Cogent Biosciences Inc (COGT) Exchange: NASDAQ
Data as of May 2, 2025
$5.87 ($0.24) 4.26%
Cogent Biosciences Inc - Daily Information
Click for more stock information on Cogent Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.71 |
| Previous Close | $5.87 |
| High | $5.89 |
| Low | $5.65 |
| Adjusted Open | $5.71 |
| Previous Adjusted Close | $5.87 |
| Adjusted High | $5.89 |
| Adjusted Low | $5.65 |
About Cogent Biosciences Inc (COGT)
Cogent Biosciences is a biotechnology company focused on developing precision therapies for genetically defined diseases. The most advanced clinical program, CGT9486, is a selective tyrosine kinase inhibitor that is designed to potently inhibit the KIT D816V mutation as well as other mutations in KIT exon 17. KIT D816V is responsible for driving systemic mastocytosis, a serious disease caused by unchecked proliferation of mast cells. Exon 17 mutations are also found in patients with advanced gastrointestinal stromal tumors (GIST), a type of cancer with strong dependence on oncogenic KIT signaling. Cogent Biosciences is headquartered in Cambridge, MA.
Invest in Cogent Biosciences Inc (COGT)
Historical Stock Data for Cogent Biosciences Inc (COGT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.71 | $5.89 | $5.65 | $5.87 | $5.87 | 1,011,472 |
| 2025-05-01 | $5.22 | $5.64 | $5.06 | $5.63 | $5.63 | 1,277,041 |
| 2025-04-30 | $4.99 | $5.27 | $4.88 | $5.21 | $5.21 | 1,679,574 |
| 2025-04-29 | $4.89 | $5.10 | $4.82 | $5.02 | $5.02 | 1,461,872 |
| 2025-04-28 | $4.65 | $4.94 | $4.65 | $4.91 | $4.91 | 1,827,376 |
| 2025-04-25 | $4.43 | $4.69 | $4.31 | $4.64 | $4.64 | 1,027,115 |
| 2025-04-24 | $4.47 | $4.62 | $4.39 | $4.51 | $4.51 | 902,577 |
| 2025-04-23 | $4.49 | $4.64 | $4.44 | $4.47 | $4.47 | 877,698 |
| 2025-04-22 | $4.38 | $4.41 | $4.24 | $4.34 | $4.34 | 1,111,710 |
| 2025-04-21 | $4.29 | $4.43 | $4.20 | $4.30 | $4.30 | 957,376 |
| 2025-04-17 | $4.25 | $4.40 | $4.20 | $4.37 | $4.37 | 1,155,841 |
| 2025-04-16 | $4.78 | $5.09 | $4.12 | $4.27 | $4.27 | 2,330,566 |
| 2025-04-15 | $4.53 | $4.97 | $4.53 | $4.87 | $4.87 | 1,993,355 |
| 2025-04-14 | $4.39 | $4.62 | $4.27 | $4.58 | $4.58 | 1,417,847 |
| 2025-04-11 | $4.01 | $4.28 | $3.92 | $4.26 | $4.26 | 1,218,723 |
| 2025-04-10 | $4.22 | $4.33 | $3.89 | $4.02 | $4.02 | 2,096,439 |
| 2025-04-09 | $4.01 | $4.54 | $3.72 | $4.46 | $4.46 | 1,969,777 |
| 2025-04-08 | $4.85 | $5.11 | $4.11 | $4.14 | $4.14 | 1,591,640 |
| 2025-04-07 | $4.55 | $4.86 | $4.25 | $4.58 | $4.58 | 3,031,699 |
| 2025-04-04 | $5.15 | $5.23 | $4.62 | $4.77 | $4.77 | 2,063,208 |
| 2025-04-03 | $5.39 | $5.60 | $5.30 | $5.33 | $5.33 | 1,132,453 |
| 2025-04-02 | $5.73 | $5.93 | $5.48 | $5.72 | $5.72 | 1,701,361 |
| 2025-04-01 | $6.01 | $6.02 | $5.55 | $5.79 | $5.79 | 1,749,653 |
| 2025-03-31 | $6.24 | $6.44 | $5.89 | $5.99 | $5.99 | 2,180,281 |
| 2025-03-28 | $6.63 | $6.69 | $6.31 | $6.48 | $6.48 | 1,852,399 |
| 2025-03-27 | $6.52 | $6.78 | $6.46 | $6.61 | $6.61 | 923,629 |
| 2025-03-26 | $6.90 | $6.94 | $6.31 | $6.47 | $6.47 | 2,880,336 |
| 2025-03-25 | $7.41 | $7.49 | $6.81 | $6.90 | $6.90 | 717,751 |
| 2025-03-24 | $7.25 | $7.42 | $7.05 | $7.40 | $7.40 | 592,231 |
| 2025-03-21 | $7.23 | $7.33 | $7.12 | $7.16 | $7.16 | 1,663,460 |
| 2025-03-20 | $7.27 | $7.41 | $7.27 | $7.29 | $7.29 | 496,358 |
| 2025-03-19 | $7.23 | $7.49 | $7.20 | $7.39 | $7.39 | 532,565 |
| 2025-03-18 | $7.24 | $7.40 | $7.17 | $7.25 | $7.25 | 694,230 |
