | $12.57 | $11.72 | $12.10 | $12.10 | 1,647,121 |
| 2018-05-15 | $11.85 | $12.41 | $11.66 | $11.76 | $11.76 | 655,862 |
| 2018-05-14 | $10.68 | $11.85 | $10.67 | $11.67 | $11.67 | 907,567 |
| 2018-05-11 | $10.96 | $11.14 | $10.52 | $10.66 | $10.66 | 883,411 |
| 2018-05-10 | $11.69 | $11.82 | $10.98 | $10.99 | $10.99 | 681,748 |
| 2018-05-09 | $11.90 | $12.64 | $10.30 | $11.66 | $11.66 | 969,649 |
| 2018-05-08 | $12.41 | $12.47 | $11.91 | $12.30 | $12.30 | 619,845 |
| 2018-05-07 | $12.29 | $12.50 | $12.10 | $12.43 | $12.43 | 254,974 |
| 2018-05-04 | $12.11 | $12.56 | $12.09 | $12.30 | $12.30 | 531,182 |
| 2018-05-03 | $12.17 | $12.19 | $11.81 | $12.14 | $12.14 | 335,257 |
| 2018-05-02 | $11.79 | $12.40 | $11.71 | $12.18 | $12.18 | 408,431 |
| 2018-05-01 | $11.61 | $11.90 | $11.42 | $11.86 | $11.86 | 378,222 |
| 2018-04-30 | $11.97 | $12.13 | $11.61 | $11.63 | $11.63 | 420,080 |
| 2018-04-27 | $11.79 | $12.25 | $11.78 | $11.97 | $11.97 | 337,785 |
| 2018-04-26 | $11.97 | $12.18 | $11.76 | $11.83 | $11.83 | 440,024 |
| 2018-04-25 | $12.11 | $12.28 | $11.69 | $11.99 | $11.99 | 476,014 |
| 2018-04-24 | $12.46 | $12.70 | $11.86 | $12.07 | $12.07 | 577,708 |
| 2018-04-23 | $13.44 | $13.50 | $12.28 | $12.30 | $12.30 | 867,985 |
| 2018-04-20 | $13.22 | $13.57 | $13.03 | $13.44 | $13.44 | 624,323 |
| 2018-04-19 | $13.00 | $13.33 | $12.77 | $13.32 | $13.32 | 773,845 |
| 2018-04-18 | $12.73 | $13.43 | $12.61 | $12.99 | $12.99 | 904,456 |
| 2018-04-17 | $13.13 | $13.25 | $12.57 | $12.75 | $12.75 | 848,011 |
| 2018-04-16 | $13.84 | $13.95 | $12.93 | $13.12 | $13.12 | 959,306 |
| 2018-04-13 | $13.26 | $13.64 | $12.93 | $13.50 | $13.50 | 1,315,830 |
| 2018-04-12 | $13.90 | $14.08 | $12.86 | $13.09 | $13.09 | 2,379,689 |
| 2018-04-11 | $12.91 | $15.00 | $12.83 | $13.44 | $13.44 | 11,025,679 |
| 2018-04-10 | $11.61 | $12.29 | $11.40 | $12.07 | $12.07 | 1,288,292 |
| 2018-04-09 | $11.24 | $11.73 | $11.10 | $11.48 | $11.48 | 862,820 |
| 2018-04-06 | $11.18 | $11.34 | $10.85 | $11.10 | $11.10 | 582,827 |
| 2018-04-05 | $11.84 | $11.86 | $11.15 | $11.26 | $11.26 | 1,003,541 |
| 2018-04-04 | $10.75 | $11.72 | $10.50 | $11.66 | $11.66 | 1,274,135 |
| 2018-04-03 | $11.22 | $11.49 | $10.96 | $11.12 | $11.12 | 857,824 |
| 2018-04-02 | $12.86 | $12.98 | $10.86 | $11.14 | $11.14 | 1,961,046 |
| 2018-03-29 | $12.10 | $13.21 | $11.89 | $12.99 | $12.99 | 1,727,859 |
| 2018-03-28 | $12.12 | $12.49 | $11.84 | $12.04 | $12.04 | 1,511,457 |
| 2018-03-27 | $12.49 | $12.49 | $11.87 | $12.00 | $12.00 | 759,944 |
| 2018-03-26 | $12.29 | $12.51 | $11.91 | $12.37 | $12.37 | 1,064,261 |
| 2018-03-23 | $12.77 | $13.03 | $11.90 | $12.15 | $12.15 | 1,098,216 |
| 2018-03-22 | $13.36 | $13.40 | $12.75 | $12.76 | $12.76 | 558,431 |
| 2018-03-21 | $13.20 | $13.65 | $12.91 | $13.45 | $13.45 | 744,323 |
| 2018-03-20 | $13.49 | $13.89 | $13.05 | $13.20 | $13.20 | 650,355 |
| 2018-03-19 | $13.65 | $13.99 | $13.42 | $13.53 | $13.53 | 889,911 |
| 2018-03-16 | $12.90 | $14.17 | $12.77 | $13.74 | $13.74 | 1,730,351 |
| 2018-03-15 | $13.71 | $13.71 | $12.08 | $12.49 | $12.49 | 1,818,969 |
| 2018-03-14 | $13.85 | $13.85 | $13.20 | $13.59 | $13.59 | 758,023 |
| 2018-03-13 | $14.05 | $14.37 | $13.68 | $13.85 | $13.85 | 816,132 |
| 2018-03-12 | $15.08 | $15.21 | $13.92 | $14.00 | $14.00 | 863,067 |
| 2018-03-09 | $14.30 | $15.10 | $14.14 | $14.99 | $14.99 | 872,831 |
| 2018-03-08 | $14.71 | $14.85 | $13.81 | $14.32 | $14.32 | 714,687 |
| 2018-03-07 | $14.20 | $14.93 | $14.20 | $14.62 | $14.62 | 601,542 |
| 2018-03-06 | $15.05 | $15.24 | $14.15 | $14.36 | $14.36 | 771,839 |
| 2018-03-05 | $15.08 | $15.59 | $14.75 | $14.95 | $14.95 | 1,077,808 |
| 2018-03-02 | $14.22 | $15.30 | $13.62 | $15.16 | $15.16 | 1,170,500 |
| 2018-03-01 | $14.89 | $15.06 | $14.21 | $14.32 | $14.32 | 947,232 |
| 2018-02-28 | $14.75 | $15.44 | $14.56 | $14.89 | $14.89 | 1,167,384 |
| 2018-02-27 | $14.69 | $14.95 | $14.20 | $14.75 | $14.75 | 608,503 |
| 2018-02-26 | $14.70 | $14.84 | $14.41 | $14.62 | $14.62 | 530,691 |
| 2018-02-23 | $14.60 | $14.84 | $14.08 | $14.69 | $14.69 | 611,729 |
| 2018-02-22 | $14.44 | $15.05 | $14.34 | $14.59 | $14.59 | 800,833 |
| 2018-02-21 | $14.94 | $14.97 | $14.07 | $14.36 | $14.36 | 919,601 |
| 2018-02-20 | $15.02 | $15.49 | $14.73 | $14.98 | $14.98 | 1,106,860 |
| 2018-02-16 | $14.85 | $15.25 | $14.53 | $14.98 | $14.98 | 1,400,549 |
| 2018-02-15 | $13.59 | $14.90 | $13.53 | $14.87 | $14.87 | 2,993,478 |
| 2018-02-14 | $13.56 | $14.15 | $13.07 | $13.46 | $13.46 | 1,851,094 |
| 2018-02-13 | $13.75 | $13.79 | $12.65 | $13.50 | $13.50 | 2,620,158 |
| 2018-02-12 | $11.80 | $12.47 | $11.47 | $12.25 | $12.25 | 644,992 |
| 2018-02-09 | $12.12 | $12.33 | $11.55 | $11.71 | $11.71 | 1,529,914 |
| 2018-02-08 | $12.59 | $13.25 | $11.98 | $12.00 | $12.00 | 2,143,784 |
| 2018-02-07 | $11.72 | $12.77 | $11.55 | $12.50 | $12.50 | 1,159,179 |
| 2018-02-06 | $11.40 | $11.95 | $11.15 | $11.79 | $11.79 | 754,562 |
| 2018-02-05 | $11.85 | $12.30 | $11.26 | $11.50 | $11.50 | 1,098,557 |
| 2018-02-02 | $12.02 | $12.14 | $11.59 | $12.03 | $12.03 | 633,482 |
| 2018-02-01 | $11.96 | $12.40 | $11.76 | $12.08 | $12.08 | 863,064 |
| 2018-01-31 | $12.11 | $12.49 | $11.42 | $11.92 | $11.92 | 871,546 |
| 2018-01-30 | $11.30 | $12.60 | $11.06 | $12.00 | $12.00 | 4,695,543 |
| 2018-01-29 | $11.60 | $11.77 | $11.20 | $11.29 | $11.29 | 505,896 |
| 2018-01-26 | $11.92 | $12.01 | $11.51 | $11.64 | $11.64 | 622,862 |
| 2018-01-25 | $12.08 | $12.33 | $11.45 | $11.84 | $11.84 | 1,315,556 |
| 2018-01-24 | $11.01 | $11.75 | $10.86 | $11.69 | $11.69 | 1,267,654 |
| 2018-01-23 | $10.45 | $10.88 | $10.32 | $10.73 | $10.73 | 710,287 |