| 2025-03-17 | $7.13 | $7.49 | $6.95 | $7.39 | $7.39 | 953,745 |
| 2025-03-14 | $7.38 | $7.50 | $7.07 | $7.14 | $7.14 | 633,139 |
| 2025-03-13 | $7.55 | $7.87 | $7.20 | $7.29 | $7.29 | 1,234,999 |
| 2025-03-12 | $7.33 | $7.76 | $7.30 | $7.59 | $7.59 | 754,904 |
| 2025-03-11 | $6.83 | $7.28 | $6.61 | $7.24 | $7.24 | 1,227,838 |
| 2025-03-10 | $6.86 | $7.03 | $6.60 | $6.85 | $6.85 | 1,140,775 |
| 2025-03-07 | $7.45 | $7.48 | $6.90 | $7.01 | $7.01 | 972,138 |
| 2025-03-06 | $7.55 | $7.71 | $7.28 | $7.41 | $7.41 | 659,771 |
| 2025-03-05 | $7.23 | $7.76 | $7.18 | $7.67 | $7.67 | 1,309,510 |
| 2025-03-04 | $6.90 | $7.28 | $6.79 | $7.17 | $7.17 | 1,005,273 |
| 2025-03-03 | $7.55 | $7.63 | $6.99 | $7.00 | $7.00 | 1,493,996 |
| 2025-02-28 | $6.97 | $7.56 | $6.92 | $7.53 | $7.53 | 1,834,056 |
| 2025-02-27 | $6.74 | $7.35 | $6.68 | $6.99 | $6.99 | 2,772,725 |
| 2025-02-26 | $7.22 | $7.24 | $6.56 | $6.71 | $6.71 | 1,604,066 |
| 2025-02-25 | $7.44 | $7.47 | $6.84 | $6.99 | $6.99 | 2,510,458 |
| 2025-02-24 | $8.00 | $8.00 | $7.45 | $7.46 | $7.46 | 1,304,394 |
| 2025-02-21 | $8.18 | $8.23 | $7.89 | $8.00 | $8.00 | 942,877 |
| 2025-02-20 | $8.14 | $8.14 | $7.88 | $8.09 | $8.09 | 615,023 |
| 2025-02-19 | $8.01 | $8.16 | $7.96 | $8.08 | $8.08 | 575,247 |
| 2025-02-18 | $7.99 | $8.29 | $7.95 | $8.10 | $8.10 | 770,438 |
| 2025-02-14 | $8.24 | $8.37 | $7.98 | $8.03 | $8.03 | 841,409 |
| 2025-02-13 | $8.16 | $8.25 | $7.96 | $8.18 | $8.18 | 857,948 |
| 2025-02-12 | $8.24 | $8.34 | $7.96 | $8.14 | $8.14 | 1,260,977 |
| 2025-02-11 | $8.62 | $8.76 | $8.06 | $8.42 | $8.42 | 1,281,723 |
| 2025-02-10 | $8.78 | $8.96 | $8.63 | $8.76 | $8.76 | 787,994 |
| 2025-02-07 | $9.14 | $9.28 | $8.72 | $8.74 | $8.74 | 744,185 |
| 2025-02-06 | $9.63 | $9.72 | $9.04 | $9.17 | $9.17 | 3,889,787 |
| 2025-02-05 | $9.26 | $9.93 | $9.14 | $9.66 | $9.66 | 1,207,764 |
| 2025-02-04 | $8.96 | $9.30 | $8.94 | $9.25 | $9.25 | 993,134 |
| 2025-02-03 | $9.25 | $9.25 | $8.93 | $8.99 | $8.99 | 1,077,216 |
| 2025-01-31 | $9.79 | $9.79 | $8.99 | $9.31 | $9.31 | 1,965,786 |
| 2025-01-30 | $9.67 | $10.15 | $9.55 | $9.62 | $9.62 | 1,518,647 |
| 2025-01-29 | $8.84 | $9.46 | $8.84 | $9.30 | $9.30 | 1,422,563 |
| 2025-01-28 | $8.49 | $9.02 | $8.28 | $8.93 | $8.93 | 1,834,779 |
| 2025-01-27 | $8.49 | $8.72 | $8.30 | $8.47 | $8.47 | 1,764,319 |
| 2025-01-24 | $8.83 | $8.93 | $8.24 | $8.35 | $8.35 | 1,441,635 |
| 2025-01-23 | $8.15 | $9.03 | $7.90 | $8.89 | $8.89 | 2,219,651 |
| 2025-01-22 | $8.28 | $8.33 | $8.10 | $8.20 | $8.20 | 1,015,994 |
| 2025-01-21 | $8.05 | $8.24 | $7.74 | $8.20 | $8.20 | 1,474,403 |
| 2025-01-17 | $8.24 | $8.30 | $7.84 | $8.03 | $8.03 | 1,160,620 |
| 2025-01-16 | $8.17 | $8.44 | $8.00 | $8.13 | $8.13 | 2,001,520 |
| 2025-01-15 | $8.00 | $8.72 | $7.80 | $8.12 | $8.12 | 2,743,644 |
| 2025-01-14 | $7.61 | $7.70 | $7.19 | $7.37 | $7.37 | 2,030,578 |
| 2025-01-13 | $7.79 | $7.82 | $6.60 | $7.57 | $7.57 | 2,447,433 |
| 2025-01-10 | $7.90 | $7.97 | $7.67 | $7.84 | $7.84 | 1,775,139 |
| 2025-01-08 | $8.20 | $8.44 | $8.05 | $8.11 | $8.11 | 1,150,209 |
| 2025-01-07 | $8.07 | $8.38 | $8.03 | $8.25 | $8.25 | 896,025 |
| 2025-01-06 | $7.92 | $8.57 | $7.91 | $8.06 | $8.06 | 1,025,412 |
| 2025-01-03 | $7.87 | $8.20 | $7.72 | $7.88 | $7.88 | 1,270,971 |
| 2025-01-02 | $7.90 | $8.01 | $7.63 | $7.80 | $7.80 | 1,200,245 |
| 2024-12-31 | $7.78 | $7.82 | $7.39 | $7.80 | $7.80 | 1,698,682 |
| 2024-12-30 | $7.67 | $7.75 | $7.45 | $7.71 | $7.71 | 1,011,229 |