| 2018-01-22 | $10.23 | $10.60 | $10.20 | $10.45 | $10.45 | 667,015 |
| 2018-01-19 | $10.15 | $10.50 | $10.02 | $10.20 | $10.20 | 612,884 |
| 2018-01-18 | $9.71 | $10.25 | $9.58 | $10.14 | $10.14 | 555,980 |
| 2018-01-17 | $9.77 | $10.03 | $9.60 | $9.72 | $9.72 | 588,166 |
| 2018-01-16 | $9.93 | $10.06 | $9.52 | $9.76 | $9.76 | 533,823 |
| 2018-01-12 | $9.91 | $10.10 | $9.73 | $9.97 | $9.97 | 314,250 |
| 2018-01-11 | $9.64 | $9.97 | $9.50 | $9.91 | $9.91 | 419,653 |
| 2018-01-10 | $9.23 | $9.73 | $8.91 | $9.63 | $9.63 | 448,561 |
| 2018-01-09 | $9.35 | $9.42 | $8.88 | $9.22 | $9.22 | 602,472 |
| 2018-01-08 | $9.70 | $9.80 | $9.21 | $9.35 | $9.35 | 408,844 |
| 2018-01-05 | $9.95 | $10.25 | $9.66 | $9.69 | $9.69 | 690,097 |
| 2018-01-04 | $9.44 | $10.00 | $9.31 | $9.90 | $9.90 | 874,669 |
| 2018-01-03 | $9.01 | $9.45 | $8.96 | $9.42 | $9.42 | 632,577 |
| 2018-01-02 | $9.29 | $9.41 | $8.82 | $9.00 | $9.00 | 548,337 |
| 2017-12-29 | $9.07 | $9.50 | $8.92 | $9.20 | $9.20 | 730,735 |
| 2017-12-28 | $9.08 | $9.22 | $8.80 | $9.05 | $9.05 | 424,556 |
| 2017-12-27 | $8.87 | $9.19 | $8.87 | $9.11 | $9.11 | 399,345 |
| 2017-12-26 | $9.30 | $9.57 | $8.86 | $9.13 | $9.13 | 513,000 |
| 2017-12-22 | $8.89 | $9.79 | $8.89 | $9.31 | $9.31 | 1,286,764 |
| 2017-12-21 | $8.95 | $9.03 | $8.77 | $8.90 | $8.90 | 502,488 |
| 2017-12-20 | $8.44 | $9.00 | $8.36 | $8.99 | $8.99 | 796,651 |
| 2017-12-19 | $8.41 | $8.55 | $8.32 | $8.41 | $8.41 | 554,394 |
| 2017-12-18 | $8.34 | $8.48 | $8.26 | $8.42 | $8.42 | 257,683 |
| 2017-12-15 | $8.04 | $8.40 | $7.91 | $8.32 | $8.32 | 563,861 |
| 2017-12-14 | $8.17 | $8.33 | $7.99 | $7.99 | $7.99 | 336,320 |
| 2017-12-13 | $7.80 | $8.27 | $7.80 | $8.16 | $8.16 | 615,163 |
| 2017-12-12 | $8.16 | $8.28 | $7.76 | $7.78 | $7.78 | 405,594 |
| 2017-12-11 | $8.38 | $8.50 | $8.05 | $8.11 | $8.11 | 315,655 |
| 2017-12-08 | $8.36 | $8.49 | $8.07 | $8.33 | $8.33 | 529,060 |
| 2017-12-07 | $8.23 | $8.31 | $8.01 | $8.27 | $8.27 | 381,405 |
| 2017-12-06 | $8.53 | $8.54 | $7.63 | $8.22 | $8.22 | 757,675 |
| 2017-12-05 | $8.48 | $8.73 | $8.31 | $8.57 | $8.57 | 323,134 |
| 2017-12-04 | $8.80 | $8.85 | $8.43 | $8.49 | $8.49 | 392,605 |
| 2017-12-01 | $8.62 | $8.90 | $8.31 | $8.71 | $8.71 | 573,250 |
| 2017-11-30 | $8.45 | $8.81 | $8.40 | $8.66 | $8.66 | 667,537 |
| 2017-11-29 | $8.63 | $8.69 | $7.98 | $8.44 | $8.44 | 781,157 |
| 2017-11-28 | $9.10 | $9.19 | $8.51 | $8.59 | $8.59 | 866,168 |
| 2017-11-27 | $8.61 | $8.90 | $8.59 | $8.71 | $8.71 | 518,807 |
| 2017-11-24 | $8.57 | $8.77 | $8.49 | $8.58 | $8.58 | 177,051 |
| 2017-11-22 | $8.71 | $8.84 | $8.55 | $8.58 | $8.58 | 310,284 |
| 2017-11-21 | $8.63 | $8.78 | $8.43 | $8.71 | $8.71 | 414,645 |
| 2017-11-20 | $8.63 | $8.73 | $8.41 | $8.63 | $8.63 | 429,146 |
| 2017-11-17 | $8.51 | $8.74 | $8.40 | $8.66 | $8.66 | 479,920 |
| 2017-11-16 | $8.44 | $8.58 | $8.40 | $8.52 | $8.52 | 286,095 |
| 2017-11-15 | $8.29 | $8.55 | $7.96 | $8.40 | $8.40 | 617,561 |
| 2017-11-14 | $8.39 | $8.61 | $8.08 | $8.35 | $8.35 | 603,015 |
| 2017-11-13 | $9.18 | $9.28 | $8.32 | $8.41 | $8.41 | 1,059,744 |
| 2017-11-10 | $8.64 | $9.30 | $8.58 | $9.25 | $9.25 | 755,074 |
| 2017-11-09 | $8.36 | $9.08 | $8.30 | $8.69 | $8.69 | 1,050,807 |
| 2017-11-08 | $8.51 | $8.51 | $8.20 | $8.33 | $8.33 | 506,375 |
| 2017-11-07 | $8.63 | $8.75 | $8.34 | $8.46 | $8.46 | 408,440 |
| 2017-11-06 | $8.56 | $8.83 | $8.51 | $8.61 | $8.61 | 435,532 |
| 2017-11-03 | $8.66 | $8.73 | $8.50 | $8.58 | $8.58 | 355,679 |
| 2017-11-02 | $8.80 | $8.81 | $8.40 | $8.67 | $8.67 | 766,319 |
| 2017-11-01 | $9.25 | $9.34 | $8.57 | $8.82 | $8.82 | 1,088,305 |
| 2017-10-31 | $9.18 | $9.37 | $9.14 | $9.23 | $9.23 | 923,983 |
| 2017-10-30 | $9.23 | $9.40 | $9.02 | $9.20 | $9.20 | 825,344 |
| 2017-10-27 | $9.10 | $9.29 | $9.02 | $9.21 | $9.21 | 1,202,481 |
| 2017-10-26 | $8.60 | $9.06 | $8.51 | $9.03 | $9.03 | 836,275 |
| 2017-10-25 | $8.75 | $8.91 | $8.36 | $8.60 | $8.60 | 810,919 |
| 2017-10-24 | $8.00 | $8.92 | $8.00 | $8.73 | $8.73 | 1,286,673 |
| 2017-10-23 | $8.14 | $8.16 | $7.75 | $7.88 | $7.88 | 585,665 |
| 2017-10-20 | $8.21 | $8.27 | $8.05 | $8.14 | $8.14 | 333,195 |
| 2017-10-19 | $8.66 | $8.84 | $8.13 | $8.18 | $8.18 | 696,428 |
| 2017-10-18 | $8.35 | $8.85 | $8.17 | $8.65 | $8.65 | 465,782 |
| 2017-10-17 | $8.24 | $8.46 | $8.02 | $8.30 | $8.30 | 403,915 |
| 2017-10-16 | $8.48 | $8.68 | $8.21 | $8.30 | $8.30 | 465,891 |
| 2017-10-13 | $8.65 | $8.75 | $8.35 | $8.45 | $8.45 | 549,942 |
| 2017-10-12 | $8.92 | $9.20 | $8.42 | $8.67 | $8.67 | 1,045,563 |
| 2017-10-11 | $8.90 | $9.20 | $8.76 | $8.89 | $8.89 | 904,458 |
| 2017-10-10 | $8.64 | $9.00 | $8.53 | $8.94 | $8.94 | 1,412,845 |
| 2017-10-09 | $8.50 | $8.90 | $8.34 | $8.49 | $8.49 | 1,092,649 |
| 2017-10-06 | $8.09 | $8.61 | $7.92 | $8.20 | $8.20 | 1,195,788 |
| 2017-10-05 | $7.70 | $8.20 | $7.63 | $8.08 | $8.08 | 588,780 |
| 2017-10-04 | $7.61 | $7.81 | $7.51 | $7.72 | $7.72 | 777,875 |
| 2017-10-03 | $7.68 | $8.03 | $7.55 | $7.67 | $7.67 | 687,019 |
| 2017-10-02 | $8.02 | $8.12 | $7.59 | $7.70 | $7.70 | 654,684 |
| 2017-09-29 | $8.23 | $8.23 | $7.78 | $8.06 | $8.06 | 1,179,277 |
| 2017-09-28 | $8.12 | $8.45 | $7.97 | $8.26 | $8.26 | 1,184,852 |
| 2017-09-27 | $7.76 | $8.25 | $7.61 | $8.03 | $8.03 | 1,490,850 |
| 2017-09-26 | $8.11 | $8.36 | $7.54 | $7.70 | $7.70 | 1,108,602 |
| 2017-09-25 | $7.42 | $8.04 | $7.36 | $8.04 | $8.04 | 824,841 |
| 2017-09-22 | $7.57 | $7.74 | $7.41 | $7.47 | $7.47 | 450,558 |
| 2017-09-21 | $7.63 | $7.79 | $7.31 | $7.56 | $7.56 | 781,384 |
| 2017-09-20 | $7.54 | $7.76 | $7.21 | $7.69 | $7.69 | 1,811,904 |
| 2017-09-19 | $6.88 | $7.14 | $6.88 | $6.99 | $6.99 | 399,674 |
| 2017-09-18 | $7.22 | $7.35 | $6.81 | $6.99 | $6.99 | 710,722 |
| 2017-09-15 | $7.09 | $7.20 | $6.95 | $7.20 | $7.20 | 711,956 |
| 2017-09-14 | $6.98 | $7.16 | $6.75 | $7.04 | $7.04 | 566,432 |
| 2017-09-13 | $6.75 | $7.05 | $6.57 | $6.86 | $6.86 | 658,956 |
| 2017-09-12 | $6.31 | $7.07 | $6.30 | $6.73 | $6.73 | 1,319,520 |
| 2017-09-11 | $6.07 | $6.37 | $5.96 | $6.27 | $6.27 | 773,310 |
| 2017-09-08 | $6.10 | $6.19 | $5.91 | $5.95 | $5.95 | 443,010 |
| 2017-09-07 | $6.22 | $6.30 | $6.05 | $6.10 | $6.10 | 383,274 |
| 2017-09-06 | $6.12 | $6.29 | $6.09 | $6.21 | $6.21 | 365,438 |
| 2017-09-05 | $6.14 | $6.23 | $5.92 | $6.08 | $6.08 | 705,186 |
| 2017-09-01 | $6.27 | $6.34 | $6.19 | $6.20 | $6.20 | 507,984 |
| 2017-08-31 | $6.34 | $6.45 | $6.18 | $6.24 | $6.24 | 904,585 |
| 2017-08-30 | $6.56 | $6.57 | $6.32 | $6.33 | $6.33 | 476,164 |
| 2017-08-29 | $6.45 | $6.54 | $6.24 | $6.50 | $6.50 | 641,071 |
| 2017-08-28 | $6.66 | $6.91 | $6.33 | $6.42 | $6.42 | 709,432 |
| 2017-08-25 | $6.55 | $6.84 | $6.55 | $6.69 | $6.69 | 950,644 |
| 2017-08-24 | $6.48 | $6.58 | $6.44 | $6.51 | $6.51 | 490,755 |
| 2017-08-23 | $6.55 | $6.59 | $6.32 | $6.45 | $6.45 | 639,273 |
| 2017-08-22 | $6.48 | $6.70 | $6.28 | $6.33 | $6.33 | 536,220 |
| 2017-08-21 | $6.27 | $6.47 | $6.17 | $6.45 | $6.45 | 487,530 |
| 2017-08-18 | $6.53 | $6.55 | $6.19 | $6.26 | $6.26 | 946,917 |
| 2017-08-17 | $6.25 | $6.43 | $6.15 | $6.24 | $6.24 | 571,696 |
| 2017-08-16 | $6.35 | $6.35 | $6.04 | $6.25 | $6.25 | 664,472 |
| 2017-08-15 | $6.31 | $6.53 | $6.22 | $6.34 | $6.34 | 547,113 |
| 2017-08-14 | $6.55 | $6.73 | $6.12 | $6.31 | $6.31 | 941,119 |
| 2017-08-11 | $6.17 | $6.57 | $5.56 | $6.57 | $6.57 | 2,165,998 |
| 2017-08-10 | $6.98 | $7.09 | $6.57 | $6.66 | $6.66 | 505,887 |
| 2017-08-09 | $6.89 | $6.99 | $6.76 | $6.95 | $6.95 | 353,432 |
| 2017-08-08 | $7.12 | $7.40 | $6.91 | $7.00 | $7.00 | 491,473 |
| 2017-08-07 | $7.15 | $7.20 | $6.96 | $7.16 | $7.16 | 316,906 |
| 2017-08-04 | $7.14 | $7.24 | $7.00 | $7.12 | $7.12 | 497,964 |
| 2017-08-03 | $7.23 | $7.35 | $6.99 | $7.17 | $7.17 | 506,367 |
| 2017-08-02 | $6.93 | $7.25 | $6.70 | $7.20 | $7.20 | 1,119,298 |
| 2017-08-01 | $7.12 | $7.15 | $6.69 | $6.83 | $6.83 | 947,890 |
| 2017-07-31 | $7.45 | $7.49 | $6.81 | $7.11 | $7.11 | 1,259,848 |
| 2017-07-28 | $7.78 | $8.08 | $7.45 | $7.45 | $7.45 | 1,387,306 |
| 2017-07-27 | $8.00 | $8.29 | $7.65 | $7.81 | $7.81 | 1,437,226 |
| 2017-07-26 | $7.98 | $8.12 | $7.76 | $7.99 | $7.99 | 1,233,366 |
| 2017-07-25 | $8.10 | $8.13 | $7.67 | $7.96 | $7.96 | 1,522,221 |
| 2017-07-24 | $7.83 | $8.14 | $7.55 | $7.93 | $7.93 | 2,029,371 |
| 2017-07-21 | $7.30 | $7.94 | $7.16 | $7.75 | $7.75 | 2,637,836 |
| 2017-07-20 | $7.61 | $7.65 | $7.23 | $7.30 | $7.30 | 2,763,680 |
| 2017-07-19 | $7.00 | $7.45 | $6.64 | $7.37 | $7.37 | 10,644,964 |
| 2017-07-18 | $5.50 | $7.00 | $5.50 | $6.94 | $6.94 | 5,176,456 |
| 2017-07-17 | $6.90 | $7.77 | $5.94 | $5.98 | $5.98 | 10,776,608 |
| 2017-07-14 | $5.78 | $5.86 | $5.57 | $5.65 | $5.65 | 361,115 |
| 2017-07-13 | $5.39 | $5.87 | $5.10 | $5.80 | $5.80 | 614,292 |
| 2017-07-12 | $5.60 | $5.69 | $5.39 | $5.44 | $5.44 | 518,242 |
| 2017-07-11 | $5.55 | $5.89 | $5.41 | $5.60 | $5.60 | 415,192 |
| 2017-07-10 | $5.67 | $5.82 | $5.41 | $5.55 | $5.55 | 558,875 |
| 2017-07-07 | $5.75 | $5.82 | $5.48 | $5.65 | $5.65 | 328,430 |
| 2017-07-06 | $5.70 | $5.90 | $5.62 | $5.70 | $5.70 | 409,955 |
| 2017-07-05 | $5.99 | $6.02 | $5.63 | $5.70 | $5.70 | 349,640 |
| 2017-07-03 | $5.86 | $5.96 | $5.62 | $5.89 | $5.89 | 256,935 |
| 2017-06-30 | $5.59 | $5.81 | $5.28 | $5.76 | $5.76 | 196,239 |
| 2017-06-29 | $5.52 | $5.63 | $5.41 | $5.56 | $5.56 | 308,072 |
| 2017-06-28 | $5.28 | $5.50 | $5.20 | $5.50 | $5.50 | 374,727 |
| 2017-06-27 | $5.61 | $5.61 | $5.00 | $5.28 | $5.28 | 619,317 |
| 2017-06-26 | $5.70 | $5.70 | $5.46 | $5.55 | $5.55 | 478,334 |
| 2017-06-23 | $5.39 | $5.60 | $5.25 | $5.56 | $5.56 | 684,632 |
| 2017-06-22 | $5.12 | $5.44 | $5.10 | $5.13 | $5.13 | 434,913 |
| 2017-06-21 | $5.11 | $5.36 | $5.03 | $5.11 | $5.11 | 397,332 |
| 2017-06-20 | $5.02 | $5.33 | $4.82 | $5.09 | $5.09 | 717,789 |
| 2017-06-19 | $5.00 | $5.18 | $4.84 | $5.02 | $5.02 | 590,514 |
| 2017-06-16 | $4.63 | $4.99 | $4.63 | $4.98 | $4.98 | 454,875 |
| 2017-06-15 | $4.48 | $4.83 | $4.48 | $4.62 | $4.62 | 231,172 |
| 2017-06-14 | $4.47 | $4.90 | $4.41 | $4.58 | $4.58 | 591,591 |
| 2017-06-13 | $4.43 | $4.80 | $4.36 | $4.49 | $4.49 | 136,939 |
| 2017-06-12 | $4.55 | $4.59 | $4.25 | $4.43 | $4.43 | 486,071 |
| 2017-06-09 | $4.75 | $4.75 | $4.36 | $4.60 | $4.60 | 421,130 |
| 2017-06-08 | $4.60 | $4.80 | $4.51 | $4.75 | $4.75 | 347,619 |
| 2017-06-07 | $4.46 | $4.64 | $4.25 | $4.62 | $4.62 | 237,603 |
| 2017-06-06 | $4.70 | $4.70 | $4.32 | $4.42 | $4.42 | 328,440 |
| 2017-06-05 | $4.90 | $4.91 | $4.73 | $4.75 | $4.75 | 319,504 |
| 2017-06-02 | $4.70 | $4.97 | $4.62 | $4.90 | $4.90 | 281,700 |
| 2017-06-01 | $4.90 | $5.19 | $4.64 | $4.72 | $4.72 | 850,531 |
| 2017-05-31 | $4.50 | $4.98 | $4.37 | $4.90 | $4.90 | 557,273 |
| 2017-05-30 | $4.60 | $4.75 | $4.13 | $4.51 | $4.51 | 452,140 |
| 2017-05-26 | $4.20 | $4.81 | $4.18 | $4.57 | $4.57 | 1,065,468 |
| 2017-05-25 | $3.95 | $4.28 | $3.95 | $4.19 | $4.19 | 418,416 |
| 2017-05-24 | $3.91 | $4.00 | $3.88 | $3.96 | $3.96 | 82,272 |
| 2017-05-23 | $3.95 | $3.97 | $3.85 | $3.89 | $3.89 | 180,497 |
| 2017-05-22 | $3.91 | $3.98 | $3.70 | $3.91 | $3.91 | 209,644 |
| 2017-05-19 | $3.87 | $3.98 | $3.72 | $3.91 | $3.91 | 149,765 |
| 2017-05-18 | $3.73 | $3.89 | $3.69 | $3.86 | $3.86 | 135,196 |