| 2024-12-27 | $7.78 | $7.86 | $7.60 | $7.74 | $7.74 | 927,724 |
| 2024-12-26 | $7.79 | $7.90 | $7.66 | $7.87 | $7.87 | 835,523 |
| 2024-12-24 | $7.75 | $7.88 | $7.62 | $7.86 | $7.86 | 537,249 |
| 2024-12-23 | $7.81 | $7.93 | $7.42 | $7.76 | $7.76 | 1,318,259 |
| 2024-12-20 | $7.71 | $8.06 | $7.68 | $7.84 | $7.84 | 2,668,265 |
| 2024-12-19 | $7.65 | $7.92 | $7.37 | $7.80 | $7.80 | 1,573,735 |
| 2024-12-18 | $8.26 | $8.30 | $7.30 | $7.64 | $7.64 | 1,506,562 |
| 2024-12-17 | $8.26 | $8.36 | $8.09 | $8.19 | $8.19 | 649,856 |
| 2024-12-16 | $8.12 | $8.56 | $7.94 | $8.26 | $8.26 | 1,915,070 |
| 2024-12-13 | $8.31 | $8.36 | $8.10 | $8.15 | $8.15 | 825,887 |
| 2024-12-12 | $9.26 | $9.26 | $8.22 | $8.34 | $8.34 | 3,980,501 |
| 2024-12-11 | $8.77 | $9.28 | $8.39 | $9.27 | $9.27 | 2,151,567 |
| 2024-12-10 | $9.66 | $9.88 | $9.36 | $9.50 | $9.50 | 1,172,333 |
| 2024-12-09 | $8.16 | $10.55 | $8.16 | $9.67 | $9.67 | 6,477,502 |
| 2024-12-06 | $9.01 | $9.18 | $8.89 | $8.89 | $8.89 | 1,834,030 |
| 2024-12-05 | $9.20 | $9.32 | $8.93 | $8.99 | $8.99 | 1,632,784 |
| 2024-12-04 | $9.09 | $9.35 | $9.07 | $9.21 | $9.21 | 1,452,765 |
| 2024-12-03 | $9.45 | $9.50 | $9.00 | $9.19 | $9.19 | 2,266,043 |
| 2024-12-02 | $9.52 | $9.72 | $9.37 | $9.47 | $9.47 | 941,228 |
| 2024-11-29 | $9.53 | $9.75 | $9.27 | $9.51 | $9.51 | 945,708 |
| 2024-11-27 | $9.73 | $9.99 | $9.45 | $9.58 | $9.58 | 2,168,680 |
| 2024-11-26 | $9.19 | $9.70 | $9.06 | $9.63 | $9.63 | 827,329 |
| 2024-11-25 | $9.23 | $9.60 | $9.17 | $9.19 | $9.19 | 953,766 |
| 2024-11-22 | $8.97 | $9.30 | $8.88 | $9.13 | $9.13 | 724,997 |
| 2024-11-21 | $9.12 | $9.27 | $8.95 | $8.98 | $8.98 | 859,694 |
| 2024-11-20 | $9.05 | $9.30 | $8.93 | $9.08 | $9.08 | 1,934,643 |
| 2024-11-19 | $8.98 | $9.18 | $8.83 | $9.06 | $9.06 | 1,482,325 |
| 2024-11-18 | $8.90 | $9.08 | $8.56 | $8.99 | $8.99 | 2,865,052 |
| 2024-11-15 | $9.67 | $9.67 | $8.83 | $8.90 | $8.90 | 1,318,949 |
| 2024-11-14 | $10.44 | $10.49 | $9.65 | $9.65 | $9.65 | 831,370 |
| 2024-11-13 | $10.38 | $11.16 | $10.38 | $10.40 | $10.40 | 2,608,812 |
| 2024-11-12 | $10.22 | $10.51 | $9.97 | $10.38 | $10.38 | 1,166,348 |
| 2024-11-11 | $10.39 | $10.80 | $10.27 | $10.40 | $10.40 | 1,409,131 |
| 2024-11-08 | $10.06 | $10.40 | $9.94 | $10.21 | $10.21 | 1,239,613 |
| 2024-11-07 | $10.44 | $10.46 | $9.89 | $10.05 | $10.05 | 779,262 |
| 2024-11-06 | $10.43 | $10.96 | $10.34 | $10.48 | $10.48 | 1,610,178 |
| 2024-11-05 | $11.84 | $11.98 | $9.37 | $9.99 | $9.99 | 5,309,805 |
| 2024-11-04 | $11.56 | $12.20 | $11.34 | $11.87 | $11.87 | 825,159 |
| 2024-11-01 | $11.58 | $12.10 | $11.28 | $11.72 | $11.72 | 812,454 |
| 2024-10-31 | $11.90 | $11.93 | $11.45 | $11.49 | $11.49 | 767,573 |
| 2024-10-30 | $11.91 | $12.30 | $11.89 | $12.01 | $12.01 | 571,872 |
| 2024-10-29 | $11.72 | $12.26 | $11.72 | $12.00 | $12.00 | 760,422 |
| 2024-10-28 | $12.15 | $12.46 | $11.82 | $11.89 | $11.89 | 910,787 |
| 2024-10-25 | $12.19 | $12.55 | $11.86 | $11.97 | $11.97 | 343,650 |
| 2024-10-24 | $12.32 | $12.57 | $11.70 | $12.01 | $12.01 | 2,404,455 |
| 2024-10-23 | $12.30 | $12.61 | $12.11 | $12.30 | $12.30 | 835,305 |
| 2024-10-22 | $11.88 | $12.34 | $11.77 | $12.24 | $12.24 | 1,261,571 |
| 2024-10-21 | $11.90 | $12.04 | $11.51 | $11.86 | $11.86 | 652,913 |
| 2024-10-18 | $11.65 | $11.94 | $11.36 | $11.90 | $11.90 | 831,047 |
| 2024-10-17 | $11.39 | $11.68 | $11.15 | $11.64 | $11.64 | 1,305,152 |
| 2024-10-16 | $11.74 | $11.81 | $11.10 | $11.35 | $11.35 | 1,187,018 |