| 2017-05-17 | $3.89 | $4.04 | $3.67 | $3.74 | $3.74 | 174,466 |
| 2017-05-16 | $3.96 | $4.20 | $3.80 | $3.92 | $3.92 | 685,067 |
| 2017-05-15 | $4.04 | $4.04 | $3.65 | $3.95 | $3.95 | 328,114 |
| 2017-05-12 | $3.62 | $4.05 | $3.62 | $3.94 | $3.94 | 438,347 |
| 2017-05-11 | $3.66 | $3.66 | $3.40 | $3.62 | $3.62 | 133,307 |
| 2017-05-10 | $3.42 | $3.69 | $3.37 | $3.66 | $3.66 | 164,619 |
| 2017-05-09 | $3.55 | $3.61 | $3.40 | $3.45 | $3.45 | 209,303 |
| 2017-05-08 | $3.40 | $3.60 | $3.25 | $3.57 | $3.57 | 168,212 |
| 2017-05-05 | $3.35 | $3.50 | $3.30 | $3.42 | $3.42 | 68,703 |
| 2017-05-04 | $3.44 | $3.47 | $3.18 | $3.41 | $3.41 | 325,599 |
| 2017-05-03 | $3.42 | $3.46 | $3.28 | $3.45 | $3.45 | 118,742 |
| 2017-05-02 | $3.63 | $3.65 | $3.33 | $3.41 | $3.41 | 162,716 |
| 2017-05-01 | $3.66 | $3.74 | $3.64 | $3.65 | $3.65 | 97,841 |
| 2017-04-28 | $3.43 | $3.75 | $3.40 | $3.62 | $3.62 | 257,182 |
| 2017-04-27 | $3.38 | $3.50 | $3.16 | $3.48 | $3.48 | 406,103 |
| 2017-04-26 | $3.53 | $3.53 | $3.21 | $3.36 | $3.36 | 470,884 |
| 2017-04-25 | $3.69 | $3.75 | $3.51 | $3.56 | $3.56 | 226,128 |
| 2017-04-24 | $3.66 | $3.71 | $3.50 | $3.65 | $3.65 | 144,829 |
| 2017-04-21 | $3.76 | $3.76 | $3.49 | $3.58 | $3.58 | 486,111 |
| 2017-04-20 | $3.94 | $3.94 | $3.75 | $3.79 | $3.79 | 212,283 |
| 2017-04-19 | $3.90 | $3.99 | $3.80 | $3.88 | $3.88 | 170,893 |
| 2017-04-18 | $4.08 | $4.10 | $3.82 | $3.87 | $3.87 | 320,809 |
| 2017-04-17 | $4.22 | $4.24 | $4.07 | $4.13 | $4.13 | 193,242 |
| 2017-04-13 | $4.20 | $4.29 | $4.11 | $4.22 | $4.22 | 232,001 |
| 2017-04-12 | $4.24 | $4.28 | $4.10 | $4.24 | $4.24 | 266,988 |
| 2017-04-11 | $4.07 | $4.23 | $4.00 | $4.21 | $4.21 | 368,697 |
| 2017-04-10 | $4.05 | $4.40 | $3.99 | $4.06 | $4.06 | 419,062 |
| 2017-04-07 | $4.17 | $4.18 | $3.94 | $4.08 | $4.08 | 203,715 |
| 2017-04-06 | $3.87 | $4.22 | $3.87 | $4.17 | $4.17 | 218,724 |
| 2017-04-05 | $3.99 | $4.02 | $3.82 | $3.89 | $3.89 | 195,902 |
| 2017-04-04 | $4.15 | $4.24 | $3.93 | $3.93 | $3.93 | 362,246 |
| 2017-04-03 | $4.30 | $4.38 | $4.12 | $4.17 | $4.17 | 321,333 |
| 2017-03-31 | $4.23 | $4.35 | $4.18 | $4.30 | $4.30 | 395,770 |
| 2017-03-30 | $4.15 | $4.34 | $4.11 | $4.29 | $4.29 | 281,281 |
| 2017-03-29 | $4.05 | $4.32 | $4.05 | $4.14 | $4.14 | 573,804 |
| 2017-03-28 | $4.04 | $4.12 | $3.99 | $4.09 | $4.09 | 314,486 |
| 2017-03-27 | $4.21 | $4.24 | $3.93 | $4.03 | $4.03 | 369,183 |
| 2017-03-24 | $3.80 | $4.33 | $3.79 | $4.19 | $4.19 | 718,908 |
| 2017-03-23 | $3.64 | $3.89 | $3.64 | $3.81 | $3.81 | 174,270 |
| 2017-03-22 | $3.94 | $4.00 | $3.61 | $3.69 | $3.69 | 409,595 |
| 2017-03-21 | $4.10 | $4.11 | $3.82 | $3.91 | $3.91 | 253,767 |
| 2017-03-20 | $4.01 | $4.12 | $3.93 | $4.06 | $4.06 | 167,322 |
| 2017-03-17 | $4.27 | $4.29 | $3.91 | $4.04 | $4.04 | 370,480 |
| 2017-03-16 | $4.25 | $4.44 | $4.05 | $4.25 | $4.25 | 428,608 |
| 2017-03-15 | $4.13 | $4.40 | $4.07 | $4.25 | $4.25 | 522,917 |
| 2017-03-14 | $4.12 | $4.20 | $4.05 | $4.13 | $4.13 | 183,124 |
| 2017-03-13 | $3.95 | $4.24 | $3.91 | $4.12 | $4.12 | 273,775 |
| 2017-03-10 | $4.09 | $4.24 | $3.77 | $3.99 | $3.99 | 840,757 |
| 2017-03-09 | $3.43 | $4.12 | $3.40 | $4.09 | $4.09 | 1,171,175 |
| 2017-03-08 | $3.38 | $3.51 | $3.31 | $3.40 | $3.40 | 411,903 |
| 2017-03-07 | $3.44 | $3.48 | $3.23 | $3.32 | $3.32 | 347,946 |
| 2017-03-06 | $3.51 | $3.70 | $3.38 | $3.44 | $3.44 | 354,872 |
| 2017-03-03 | $3.51 | $3.58 | $3.42 | $3.51 | $3.51 | 285,124 |
| 2017-03-02 | $3.57 | $3.57 | $3.35 | $3.49 | $3.49 | 344,123 |
| 2017-03-01 | $3.53 | $3.75 | $3.41 | $3.59 | $3.59 | 718,293 |
| 2017-02-28 | $3.22 | $3.60 | $3.15 | $3.53 | $3.53 | 843,409 |
| 2017-02-27 | $2.87 | $3.28 | $2.81 | $3.26 | $3.26 | 633,166 |
| 2017-02-24 | $3.00 | $3.00 | $2.80 | $2.90 | $2.90 | 474,980 |
| 2017-02-23 | $3.05 | $3.09 | $2.92 | $2.96 | $2.96 | 349,234 |
| 2017-02-22 | $3.05 | $3.30 | $2.90 | $3.06 | $3.06 | 495,936 |
| 2017-02-21 | $3.25 | $3.37 | $2.77 | $3.15 | $3.15 | 1,171,322 |
| 2017-02-17 | $2.78 | $3.38 | $2.75 | $3.23 | $3.23 | 1,592,396 |
| 2017-02-16 | $2.61 | $2.83 | $2.56 | $2.79 | $2.79 | 512,378 |
| 2017-02-15 | $2.49 | $2.66 | $2.45 | $2.65 | $2.65 | 1,193,359 |
| 2017-02-14 | $2.35 | $2.46 | $2.31 | $2.46 | $2.46 | 448,009 |
| 2017-02-13 | $2.37 | $2.45 | $2.31 | $2.37 | $2.37 | 490,067 |
| 2017-02-10 | $2.25 | $2.36 | $2.19 | $2.35 | $2.35 | 374,786 |
| 2017-02-09 | $2.24 | $2.30 | $2.18 | $2.23 | $2.23 | 355,053 |
| 2017-02-08 | $2.03 | $2.32 | $2.01 | $2.24 | $2.24 | 729,860 |
| 2017-02-07 | $2.01 | $2.09 | $1.92 | $2.05 | $2.05 | 312,304 |
| 2017-02-06 | $2.09 | $2.09 | $1.95 | $2.01 | $2.01 | 298,250 |
| 2017-02-03 | $2.01 | $2.15 | $1.99 | $2.07 | $2.07 | 425,458 |
| 2017-02-02 | $1.93 | $2.20 | $1.83 | $2.01 | $2.01 | 1,357,902 |
| 2017-02-01 | $1.85 | $2.08 | $1.84 | $2.08 | $2.08 | 570,417 |
| 2017-01-31 | $1.87 | $1.90 | $1.81 | $1.86 | $1.86 | 196,693 |
| 2017-01-30 | $1.85 | $2.02 | $1.82 | $1.84 | $1.84 | 631,033 |
| 2017-01-27 | $1.60 | $1.75 | $1.60 | $1.67 | $1.67 | 1,066,262 |
| 2017-01-26 | $1.61 | $1.69 | $1.60 | $1.60 | $1.60 | 104,630 |
| 2017-01-25 | $1.61 | $1.72 | $1.60 | $1.63 | $1.63 | 135,052 |
| 2017-01-24 | $1.61 | $1.71 | $1.56 | $1.64 | $1.64 | 113,709 |
| 2017-01-23 | $1.73 | $1.73 | $1.46 | $1.63 | $1.63 | 270,137 |
| 2017-01-20 | $1.72 | $1.73 | $1.67 | $1.72 | $1.72 | 99,311 |
| 2017-01-19 | $1.77 | $1.79 | $1.69 | $1.72 | $1.72 | 165,827 |
| 2017-01-18 | $1.86 | $1.89 | $1.72 | $1.80 | $1.80 | 80,802 |
| 2017-01-17 | $1.98 | $2.03 | $1.68 | $1.86 | $1.86 | 323,284 |
| 2017-01-13 | $1.99 | $2.03 | $1.95 | $1.99 | $1.99 | 73,442 |
| 2017-01-12 | $2.18 | $2.18 | $1.96 | $2.01 | $2.01 | 237,720 |
| 2017-01-11 | $2.17 | $2.19 | $2.11 | $2.16 | $2.16 | 190,553 |
| 2017-01-10 | $2.15 | $2.25 | $2.11 | $2.16 | $2.16 | 209,603 |
| 2017-01-09 | $2.30 | $2.30 | $2.11 | $2.18 | $2.18 | 380,017 |
| 2017-01-06 | $2.37 | $2.45 | $2.25 | $2.26 | $2.26 | 535,023 |
| 2017-01-05 | $2.25 | $2.57 | $2.25 | $2.40 | $2.40 | 1,623,322 |
| 2017-01-04 | $2.67 | $2.85 | $2.27 | $2.30 | $2.30 | 8,704,142 |
| 2017-01-03 | $1.79 | $1.94 | $1.73 | $1.90 | $1.90 | 595,565 |
| 2016-12-30 | $1.76 | $1.86 | $1.60 | $1.73 | $1.73 | 219,807 |
| 2016-12-29 | $1.81 | $1.81 | $1.74 | $1.75 | $1.75 | 105,705 |
| 2016-12-28 | $1.80 | $1.87 | $1.78 | $1.80 | $1.80 | 86,455 |
| 2016-12-27 | $1.80 | $1.81 | $1.74 | $1.80 | $1.80 | 112,784 |
| 2016-12-23 | $1.80 | $1.80 | $1.76 | $1.79 | $1.79 | 47,439 |
| 2016-12-22 | $1.79 | $1.80 | $1.75 | $1.78 | $1.78 | 83,886 |
| 2016-12-21 | $1.80 | $1.81 | $1.74 | $1.77 | $1.77 | 114,461 |
| 2016-12-20 | $1.82 | $1.87 | $1.77 | $1.77 | $1.77 | 75,199 |
| 2016-12-19 | $1.81 | $1.86 | $1.75 | $1.83 | $1.83 | 86,467 |
| 2016-12-16 | $1.84 | $1.85 | $1.71 | $1.78 | $1.78 | 110,581 |
| 2016-12-15 | $1.74 | $1.85 | $1.73 | $1.85 | $1.85 | 50,416 |
| 2016-12-14 | $1.70 | $1.79 | $1.66 | $1.72 | $1.72 | 32,448 |
| 2016-12-13 | $1.74 | $1.87 | $1.65 | $1.65 | $1.65 | 142,003 |
| 2016-12-12 | $1.79 | $1.82 | $1.70 | $1.74 | $1.74 | 127,861 |
| 2016-12-09 | $1.85 | $1.89 | $1.72 | $1.81 | $1.81 | 113,236 |
| 2016-12-08 | $1.99 | $2.00 | $1.70 | $1.70 | $1.70 | 112,427 |
| 2016-12-07 | $1.90 | $2.00 | $1.84 | $1.97 | $1.97 | 46,240 |
| 2016-12-06 | $1.93 | $1.98 | $1.87 | $1.91 | $1.91 | 5,661 |
| 2016-12-05 | $2.02 | $2.05 | $1.90 | $1.90 | $1.90 | 72,498 |
| 2016-12-02 | $1.86 | $2.00 | $1.85 | $1.98 | $1.98 | 148,026 |
| 2016-12-01 | $1.98 | $2.04 | $1.86 | $1.89 | $1.89 | 28,462 |
| 2016-11-30 | $1.91 | $2.05 | $1.91 | $2.00 | $2.00 | 96,291 |
| 2016-11-29 | $1.99 | $1.99 | $1.88 | $1.89 | $1.89 | 48,236 |
| 2016-11-28 | $2.08 | $2.08 | $1.95 | $1.96 | $1.96 | 28,289 |
| 2016-11-25 | $2.02 | $2.02 | $1.80 | $1.99 | $1.99 | 24,658 |
| 2016-11-23 | $1.95 | $2.00 | $1.93 | $2.00 | $2.00 | 11,337 |
| 2016-11-22 | $2.02 | $2.06 | $1.90 | $1.95 | $1.95 | 20,652 |
| 2016-11-21 | $2.11 | $2.26 | $1.98 | $2.03 | $2.03 | 57,550 |
| 2016-11-18 | $2.23 | $2.39 | $1.97 | $2.08 | $2.08 | 39,765 |
| 2016-11-17 | $1.92 | $2.35 | $1.92 | $2.20 | $2.20 | 143,701 |
| 2016-11-16 | $1.98 | $2.09 | $1.89 | $2.05 | $2.05 | 101,850 |
| 2016-11-15 | $1.90 | $1.95 | $1.85 | $1.90 | $1.90 | 61,265 |
| 2016-11-14 | $1.98 | $1.98 | $1.72 | $1.89 | $1.89 | 136,228 |
| 2016-11-11 | $1.57 | $1.82 | $1.50 | $1.81 | $1.81 | 117,953 |
| 2016-11-10 | $1.60 | $1.65 | $1.42 | $1.53 | $1.53 | 153,329 |
| 2016-11-09 | $1.15 | $1.57 | $1.15 | $1.45 | $1.45 | 155,446 |
| 2016-11-08 | $1.31 | $1.36 | $1.17 | $1.28 | $1.28 | 115,288 |
| 2016-11-07 | $1.42 | $1.42 | $1.28 | $1.30 | $1.30 | 39,433 |
| 2016-11-04 | $1.47 | $1.47 | $1.36 | $1.39 | $1.39 | 40,017 |
| 2016-11-03 | $1.51 | $1.54 | $1.44 | $1.44 | $1.44 | 35,052 |
| 2016-11-02 | $1.49 | $1.54 | $1.47 | $1.49 | $1.49 | 36,734 |
| 2016-11-01 | $1.49 | $1.54 | $1.42 | $1.46 | $1.46 | 44,303 |
| 2016-10-31 | $1.53 | $1.53 | $1.44 | $1.50 | $1.50 | 36,846 |
| 2016-10-28 | $1.64 | $1.66 | $1.42 | $1.53 | $1.53 | 48,969 |
| 2016-10-27 | $1.72 | $1.72 | $1.63 | $1.63 | $1.63 | 97,866 |
| 2016-10-26 | $1.70 | $1.73 | $1.63 | $1.70 | $1.70 | 52,044 |
| 2016-10-25 | $1.84 | $1.84 | $1.70 | $1.70 | $1.70 | 34,627 |
| 2016-10-24 | $1.87 | $1.87 | $1.75 | $1.80 | $1.80 | 128,299 |
| 2016-10-21 | $1.67 | $1.75 | $1.63 | $1.71 | $1.71 | 94,284 |
| 2016-10-20 | $1.75 | $1.78 | $1.57 | $1.67 | $1.67 | 284,928 |
| 2016-10-19 | $1.73 | $1.94 | $1.61 | $1.77 | $1.77 | 424,888 |
| 2016-10-18 | $1.75 | $1.80 | $1.65 | $1.74 | $1.74 | 66,201 |
| 2016-10-17 | $1.73 | $1.75 | $1.70 | $1.75 | $1.75 | 5,548 |
| 2016-10-14 | $1.71 | $1.74 | $1.68 | $1.71 | $1.71 | 9,078 |
| 2016-10-13 | $1.72 | $1.80 | $1.60 | $1.72 | $1.72 | 105,064 |
| 2016-10-12 | $1.67 | $1.72 | $1.62 | $1.71 | $1.71 | 33,068 |
| 2016-10-11 | $1.71 | $1.79 | $1.60 | $1.67 | $1.67 | 35,836 |
| 2016-10-10 | $1.70 | $1.84 | $1.61 | $1.74 | $1.74 | 54,784 |
| 2016-10-07 | $1.79 | $1.85 | $1.66 | $1.69 | $1.69 | 73,295 |
| 2016-10-06 | $2.00 | $2.00 | $1.70 | $1.80 | $1.80 | 58,140 |
| 2016-10-05 | $1.95 | $1.98 | $1.75 | $1.81 | $1.81 | 71,164 |
| 2016-10-04 | $1.93 | $1.99 | $1.93 | $1.94 | $1.94 | 29,680 |
| 2016-10-03 | $1.96 | $1.97 | $1.90 | $1.91 | $1.91 | 28,309 |
| 2016-09-30 | $1.89 | $1.95 | $1.89 | $1.94 | $1.94 | 41,141 |
| 2016-09-29 | $1.90 | $1.92 | $1.85 | $1.89 | $1.89 | 25,184 |
| 2016-09-28 | $1.94 | $1.94 | $1.87 | $1.89 | $1.89 | 15,511 |
| 2016-09-27 | $1.97 | $1.97 | $1.80 | $1.92 | $1.92 | 85,830 |
| 2016-09-26 | $1.89 | $1.95 | $1.76 | $1.94 | $1.94 | 129,407 |
| 2016-09-23 | $1.94 | $1.97 | $1.81 | $1.95 | $1.95 | 73,779 |
| 2016-09-22 | $1.98 | $2.09 | $1.86 | $1.92 | $1.92 | 52,304 |
| 2016-09-21 | $1.93 | $2.07 | $1.92 | $1.97 | $1.97 | 36,067 |
| 2016-09-20 | $1.99 | $2.07 | $1.83 | $1.91 | $1.91 | 49,211 |
| 2016-09-19 | $2.01 | $2.06 | $1.86 | $1.98 | $1.98 | 41,099 |
| 2016-09-16 | $2.09 | $2.16 | $1.98 | $1.99 | $1.99 | 84,077 |
| 2016-09-15 | $2.20 | $2.20 | $2.07 | $2.09 | $2.09 | 77,814 |
| 2016-09-14 | $2.30 | $2.36 | $2.15 | $2.24 | $2.24 | 120,086 |
| 2016-09-13 | $2.37 | $2.40 | $2.15 | $2.34 | $2.34 | 108,399 |
| 2016-09-12 | $2.33 | $2.45 | $2.18 | $2.40 | $2.40 | 96,317 |
| 2016-09-09 | $2.45 | $2.45 | $2.27 | $2.33 | $2.33 | 68,761 |