| 2024-10-15 | $11.36 | $11.87 | $11.22 | $11.67 | $11.67 | 673,124 |
| 2024-10-14 | $11.21 | $11.45 | $11.07 | $11.31 | $11.31 | 1,184,240 |
| 2024-10-11 | $11.07 | $11.50 | $10.92 | $11.25 | $11.25 | 818,873 |
| 2024-10-10 | $10.68 | $11.45 | $10.61 | $11.09 | $11.09 | 586,004 |
| 2024-10-09 | $10.86 | $11.02 | $10.59 | $10.80 | $10.80 | 979,512 |
| 2024-10-08 | $10.79 | $11.04 | $10.66 | $10.85 | $10.85 | 1,255,462 |
| 2024-10-07 | $11.19 | $11.25 | $10.73 | $10.74 | $10.74 | 545,081 |
| 2024-10-04 | $10.70 | $11.14 | $10.69 | $11.11 | $11.11 | 835,875 |
| 2024-10-03 | $10.56 | $10.82 | $10.48 | $10.55 | $10.55 | 1,121,925 |
| 2024-10-02 | $10.75 | $10.98 | $10.35 | $10.72 | $10.72 | 707,400 |
| 2024-10-01 | $10.75 | $10.80 | $10.21 | $10.75 | $10.75 | 1,421,717 |
| 2024-09-30 | $10.84 | $11.00 | $10.62 | $10.80 | $10.80 | 1,054,822 |
| 2024-09-27 | $11.01 | $11.10 | $10.83 | $10.90 | $10.90 | 405,290 |
| 2024-09-26 | $10.97 | $11.04 | $10.80 | $10.90 | $10.90 | 418,034 |
| 2024-09-25 | $10.97 | $11.11 | $10.77 | $10.88 | $10.88 | 1,175,012 |
| 2024-09-24 | $10.95 | $11.00 | $10.64 | $10.94 | $10.94 | 615,057 |
| 2024-09-23 | $10.98 | $11.08 | $10.65 | $10.65 | $10.65 | 697,000 |
| 2024-09-20 | $11.05 | $11.13 | $10.80 | $10.98 | $10.98 | 2,586,760 |
| 2024-09-19 | $10.96 | $11.53 | $10.77 | $10.90 | $10.90 | 1,103,450 |
| 2024-09-18 | $10.52 | $10.98 | $10.52 | $10.55 | $10.55 | 533,246 |
| 2024-09-17 | $10.92 | $11.00 | $10.41 | $10.52 | $10.52 | 556,281 |
| 2024-09-16 | $10.67 | $11.07 | $10.58 | $10.82 | $10.82 | 509,037 |
| 2024-09-13 | $10.33 | $10.77 | $10.33 | $10.63 | $10.63 | 654,053 |
| 2024-09-12 | $10.74 | $10.74 | $10.18 | $10.27 | $10.27 | 792,856 |
| 2024-09-11 | $10.59 | $10.75 | $10.30 | $10.71 | $10.71 | 1,294,635 |
| 2024-09-10 | $11.01 | $11.04 | $10.64 | $10.68 | $10.68 | 616,433 |
| 2024-09-09 | $10.48 | $11.13 | $10.46 | $10.95 | $10.95 | 733,439 |
| 2024-09-06 | $11.29 | $11.40 | $10.37 | $10.47 | $10.47 | 982,327 |
| 2024-09-05 | $11.60 | $11.66 | $10.87 | $11.24 | $11.24 | 1,154,609 |
| 2024-09-04 | $10.91 | $12.14 | $10.82 | $11.48 | $11.48 | 2,101,233 |
| 2024-09-03 | $10.79 | $11.54 | $10.69 | $10.95 | $10.95 | 1,934,073 |
| 2024-08-30 | $10.29 | $10.90 | $10.29 | $10.74 | $10.74 | 770,783 |
| 2024-08-29 | $10.43 | $10.65 | $10.27 | $10.28 | $10.28 | 431,145 |
| 2024-08-28 | $9.89 | $10.39 | $9.84 | $10.34 | $10.34 | 394,920 |
| 2024-08-27 | $10.32 | $10.54 | $9.78 | $9.96 | $9.96 | 313,777 |
| 2024-08-26 | $10.27 | $10.38 | $10.08 | $10.30 | $10.30 | 339,919 |
| 2024-08-23 | $9.77 | $10.43 | $9.75 | $10.18 | $10.18 | 1,139,714 |
| 2024-08-22 | $10.24 | $10.40 | $9.71 | $9.72 | $9.72 | 730,373 |
| 2024-08-21 | $10.04 | $10.24 | $9.92 | $10.24 | $10.24 | 1,817,401 |
| 2024-08-20 | $9.96 | $10.16 | $9.81 | $9.92 | $9.92 | 992,111 |
| 2024-08-19 | $9.43 | $10.19 | $9.31 | $10.01 | $10.01 | 1,904,120 |
| 2024-08-16 | $8.73 | $9.79 | $8.68 | $9.46 | $9.46 | 1,626,970 |
| 2024-08-15 | $8.69 | $8.89 | $8.55 | $8.72 | $8.72 | 518,823 |
| 2024-08-14 | $8.77 | $8.92 | $8.47 | $8.52 | $8.52 | 504,032 |
| 2024-08-13 | $8.64 | $8.80 | $8.49 | $8.77 | $8.77 | 573,695 |
| 2024-08-12 | $8.65 | $8.77 | $8.39 | $8.50 | $8.50 | 676,505 |
| 2024-08-09 | $8.92 | $8.96 | $8.47 | $8.58 | $8.58 | 553,346 |
| 2024-08-08 | $8.79 | $9.01 | $8.48 | $8.89 | $8.89 | 871,903 |
| 2024-08-07 | $9.20 | $9.30 | $8.48 | $8.63 | $8.63 | 746,098 |