| 2016-09-08 | $2.38 | $2.47 | $2.36 | $2.43 | $2.43 | 48,578 |
| 2016-09-07 | $2.46 | $2.48 | $2.34 | $2.39 | $2.39 | 83,593 |
| 2016-09-06 | $2.40 | $2.46 | $2.35 | $2.45 | $2.45 | 84,601 |
| 2016-09-02 | $2.35 | $2.42 | $2.25 | $2.39 | $2.39 | 58,739 |
| 2016-09-01 | $2.42 | $2.44 | $2.25 | $2.36 | $2.36 | 44,393 |
| 2016-08-31 | $2.47 | $2.55 | $2.40 | $2.41 | $2.41 | 78,463 |
| 2016-08-30 | $2.42 | $2.59 | $2.42 | $2.49 | $2.49 | 189,918 |
| 2016-08-29 | $2.33 | $2.45 | $2.26 | $2.44 | $2.44 | 140,017 |
| 2016-08-26 | $2.35 | $2.35 | $2.30 | $2.30 | $2.30 | 35,239 |
| 2016-08-25 | $2.23 | $2.35 | $2.15 | $2.31 | $2.31 | 115,592 |
| 2016-08-24 | $2.36 | $2.40 | $2.17 | $2.26 | $2.26 | 192,287 |
| 2016-08-23 | $2.32 | $2.40 | $2.32 | $2.34 | $2.34 | 180,512 |
| 2016-08-22 | $2.26 | $2.39 | $2.25 | $2.31 | $2.31 | 87,219 |
| 2016-08-19 | $2.15 | $2.45 | $2.15 | $2.25 | $2.25 | 131,070 |
| 2016-08-18 | $2.32 | $2.35 | $2.05 | $2.26 | $2.26 | 235,490 |
| 2016-08-17 | $2.45 | $2.45 | $2.17 | $2.32 | $2.32 | 304,621 |
| 2016-08-16 | $2.28 | $2.34 | $2.02 | $2.30 | $2.30 | 344,203 |
| 2016-08-15 | $1.92 | $2.22 | $1.92 | $2.21 | $2.21 | 506,672 |
| 2016-08-12 | $1.81 | $1.95 | $1.75 | $1.94 | $1.94 | 135,560 |
| 2016-08-11 | $1.75 | $1.87 | $1.73 | $1.79 | $1.79 | 119,557 |
| 2016-08-10 | $1.80 | $1.80 | $1.65 | $1.77 | $1.77 | 123,164 |
| 2016-08-09 | $1.80 | $1.83 | $1.75 | $1.79 | $1.79 | 51,264 |
| 2016-08-08 | $1.86 | $1.89 | $1.78 | $1.78 | $1.78 | 26,920 |
| 2016-08-05 | $1.85 | $1.90 | $1.77 | $1.84 | $1.84 | 43,069 |
| 2016-08-04 | $1.91 | $2.01 | $1.84 | $1.87 | $1.87 | 76,409 |
| 2016-08-03 | $1.78 | $2.01 | $1.69 | $1.89 | $1.89 | 469,953 |
| 2016-08-02 | $1.84 | $1.89 | $1.66 | $1.78 | $1.78 | 21,678 |
| 2016-08-01 | $1.87 | $1.90 | $1.81 | $1.85 | $1.85 | 18,706 |
| 2016-07-29 | $1.83 | $1.93 | $1.80 | $1.89 | $1.89 | 76,595 |
| 2016-07-28 | $1.77 | $1.87 | $1.71 | $1.85 | $1.85 | 76,063 |
| 2016-07-27 | $1.77 | $1.85 | $1.66 | $1.77 | $1.77 | 244,986 |
| 2016-07-26 | $1.83 | $1.86 | $1.69 | $1.81 | $1.81 | 76,262 |
| 2016-07-25 | $1.62 | $1.92 | $1.62 | $1.82 | $1.82 | 170,620 |
| 2016-07-22 | $1.68 | $1.79 | $1.65 | $1.70 | $1.70 | 26,292 |
| 2016-07-21 | $1.66 | $1.80 | $1.65 | $1.67 | $1.67 | 123,478 |
| 2016-07-20 | $1.65 | $1.70 | $1.63 | $1.65 | $1.65 | 29,270 |
| 2016-07-19 | $1.67 | $1.67 | $1.61 | $1.64 | $1.64 | 36,223 |
| 2016-07-18 | $1.79 | $1.80 | $1.64 | $1.66 | $1.66 | 60,828 |
| 2016-07-15 | $1.77 | $1.79 | $1.69 | $1.78 | $1.78 | 34,990 |
| 2016-07-14 | $1.74 | $1.99 | $1.70 | $1.76 | $1.76 | 206,681 |
| 2016-07-13 | $1.68 | $1.78 | $1.64 | $1.74 | $1.74 | 87,607 |
| 2016-07-12 | $1.68 | $1.70 | $1.48 | $1.68 | $1.68 | 175,840 |
| 2016-07-11 | $1.60 | $1.70 | $1.59 | $1.67 | $1.67 | 46,092 |
| 2016-07-08 | $1.64 | $1.64 | $1.48 | $1.58 | $1.58 | 71,180 |
| 2016-07-07 | $1.65 | $1.69 | $1.57 | $1.60 | $1.60 | 56,244 |
| 2016-07-06 | $1.64 | $1.68 | $1.57 | $1.61 | $1.61 | 54,555 |
| 2016-07-05 | $1.61 | $1.74 | $1.61 | $1.64 | $1.64 | 66,487 |
| 2016-07-01 | $1.78 | $2.02 | $1.56 | $1.57 | $1.57 | 422,103 |
| 2016-06-30 | $1.73 | $1.79 | $1.67 | $1.74 | $1.74 | 73,996 |
| 2016-06-29 | $1.74 | $1.76 | $1.73 | $1.73 | $1.73 | 38,747 |
| 2016-06-28 | $1.68 | $1.75 | $1.66 | $1.72 | $1.72 | 36,939 |
| 2016-06-27 | $1.76 | $1.76 | $1.63 | $1.65 | $1.65 | 43,143 |
| 2016-06-24 | $1.73 | $1.79 | $1.65 | $1.79 | $1.79 | 82,728 |
| 2016-06-23 | $1.76 | $1.86 | $1.75 | $1.79 | $1.79 | 121,029 |
| 2016-06-22 | $1.67 | $1.76 | $1.64 | $1.72 | $1.72 | 73,616 |
| 2016-06-21 | $1.77 | $1.77 | $1.58 | $1.69 | $1.69 | 226,403 |
| 2016-06-20 | $1.84 | $1.88 | $1.72 | $1.75 | $1.75 | 46,164 |
| 2016-06-17 | $1.80 | $1.90 | $1.80 | $1.80 | $1.80 | 43,301 |
| 2016-06-16 | $1.77 | $1.84 | $1.72 | $1.78 | $1.78 | 83,201 |
| 2016-06-15 | $1.73 | $1.82 | $1.73 | $1.77 | $1.77 | 58,277 |
| 2016-06-14 | $1.78 | $1.82 | $1.68 | $1.72 | $1.72 | 120,256 |
| 2016-06-13 | $1.79 | $1.83 | $1.69 | $1.81 | $1.81 | 142,508 |
| 2016-06-10 | $1.86 | $1.86 | $1.70 | $1.78 | $1.78 | 117,269 |
| 2016-06-09 | $1.90 | $1.90 | $1.78 | $1.85 | $1.85 | 100,118 |
| 2016-06-08 | $1.81 | $1.95 | $1.78 | $1.88 | $1.88 | 207,902 |
| 2016-06-07 | $1.94 | $1.99 | $1.80 | $1.83 | $1.83 | 247,831 |
| 2016-06-06 | $1.98 | $2.04 | $1.90 | $1.92 | $1.92 | 281,808 |
| 2016-06-03 | $2.12 | $2.12 | $1.92 | $1.97 | $1.97 | 285,955 |
| 2016-06-02 | $2.04 | $2.15 | $1.92 | $2.10 | $2.10 | 433,743 |
| 2016-06-01 | $2.32 | $2.35 | $1.85 | $1.98 | $1.98 | 1,180,874 |
| 2016-05-31 | $2.52 | $2.70 | $2.35 | $2.44 | $2.44 | 1,056,449 |
| 2016-05-27 | $2.36 | $2.47 | $2.35 | $2.43 | $2.43 | 270,071 |
| 2016-05-26 | $2.34 | $2.39 | $2.30 | $2.33 | $2.33 | 116,935 |
| 2016-05-25 | $2.49 | $2.49 | $2.30 | $2.42 | $2.42 | 180,165 |
| 2016-05-24 | $2.48 | $2.56 | $2.34 | $2.45 | $2.45 | 169,046 |
| 2016-05-23 | $2.38 | $2.45 | $2.36 | $2.41 | $2.41 | 86,555 |
| 2016-05-20 | $2.36 | $2.45 | $2.33 | $2.41 | $2.41 | 125,622 |
| 2016-05-19 | $2.43 | $2.44 | $2.27 | $2.31 | $2.31 | 108,955 |
| 2016-05-18 | $2.48 | $2.59 | $2.35 | $2.43 | $2.43 | 258,043 |
| 2016-05-17 | $2.40 | $2.61 | $2.37 | $2.52 | $2.52 | 266,720 |
| 2016-05-16 | $2.37 | $2.56 | $2.26 | $2.36 | $2.36 | 251,009 |
| 2016-05-13 | $2.24 | $2.50 | $2.24 | $2.34 | $2.34 | 274,543 |
| 2016-05-12 | $2.39 | $2.45 | $2.16 | $2.21 | $2.21 | 291,863 |
| 2016-05-11 | $2.56 | $2.62 | $2.39 | $2.40 | $2.40 | 227,510 |
| 2016-05-10 | $2.68 | $2.80 | $2.49 | $2.54 | $2.54 | 520,855 |
| 2016-05-09 | $2.39 | $2.90 | $2.37 | $2.66 | $2.66 | 541,065 |
| 2016-05-06 | $2.44 | $2.54 | $2.36 | $2.43 | $2.43 | 99,971 |