| 2024-08-06 | $9.29 | $9.50 | $8.69 | $9.26 | $9.26 | 497,237 |
| 2024-08-05 | $8.75 | $9.50 | $8.29 | $9.14 | $9.14 | 1,131,907 |
| 2024-08-02 | $8.76 | $9.50 | $8.61 | $9.40 | $9.40 | 769,749 |
| 2024-08-01 | $9.50 | $9.54 | $9.13 | $9.36 | $9.36 | 612,301 |
| 2024-07-31 | $9.58 | $9.88 | $9.31 | $9.43 | $9.43 | 685,944 |
| 2024-07-30 | $9.43 | $9.67 | $9.33 | $9.50 | $9.50 | 561,794 |
| 2024-07-29 | $9.54 | $9.63 | $9.11 | $9.39 | $9.39 | 321,202 |
| 2024-07-26 | $9.41 | $9.56 | $9.21 | $9.52 | $9.52 | 417,600 |
| 2024-07-25 | $9.24 | $9.31 | $9.06 | $9.22 | $9.22 | 600,465 |
| 2024-07-24 | $9.05 | $9.41 | $8.93 | $9.17 | $9.17 | 487,844 |
| 2024-07-23 | $8.65 | $9.34 | $8.58 | $9.11 | $9.11 | 626,465 |
| 2024-07-22 | $8.67 | $8.72 | $8.41 | $8.69 | $8.69 | 809,121 |
| 2024-07-19 | $8.77 | $8.98 | $8.56 | $8.61 | $8.61 | 336,997 |
| 2024-07-18 | $8.95 | $9.04 | $8.60 | $8.75 | $8.75 | 527,742 |
| 2024-07-17 | $9.30 | $9.47 | $8.89 | $8.98 | $8.98 | 727,447 |
| 2024-07-16 | $9.42 | $9.56 | $9.32 | $9.50 | $9.50 | 1,009,226 |
| 2024-07-15 | $9.31 | $9.49 | $9.15 | $9.25 | $9.25 | 593,854 |
| 2024-07-12 | $9.32 | $9.41 | $9.10 | $9.27 | $9.27 | 551,369 |
| 2024-07-11 | $9.06 | $9.35 | $9.01 | $9.14 | $9.14 | 725,027 |
| 2024-07-10 | $8.74 | $8.95 | $8.53 | $8.91 | $8.91 | 477,117 |
| 2024-07-09 | $8.86 | $8.90 | $8.53 | $8.74 | $8.74 | 595,227 |
| 2024-07-08 | $8.58 | $8.83 | $8.37 | $8.82 | $8.82 | 936,434 |
| 2024-07-05 | $8.36 | $8.54 | $8.02 | $8.44 | $8.44 | 536,717 |
| 2024-07-03 | $8.25 | $8.61 | $8.23 | $8.36 | $8.36 | 850,182 |
| 2024-07-02 | $8.82 | $9.06 | $8.07 | $8.24 | $8.24 | 822,693 |
| 2024-07-01 | $8.41 | $9.08 | $8.37 | $8.94 | $8.94 | 948,932 |
| 2024-06-28 | $8.44 | $9.00 | $8.32 | $8.43 | $8.43 | 3,769,040 |
| 2024-06-27 | $8.14 | $8.70 | $7.84 | $8.44 | $8.44 | 740,879 |
| 2024-06-26 | $8.28 | $8.31 | $7.96 | $8.10 | $8.10 | 782,332 |
| 2024-06-25 | $9.00 | $9.03 | $8.17 | $8.32 | $8.32 | 986,438 |
| 2024-06-24 | $8.92 | $9.17 | $8.63 | $8.89 | $8.89 | 926,217 |
| 2024-06-21 | $8.34 | $9.05 | $8.25 | $8.79 | $8.79 | 7,535,657 |
| 2024-06-20 | $8.52 | $8.58 | $8.19 | $8.36 | $8.36 | 1,484,908 |
| 2024-06-18 | $8.79 | $8.79 | $8.04 | $8.50 | $8.50 | 1,206,436 |
| 2024-06-17 | $8.40 | $8.88 | $8.21 | $8.80 | $8.80 | 923,486 |
| 2024-06-14 | $8.88 | $8.99 | $8.07 | $8.43 | $8.43 | 1,029,246 |
| 2024-06-13 | $9.05 | $9.26 | $8.84 | $8.98 | $8.98 | 822,322 |
| 2024-06-12 | $9.21 | $9.29 | $8.85 | $9.04 | $9.04 | 1,239,909 |
| 2024-06-11 | $8.57 | $8.89 | $8.39 | $8.82 | $8.82 | 1,242,162 |
| 2024-06-10 | $8.22 | $8.66 | $7.71 | $8.60 | $8.60 | 2,181,700 |
| 2024-06-07 | $8.26 | $8.59 | $8.25 | $8.39 | $8.39 | 1,262,455 |
| 2024-06-06 | $8.86 | $9.01 | $8.40 | $8.41 | $8.41 | 1,027,232 |
| 2024-06-05 | $8.90 | $9.05 | $8.52 | $8.92 | $8.92 | 1,280,997 |
| 2024-06-04 | $8.38 | $9.02 | $8.16 | $8.80 | $8.80 | 2,888,064 |
| 2024-06-03 | $8.13 | $8.46 | $7.95 | $8.38 | $8.38 | 1,882,332 |
| 2024-05-31 | $7.34 | $8.18 | $7.29 | $8.01 | $8.01 | 1,380,641 |
| 2024-05-30 | $7.80 | $7.80 | $6.94 | $7.29 | $7.29 | 1,665,386 |
| 2024-05-29 | $8.28 | $8.29 | $7.60 | $7.71 | $7.71 | 1,381,327 |
| 2024-05-28 | $8.29 | $8.45 | $8.14 | $8.41 | $8.41 | 1,252,977 |
| 2024-05-24 | $7.52 | $8.29 | $7.36 | $8.22 | $8.22 | 1,001,724 |
| 2024-05-23 | $8.06 | $8.06 | $7.26 | $7.49 | $7.49 | 1,134,274 |
| 2024-05-22 | $7.93 | $8.29 | $7.91 | $8.03 | $8.03 | 1,014,113 |
| 2024-05-21 | $7.75 | $8.02 | $7.65 | $7.92 | $7.92 | 1,278,841 |
| 2024-05-20 | $7.48 | $7.88 | $7.45 | $7.84 | $7.84 | 690,391 |
| 2024-05-17 | $7.58 | $7.65 | $7.36 | $7.44 | $7.44 | 785,477 |
| 2024-05-16 | $7.73 | $7.81 | $7.41 | $7.47 | $7.47 | 652,864 |
| 2024-05-15 | $7.57 | $7.87 | $7.37 | $7.72 | $7.72 | 629,235 |
| 2024-05-14 | $7.50 | $7.82 | $7.32 | $7.35 | $7.35 | 652,267 |
| 2024-05-13 | $7.68 | $7.88 | $7.22 | $7.35 | $7.35 | 1,467,862 |
| 2024-05-10 | $7.99 | $8.06 | $7.44 | $7.56 | $7.56 | 820,904 |
| 2024-05-09 | $7.68 | $8.06 | $7.50 | $7.92 | $7.92 | 1,291,084 |
| 2024-05-08 | $7.75 | $7.83 | $7.43 | $7.60 | $7.60 | 1,299,195 |
| 2024-05-07 | $7.39 | $7.80 | $7.23 | $7.76 | $7.76 | 724,075 |
| 2024-05-06 | $7.60 | $7.71 | $7.40 | $7.57 | $7.57 | 1,079,833 |
| 2024-05-03 | $7.33 | $7.72 | $7.33 | $7.53 | $7.53 | 846,306 |
| 2024-05-02 | $6.99 | $7.43 | $6.94 | $7.29 | $7.29 | 1,108,240 |
| 2024-05-01 | $6.50 | $7.26 | $6.46 | $6.93 | $6.93 | 2,649,834 |
| 2024-04-30 | $6.60 | $6.67 | $6.43 | $6.50 | $6.50 | 1,574,166 |
| 2024-04-29 | $6.12 | $6.76 | $6.10 | $6.71 | $6.71 | 1,892,528 |
| 2024-04-26 | $6.02 | $6.16 | $5.95 | $6.02 | $6.02 | 912,165 |
| 2024-04-25 | $6.40 | $6.43 | $5.88 | $6.01 | $6.01 | 1,212,019 |
| 2024-04-24 | $6.95 | $7.12 | $6.54 | $6.54 | $6.54 | 1,775,037 |
| 2024-04-23 | $7.13 | $7.40 | $6.96 | $6.96 | $6.96 | 1,209,832 |
| 2024-04-22 | $6.71 | $7.25 | $6.64 | $7.12 | $7.12 | 891,876 |
| 2024-04-19 | $6.58 | $6.92 | $6.45 | $6.71 | $6.71 | 1,518,301 |
| 2024-04-18 | $6.51 | $6.67 | $6.44 | $6.61 | $6.61 | 1,061,611 |
| 2024-04-17 | $6.52 | $6.58 | $6.39 | $6.53 | $6.53 | 2,008,780 |
| 2024-04-16 | $6.50 | $6.51 | $6.25 | $6.46 | $6.46 | 1,035,007 |
| 2024-04-15 | $6.46 | $6.71 | $6.40 | $6.50 | $6.50 | 1,671,209 |
| 2024-04-12 | $6.55 | $6.61 | $6.38 | $6.51 | $6.51 | 1,134,415 |
| 2024-04-11 | $6.75 | $6.80 | $6.26 | $6.55 | $6.55 | 1,429,628 |
| 2024-04-10 | $6.74 | $6.74 | $6.35 | $6.65 | $6.65 | 1,630,984 |
| 2024-04-09 | $6.50 | $7.06 | $6.22 | $6.99 | $6.99 | 1,212,811 |
| 2024-04-08 | $6.72 | $6.79 | $6.51 | $6.52 | $6.52 | 504,789 |
| 2024-04-05 | $6.82 | $6.89 | $6.48 | $6.71 | $6.71 | 958,418 |
| 2024-04-04 | $6.95 | $7.18 | $6.77 | $6.90 | $6.90 | 1,330,939 |
| 2024-04-03 | $6.66 | $6.90 | $6.52 | $6.89 | $6.89 | 1,017,345 |
| 2024-04-02 | $6.70 | $6.80 | $6.27 | $6.75 | $6.75 | 1,630,919 |
| 2024-04-01 | $6.73 | $6.97 | $6.36 | $6.90 | $6.90 | 1,555,173 |
| 2024-03-28 | $6.54 | $6.77 | $6.41 | $6.72 | $6.72 | 2,244,200 |
| 2024-03-27 | $5.93 | $6.53 | $5.88 | $6.52 | $6.52 | 1,725,726 |
| 2024-03-26 | $5.83 | $6.04 | $5.79 | $5.84 | $5.84 | 1,090,643 |
| 2024-03-25 | $6.33 | $6.42 | $5.73 | $5.78 | $5.78 | 1,655,964 |
| 2024-03-22 | $6.65 | $6.76 | $6.39 | $6.39 | $6.39 | 787,628 |
| 2024-03-21 | $6.90 | $7.01 | $6.65 | $6.67 | $6.67 | 1,164,404 |
| 2024-03-20 | $6.73 | $7.05 | $6.48 | $6.83 | $6.83 | 1,104,095 |
| 2024-03-19 | $6.62 | $6.77 | $6.51 | $6.73 | $6.73 | 1,377,228 |
| 2024-03-18 | $6.84 | $6.97 | $6.65 | $6.74 | $6.74 | 1,915,476 |
| 2024-03-15 | $6.53 | $7.38 | $6.53 | $7.05 | $7.05 | 6,274,017 |
| 2024-03-14 | $6.68 | $6.83 | $6.41 | $6.54 | $6.54 | 1,956,859 |
| 2024-03-13 | $6.38 | $6.81 | $6.38 | $6.56 | $6.56 | 1,202,362 |
| 2024-03-12 | $6.57 | $6.57 | $6.19 | $6.35 | $6.35 | 1,327,529 |
| 2024-03-11 | $6.61 | $6.71 | $6.47 | $6.50 | $6.50 | 1,537,120 |
| 2024-03-08 | $6.78 | $7.01 | $6.51 | $6.59 | $6.59 | 1,381,371 |