| 2016-05-05 | $2.49 | $2.50 | $2.28 | $2.43 | $2.43 | 203,026 |
| 2016-05-04 | $2.71 | $2.74 | $2.49 | $2.49 | $2.49 | 263,608 |
| 2016-05-03 | $2.50 | $2.78 | $2.49 | $2.70 | $2.70 | 310,055 |
| 2016-05-02 | $2.63 | $2.73 | $2.50 | $2.51 | $2.51 | 321,946 |
| 2016-04-29 | $2.73 | $2.80 | $2.53 | $2.61 | $2.61 | 333,360 |
| 2016-04-28 | $2.96 | $3.00 | $2.62 | $2.71 | $2.71 | 730,022 |
| 2016-04-27 | $2.83 | $3.04 | $2.81 | $2.90 | $2.90 | 797,163 |
| 2016-04-26 | $2.50 | $2.82 | $2.48 | $2.81 | $2.81 | 436,549 |
| 2016-04-25 | $2.40 | $2.60 | $2.38 | $2.53 | $2.53 | 444,159 |
| 2016-04-22 | $2.35 | $2.45 | $2.30 | $2.37 | $2.37 | 343,777 |
| 2016-04-21 | $2.29 | $2.55 | $2.25 | $2.35 | $2.35 | 1,093,310 |
| 2016-04-20 | $2.35 | $2.48 | $2.05 | $2.25 | $2.25 | 1,524,063 |
| 2016-04-19 | $1.74 | $2.32 | $1.70 | $2.24 | $2.24 | 1,896,358 |
| 2016-04-18 | $1.65 | $1.81 | $1.58 | $1.69 | $1.69 | 690,880 |
| 2016-04-15 | $1.68 | $1.68 | $1.62 | $1.63 | $1.63 | 333,436 |
| 2016-04-14 | $1.68 | $1.70 | $1.55 | $1.64 | $1.64 | 348,425 |
| 2016-04-13 | $1.66 | $1.74 | $1.60 | $1.64 | $1.64 | 259,220 |
| 2016-04-12 | $1.65 | $1.70 | $1.53 | $1.60 | $1.60 | 246,751 |
| 2016-04-11 | $1.83 | $1.83 | $1.62 | $1.65 | $1.65 | 353,533 |
| 2016-04-08 | $1.80 | $1.92 | $1.65 | $1.78 | $1.78 | 758,970 |
| 2016-04-07 | $1.44 | $1.92 | $1.44 | $1.80 | $1.80 | 1,328,999 |
| 2016-04-06 | $1.38 | $1.40 | $1.33 | $1.39 | $1.39 | 126,261 |
| 2016-04-05 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 73,206 |
| 2016-04-04 | $1.42 | $1.42 | $1.37 | $1.40 | $1.40 | 121,437 |
| 2016-04-01 | $1.36 | $1.44 | $1.36 | $1.39 | $1.39 | 94,490 |
| 2016-03-31 | $1.38 | $1.44 | $1.32 | $1.35 | $1.35 | 100,056 |
| 2016-03-30 | $1.41 | $1.45 | $1.35 | $1.35 | $1.35 | 195,832 |
| 2016-03-29 | $1.44 | $1.45 | $1.37 | $1.41 | $1.41 | 174,121 |
| 2016-03-28 | $1.41 | $1.47 | $1.34 | $1.44 | $1.44 | 235,366 |
| 2016-03-24 | $1.38 | $1.41 | $1.32 | $1.37 | $1.37 | 76,635 |
| 2016-03-23 | $1.42 | $1.42 | $1.30 | $1.40 | $1.40 | 222,867 |
| 2016-03-22 | $1.42 | $1.48 | $1.38 | $1.39 | $1.39 | 361,429 |
| 2016-03-21 | $1.26 | $1.54 | $1.22 | $1.41 | $1.41 | 814,890 |
| 2016-03-18 | $1.38 | $1.40 | $1.02 | $1.30 | $1.30 | 1,344,461 |
| 2016-03-17 | $1.51 | $1.73 | $1.38 | $1.70 | $1.70 | 1,423,478 |
| 2016-03-16 | $1.32 | $1.72 | $1.30 | $1.54 | $1.54 | 2,087,814 |
| 2016-03-15 | $1.25 | $1.36 | $1.22 | $1.30 | $1.30 | 387,857 |
| 2016-03-14 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 45,775 |
| 2016-03-11 | $1.27 | $1.27 | $1.22 | $1.25 | $1.25 | 43,735 |
| 2016-03-10 | $1.36 | $1.37 | $1.20 | $1.24 | $1.24 | 79,110 |
| 2016-03-09 | $1.25 | $1.35 | $1.16 | $1.32 | $1.32 | 92,837 |
| 2016-03-08 | $1.27 | $1.27 | $1.21 | $1.24 | $1.24 | 43,637 |
| 2016-03-07 | $1.17 | $1.40 | $1.17 | $1.29 | $1.29 | 301,976 |
| 2016-03-04 | $1.14 | $1.24 | $1.14 | $1.16 | $1.16 | 95,484 |
| 2016-03-03 | $1.15 | $1.24 | $1.12 | $1.14 | $1.14 | 50,875 |
| 2016-03-02 | $1.20 | $1.27 | $1.15 | $1.15 | $1.15 | 138,250 |
| 2016-03-01 | $1.15 | $1.19 | $1.11 | $1.18 | $1.18 | 94,797 |
| 2016-02-29 | $1.18 | $1.20 | $1.15 | $1.15 | $1.15 | 29,295 |
| 2016-02-26 | $1.18 | $1.23 | $1.15 | $1.19 | $1.19 | 39,768 |
| 2016-02-25 | $1.17 | $1.26 | $1.13 | $1.18 | $1.18 | 67,696 |
| 2016-02-24 | $1.13 | $1.23 | $1.12 | $1.15 | $1.15 | 73,241 |
| 2016-02-23 | $1.11 | $1.20 | $1.11 | $1.15 | $1.15 | 116,663 |
| 2016-02-22 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 51,349 |
| 2016-02-19 | $1.18 | $1.19 | $1.10 | $1.15 | $1.15 | 41,417 |
| 2016-02-18 | $1.15 | $1.19 | $1.11 | $1.19 | $1.19 | 46,075 |
| 2016-02-17 | $1.10 | $1.18 | $1.06 | $1.09 | $1.09 | 90,808 |
| 2016-02-16 | $1.06 | $1.16 | $1.00 | $1.10 | $1.10 | 60,156 |
| 2016-02-12 | $0.93 | $1.06 | $0.82 | $1.06 | $1.06 | 154,073 |
| 2016-02-11 | $0.98 | $1.01 | $0.88 | $0.93 | $0.93 | 86,416 |
| 2016-02-10 | $1.06 | $1.09 | $0.88 | $0.99 | $0.99 | 66,828 |
| 2016-02-09 | $0.98 | $1.15 | $0.97 | $1.01 | $1.01 | 83,682 |
| 2016-02-08 | $1.24 | $1.24 | $0.93 | $0.99 | $0.99 | 208,033 |
| 2016-02-05 | $1.26 | $1.30 | $1.19 | $1.21 | $1.21 | 86,973 |
| 2016-02-04 | $1.09 | $1.30 | $1.08 | $1.29 | $1.29 | 263,559 |
| 2016-02-03 | $1.08 | $1.08 | $1.04 | $1.08 | $1.08 | 18,140 |
| 2016-02-02 | $1.08 | $1.08 | $1.01 | $1.05 | $1.05 | 59,248 |
| 2016-02-01 | $1.05 | $1.09 | $1.02 | $1.06 | $1.06 | 44,756 |
| 2016-01-29 | $1.05 | $1.09 | $1.01 | $1.09 | $1.09 | 68,384 |
| 2016-01-28 | $1.02 | $1.03 | $0.96 | $1.02 | $1.02 | 241,947 |
| 2016-01-27 | $1.09 | $1.09 | $0.96 | $1.02 | $1.02 | 73,248 |
| 2016-01-26 | $0.98 | $1.09 | $0.95 | $1.06 | $1.06 | 66,867 |
| 2016-01-25 | $1.01 | $1.01 | $0.95 | $0.98 | $0.98 | 106,809 |
| 2016-01-22 | $1.10 | $1.10 | $0.96 | $1.00 | $1.00 | 183,067 |
| 2016-01-21 | $1.02 | $1.10 | $0.97 | $1.05 | $1.05 | 197,756 |
| 2016-01-20 | $1.05 | $1.09 | $0.91 | $1.00 | $1.00 | 458,875 |
| 2016-01-19 | $1.10 | $1.10 | $0.97 | $0.98 | $0.98 | 150,899 |
| 2016-01-15 | $1.20 | $1.21 | $0.94 | $1.06 | $1.06 | 458,407 |
| 2016-01-14 | $1.28 | $1.28 | $1.17 | $1.22 | $1.22 | 177,385 |
| 2016-01-13 | $1.48 | $1.54 | $1.20 | $1.28 | $1.28 | 153,379 |
| 2016-01-12 | $1.35 | $1.46 | $1.35 | $1.44 | $1.44 | 88,439 |
| 2016-01-11 | $1.61 | $1.73 | $1.34 | $1.35 | $1.35 | 213,641 |
| 2016-01-08 | $1.70 | $1.71 | $1.59 | $1.61 | $1.61 | 73,906 |
| 2016-01-07 | $1.70 | $1.80 | $1.65 | $1.69 | $1.69 | 136,323 |
| 2016-01-06 | $1.76 | $1.79 | $1.67 | $1.75 | $1.75 | 103,961 |
| 2016-01-05 | $1.86 | $1.86 | $1.71 | $1.80 | $1.80 | 216,756 |
| 2016-01-04 | $1.67 | $1.83 | $1.66 | $1.82 | $1.82 | 248,033 |