| 2024-03-07 | $6.95 | $7.05 | $6.69 | $6.72 | $6.72 | 1,235,212 |
| 2024-03-06 | $7.12 | $7.13 | $6.75 | $6.89 | $6.89 | 1,928,884 |
| 2024-03-05 | $6.95 | $7.31 | $6.90 | $7.03 | $7.03 | 1,492,963 |
| 2024-03-04 | $7.28 | $7.44 | $7.00 | $7.05 | $7.05 | 2,491,794 |
| 2024-03-01 | $7.05 | $7.38 | $6.99 | $7.23 | $7.23 | 1,936,323 |
| 2024-02-29 | $7.57 | $7.72 | $6.87 | $7.00 | $7.00 | 3,407,404 |
| 2024-02-28 | $7.36 | $7.63 | $7.13 | $7.34 | $7.34 | 2,165,350 |
| 2024-02-27 | $7.85 | $7.99 | $7.40 | $7.49 | $7.49 | 2,459,517 |
| 2024-02-26 | $7.25 | $7.84 | $7.18 | $7.50 | $7.50 | 2,965,714 |
| 2024-02-23 | $8.85 | $8.89 | $7.28 | $7.44 | $7.44 | 5,155,821 |
| 2024-02-22 | $8.46 | $10.26 | $8.31 | $8.95 | $8.95 | 14,258,417 |
| 2024-02-21 | $8.48 | $8.83 | $8.16 | $8.56 | $8.56 | 2,268,333 |
| 2024-02-20 | $8.82 | $9.44 | $8.25 | $8.59 | $8.59 | 2,848,870 |
| 2024-02-16 | $8.85 | $9.36 | $8.64 | $9.02 | $9.02 | 1,691,950 |
| 2024-02-15 | $8.75 | $9.58 | $8.48 | $8.88 | $8.88 | 4,044,554 |
| 2024-02-14 | $8.55 | $9.41 | $7.95 | $8.70 | $8.70 | 10,675,635 |
| 2024-02-13 | $5.62 | $5.66 | $5.37 | $5.46 | $5.46 | 1,028,077 |
| 2024-02-12 | $5.86 | $6.15 | $5.66 | $5.79 | $5.79 | 2,008,384 |
| 2024-02-09 | $6.40 | $6.62 | $5.72 | $5.88 | $5.88 | 1,660,979 |
| 2024-02-08 | $6.29 | $6.55 | $5.96 | $6.38 | $6.38 | 1,367,857 |
| 2024-02-07 | $6.01 | $6.20 | $5.70 | $5.95 | $5.95 | 1,770,195 |
| 2024-02-06 | $5.63 | $6.41 | $5.49 | $6.03 | $6.03 | 2,992,781 |
| 2024-02-05 | $4.79 | $5.73 | $4.62 | $5.70 | $5.70 | 3,083,677 |
| 2024-02-02 | $4.38 | $4.85 | $4.30 | $4.80 | $4.80 | 1,745,017 |
| 2024-02-01 | $4.43 | $4.60 | $4.37 | $4.48 | $4.48 | 891,114 |
| 2024-01-31 | $4.43 | $4.67 | $4.30 | $4.43 | $4.43 | 1,939,143 |
| 2024-01-30 | $4.52 | $4.54 | $4.34 | $4.43 | $4.43 | 913,197 |
| 2024-01-29 | $4.37 | $4.59 | $4.28 | $4.54 | $4.54 | 2,319,728 |
| 2024-01-26 | $4.49 | $4.50 | $4.30 | $4.38 | $4.38 | 1,173,291 |
| 2024-01-25 | $4.47 | $4.55 | $4.35 | $4.43 | $4.43 | 830,904 |
| 2024-01-24 | $4.73 | $4.73 | $4.43 | $4.43 | $4.43 | 686,146 |
| 2024-01-23 | $4.77 | $4.85 | $4.46 | $4.63 | $4.63 | 1,071,716 |
| 2024-01-22 | $4.60 | $4.75 | $4.55 | $4.70 | $4.70 | 1,123,641 |
| 2024-01-19 | $4.67 | $4.72 | $4.56 | $4.59 | $4.59 | 1,640,280 |
| 2024-01-18 | $4.94 | $4.94 | $4.53 | $4.61 | $4.61 | 1,676,169 |
| 2024-01-17 | $4.62 | $4.90 | $4.57 | $4.88 | $4.88 | 2,813,006 |
| 2024-01-16 | $5.00 | $5.00 | $4.68 | $4.72 | $4.72 | 1,985,702 |
| 2024-01-12 | $5.37 | $5.50 | $4.90 | $5.06 | $5.06 | 3,729,610 |
| 2024-01-11 | $5.23 | $5.41 | $5.04 | $5.34 | $5.34 | 1,626,639 |
| 2024-01-10 | $5.23 | $5.49 | $5.15 | $5.33 | $5.33 | 2,119,047 |
| 2024-01-09 | $5.58 | $5.58 | $5.14 | $5.25 | $5.25 | 1,177,291 |
| 2024-01-08 | $5.13 | $5.70 | $5.06 | $5.69 | $5.69 | 942,968 |
| 2024-01-05 | $5.67 | $5.77 | $5.13 | $5.17 | $5.17 | 932,102 |
| 2024-01-04 | $5.88 | $5.96 | $5.59 | $5.71 | $5.71 | 1,025,600 |
| 2024-01-03 | $6.18 | $6.18 | $5.79 | $5.85 | $5.85 | 1,586,785 |
| 2024-01-02 | $5.84 | $6.71 | $5.73 | $6.24 | $6.24 | 1,465,615 |
| 2023-12-29 | $6.08 | $6.08 | $5.85 | $5.88 | $5.88 | 851,394 |
| 2023-12-28 | $5.85 | $6.11 | $5.83 | $6.05 | $6.05 | 1,038,329 |
| 2023-12-27 | $5.74 | $5.89 | $5.69 | $5.87 | $5.87 | 794,593 |
| 2023-12-26 | $5.75 | $5.92 | $5.66 | $5.73 | $5.73 | 1,946,093 |
| 2023-12-22 | $5.60 | $5.83 | $5.54 | $5.74 | $5.74 | 1,042,505 |
| 2023-12-21 | $5.23 | $5.58 | $5.23 | $5.50 | $5.50 | 1,195,139 |