| 2015-12-31 | $1.66 | $1.74 | $1.65 | $1.69 | $1.69 | 238,544 |
| 2015-12-30 | $1.67 | $1.70 | $1.65 | $1.67 | $1.67 | 233,890 |
| 2015-12-29 | $1.66 | $1.77 | $1.56 | $1.67 | $1.67 | 244,755 |
| 2015-12-28 | $1.78 | $1.80 | $1.65 | $1.69 | $1.69 | 243,422 |
| 2015-12-24 | $1.84 | $1.84 | $1.72 | $1.77 | $1.77 | 84,205 |
| 2015-12-23 | $1.79 | $1.90 | $1.74 | $1.79 | $1.79 | 239,660 |
| 2015-12-22 | $1.70 | $1.81 | $1.62 | $1.78 | $1.78 | 334,923 |
| 2015-12-21 | $1.50 | $1.68 | $1.50 | $1.66 | $1.66 | 262,498 |
| 2015-12-18 | $1.50 | $1.58 | $1.45 | $1.49 | $1.49 | 168,310 |
| 2015-12-17 | $1.47 | $1.52 | $1.44 | $1.50 | $1.50 | 101,912 |
| 2015-12-16 | $1.41 | $1.57 | $1.37 | $1.44 | $1.44 | 228,719 |
| 2015-12-15 | $1.40 | $1.48 | $1.38 | $1.40 | $1.40 | 131,192 |
| 2015-12-14 | $1.44 | $1.49 | $1.36 | $1.40 | $1.40 | 60,920 |
| 2015-12-11 | $1.44 | $1.45 | $1.41 | $1.43 | $1.43 | 27,116 |
| 2015-12-10 | $1.48 | $1.59 | $1.39 | $1.45 | $1.45 | 115,389 |
| 2015-12-09 | $1.40 | $1.47 | $1.39 | $1.45 | $1.45 | 111,724 |
| 2015-12-08 | $1.38 | $1.43 | $1.35 | $1.43 | $1.43 | 42,664 |
| 2015-12-07 | $1.43 | $1.45 | $1.35 | $1.38 | $1.38 | 119,454 |
| 2015-12-04 | $1.43 | $1.48 | $1.41 | $1.44 | $1.44 | 100,238 |
| 2015-12-03 | $1.60 | $1.61 | $1.36 | $1.46 | $1.46 | 277,689 |
| 2015-12-02 | $1.73 | $1.78 | $1.50 | $1.62 | $1.62 | 419,122 |
| 2015-12-01 | $1.33 | $1.69 | $1.32 | $1.68 | $1.68 | 478,653 |
| 2015-11-30 | $1.32 | $1.42 | $1.22 | $1.34 | $1.34 | 250,244 |
| 2015-11-27 | $1.29 | $1.33 | $1.22 | $1.32 | $1.32 | 170,469 |
| 2015-11-25 | $1.26 | $1.35 | $1.21 | $1.30 | $1.30 | 519,366 |
| 2015-11-24 | $1.41 | $1.46 | $1.21 | $1.23 | $1.23 | 467,571 |
| 2015-11-23 | $1.32 | $1.50 | $1.28 | $1.39 | $1.39 | 506,010 |
| 2015-11-20 | $1.30 | $1.35 | $1.28 | $1.30 | $1.30 | 168,159 |
| 2015-11-19 | $1.41 | $1.52 | $1.28 | $1.28 | $1.28 | 190,607 |
| 2015-11-18 | $1.48 | $1.48 | $1.38 | $1.39 | $1.39 | 126,532 |
| 2015-11-17 | $1.48 | $1.52 | $1.45 | $1.45 | $1.45 | 94,103 |
| 2015-11-16 | $1.54 | $1.68 | $1.43 | $1.46 | $1.46 | 61,517 |
| 2015-11-13 | $1.45 | $1.61 | $1.42 | $1.52 | $1.52 | 184,558 |
| 2015-11-12 | $1.47 | $1.50 | $1.42 | $1.44 | $1.44 | 88,671 |
| 2015-11-11 | $1.64 | $1.64 | $1.48 | $1.48 | $1.48 | 71,226 |
| 2015-11-10 | $1.65 | $1.70 | $1.56 | $1.62 | $1.62 | 126,090 |
| 2015-11-09 | $1.61 | $1.68 | $1.58 | $1.66 | $1.66 | 99,316 |
| 2015-11-06 | $1.64 | $1.68 | $1.57 | $1.60 | $1.60 | 74,338 |
| 2015-11-05 | $1.69 | $1.75 | $1.59 | $1.64 | $1.64 | 129,586 |
| 2015-11-04 | $1.50 | $1.65 | $1.47 | $1.63 | $1.63 | 218,784 |
| 2015-11-03 | $1.40 | $1.56 | $1.40 | $1.49 | $1.49 | 198,874 |
| 2015-11-02 | $1.55 | $1.56 | $1.35 | $1.43 | $1.43 | 345,883 |
| 2015-10-30 | $1.58 | $1.63 | $1.52 | $1.55 | $1.55 | 119,221 |
| 2015-10-29 | $1.64 | $1.67 | $1.58 | $1.60 | $1.60 | 84,878 |
| 2015-10-28 | $1.65 | $1.70 | $1.62 | $1.65 | $1.65 | 68,270 |
| 2015-10-27 | $1.69 | $1.69 | $1.62 | $1.62 | $1.62 | 56,537 |
| 2015-10-26 | $1.72 | $1.73 | $1.62 | $1.68 | $1.68 | 39,875 |
| 2015-10-23 | $1.56 | $1.80 | $1.55 | $1.70 | $1.70 | 176,704 |
| 2015-10-22 | $1.77 | $1.77 | $1.58 | $1.62 | $1.62 | 190,511 |
| 2015-10-21 | $1.80 | $1.82 | $1.65 | $1.74 | $1.74 | 100,564 |
| 2015-10-20 | $1.86 | $1.98 | $1.80 | $1.80 | $1.80 | 172,750 |
| 2015-10-19 | $1.94 | $1.98 | $1.84 | $1.84 | $1.84 | 158,410 |
| 2015-10-16 | $1.99 | $1.99 | $1.83 | $1.93 | $1.93 | 159,858 |
| 2015-10-15 | $1.93 | $1.99 | $1.88 | $1.97 | $1.97 | 207,594 |
| 2015-10-14 | $2.01 | $2.01 | $1.90 | $1.93 | $1.93 | 93,659 |
| 2015-10-13 | $2.01 | $2.09 | $1.95 | $1.95 | $1.95 | 105,470 |
| 2015-10-12 | $2.10 | $2.10 | $1.98 | $2.01 | $2.01 | 40,630 |
| 2015-10-09 | $2.10 | $2.13 | $2.01 | $2.10 | $2.10 | 78,478 |
| 2015-10-08 | $2.04 | $2.16 | $1.97 | $2.10 | $2.10 | 103,087 |
| 2015-10-07 | $2.02 | $2.17 | $1.94 | $2.04 | $2.04 | 234,207 |
| 2015-10-06 | $2.17 | $2.27 | $1.97 | $2.04 | $2.04 | 170,449 |
| 2015-10-05 | $2.06 | $2.19 | $2.03 | $2.17 | $2.17 | 77,579 |
| 2015-10-02 | $1.98 | $2.12 | $1.96 | $2.07 | $2.07 | 94,912 |
| 2015-10-01 | $1.92 | $2.10 | $1.82 | $2.00 | $2.00 | 251,440 |
| 2015-09-30 | $1.97 | $2.06 | $1.81 | $1.94 | $1.94 | 216,345 |
| 2015-09-29 | $1.96 | $2.05 | $1.61 | $1.98 | $1.98 | 242,439 |
| 2015-09-28 | $2.33 | $2.33 | $1.75 | $1.98 | $1.98 | 545,487 |
| 2015-09-25 | $2.62 | $2.69 | $2.28 | $2.34 | $2.34 | 369,350 |
| 2015-09-24 | $2.68 | $2.70 | $2.48 | $2.62 | $2.62 | 245,985 |
| 2015-09-23 | $2.75 | $2.81 | $2.56 | $2.71 | $2.71 | 194,126 |
| 2015-09-22 | $2.80 | $2.89 | $2.65 | $2.69 | $2.69 | 241,496 |
| 2015-09-21 | $3.17 | $3.20 | $2.80 | $2.82 | $2.82 | 237,970 |
| 2015-09-18 | $2.93 | $3.31 | $2.91 | $3.12 | $3.12 | 773,506 |
| 2015-09-17 | $2.86 | $3.07 | $2.84 | $2.91 | $2.91 | 289,644 |
| 2015-09-16 | $2.84 | $2.90 | $2.76 | $2.84 | $2.84 | 154,277 |
| 2015-09-15 | $2.89 | $2.90 | $2.80 | $2.81 | $2.81 | 117,078 |
| 2015-09-14 | $2.82 | $2.98 | $2.79 | $2.86 | $2.86 | 128,308 |
| 2015-09-11 | $2.75 | $2.84 | $2.64 | $2.80 | $2.80 | 159,780 |
| 2015-09-10 | $2.70 | $2.84 | $2.63 | $2.73 | $2.73 | 145,152 |
| 2015-09-09 | $3.00 | $3.02 | $2.65 | $2.68 | $2.68 | 309,723 |
| 2015-09-08 | $2.71 | $3.18 | $2.70 | $2.94 | $2.94 | 1,113,313 |
| 2015-09-04 | $2.65 | $2.69 | $2.60 | $2.62 | $2.62 | 19,460 |
| 2015-09-03 | $2.60 | $2.69 | $2.60 | $2.67 | $2.67 | 12,700 |
Cymabay Therapeutics Inc (CBAY) News Headlines
Recent Cymabay Therapeutics Inc (CBAY) News
Similar Companies to Cymabay Therapeutics Inc (CBAY) 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 |