| 2023-12-20 | $5.03 | $5.46 | $4.95 | $5.16 | $5.16 | 3,156,366 |
| 2023-12-19 | $4.55 | $5.13 | $4.53 | $5.06 | $5.06 | 2,438,615 |
| 2023-12-18 | $4.92 | $4.92 | $4.45 | $4.51 | $4.51 | 1,910,972 |
| 2023-12-15 | $5.00 | $5.03 | $4.65 | $4.88 | $4.88 | 3,701,034 |
| 2023-12-14 | $4.45 | $5.05 | $4.44 | $4.96 | $4.96 | 2,827,649 |
| 2023-12-13 | $4.45 | $4.65 | $4.31 | $4.43 | $4.43 | 3,321,318 |
| 2023-12-12 | $4.04 | $4.62 | $3.90 | $4.45 | $4.45 | 6,102,507 |
| 2023-12-11 | $4.29 | $4.59 | $3.67 | $4.06 | $4.06 | 20,991,897 |
| 2023-12-08 | $8.98 | $9.55 | $8.58 | $8.64 | $8.64 | 1,434,999 |
| 2023-12-07 | $8.66 | $8.96 | $8.59 | $8.77 | $8.77 | 1,209,579 |
| 2023-12-06 | $8.48 | $8.80 | $8.34 | $8.60 | $8.60 | 891,846 |
| 2023-12-05 | $8.19 | $8.46 | $8.10 | $8.36 | $8.36 | 783,857 |
| 2023-12-04 | $7.94 | $8.70 | $7.83 | $8.27 | $8.27 | 1,196,001 |
| 2023-12-01 | $7.68 | $8.05 | $7.41 | $7.97 | $7.97 | 816,548 |
| 2023-11-30 | $7.60 | $7.89 | $7.50 | $7.67 | $7.67 | 1,276,429 |
| 2023-11-29 | $7.08 | $7.54 | $6.90 | $7.45 | $7.45 | 2,469,598 |
| 2023-11-28 | $6.69 | $7.09 | $6.54 | $7.05 | $7.05 | 2,444,427 |
| 2023-11-27 | $6.65 | $6.86 | $6.44 | $6.73 | $6.73 | 1,415,898 |
| 2023-11-24 | $6.52 | $6.71 | $6.48 | $6.69 | $6.69 | 484,668 |
| 2023-11-22 | $6.94 | $6.94 | $6.43 | $6.52 | $6.52 | 955,301 |
| 2023-11-21 | $7.50 | $7.50 | $6.87 | $6.88 | $6.88 | 757,503 |
| 2023-11-20 | $8.00 | $8.15 | $7.52 | $7.53 | $7.53 | 903,632 |
| 2023-11-17 | $7.40 | $8.05 | $7.37 | $7.98 | $7.98 | 1,154,828 |
| 2023-11-16 | $7.64 | $7.71 | $7.26 | $7.38 | $7.38 | 958,413 |
| 2023-11-15 | $7.18 | $7.75 | $7.18 | $7.68 | $7.68 | 3,271,986 |
| 2023-11-14 | $7.06 | $7.27 | $7.05 | $7.21 | $7.21 | 1,221,148 |
| 2023-11-13 | $6.80 | $6.86 | $6.48 | $6.70 | $6.70 | 765,886 |
| 2023-11-10 | $7.19 | $7.19 | $6.71 | $6.90 | $6.90 | 570,906 |
| 2023-11-09 | $7.45 | $7.49 | $7.17 | $7.18 | $7.18 | 475,571 |
| 2023-11-08 | $8.51 | $8.51 | $7.21 | $7.36 | $7.36 | 1,261,855 |
| 2023-11-07 | $8.43 | $8.60 | $8.36 | $8.50 | $8.50 | 1,274,431 |
| 2023-11-06 | $8.52 | $8.71 | $8.35 | $8.35 | $8.35 | 957,418 |
| 2023-11-03 | $8.70 | $8.97 | $8.46 | $8.51 | $8.51 | 1,676,804 |
| 2023-11-02 | $8.23 | $8.67 | $8.20 | $8.56 | $8.56 | 1,236,466 |
| 2023-11-01 | $8.16 | $8.27 | $8.08 | $8.19 | $8.19 | 739,068 |
| 2023-10-31 | $8.19 | $8.34 | $8.15 | $8.16 | $8.16 | 1,355,047 |
| 2023-10-30 | $8.34 | $8.57 | $8.20 | $8.26 | $8.26 | 425,667 |
| 2023-10-27 | $8.83 | $8.90 | $8.21 | $8.23 | $8.23 | 749,664 |
| 2023-10-26 | $8.79 | $8.98 | $8.68 | $8.81 | $8.81 | 1,524,846 |
| 2023-10-25 | $9.00 | $9.07 | $8.72 | $8.73 | $8.73 | 591,853 |
| 2023-10-24 | $9.01 | $9.30 | $9.01 | $9.10 | $9.10 | 885,167 |
| 2023-10-23 | $8.81 | $9.09 | $8.65 | $8.91 | $8.91 | 620,686 |
| 2023-10-20 | $9.02 | $9.16 | $8.81 | $8.83 | $8.83 | 595,898 |
| 2023-10-19 | $9.08 | $9.22 | $8.93 | $8.99 | $8.99 | 779,952 |
| 2023-10-18 | $9.25 | $9.32 | $8.86 | $9.07 | $9.07 | 1,512,263 |
| 2023-10-17 | $9.39 | $9.76 | $9.29 | $9.35 | $9.35 | 485,083 |
| 2023-10-16 | $9.55 | $9.63 | $9.20 | $9.44 | $9.44 | 1,020,006 |
| 2023-10-13 | $9.33 | $9.73 | $9.19 | $9.52 | $9.52 | 471,931 |
| 2023-10-12 | $9.71 | $9.73 | $9.30 | $9.31 | $9.31 | 808,472 |
| 2023-10-11 | $9.86 | $9.98 | $9.60 | $9.73 | $9.73 | 328,541 |
| 2023-10-10 | $9.86 | $10.11 | $9.85 | $9.87 | $9.87 | 333,995 |
| 2023-10-09 | $9.96 | $10.12 | $9.76 | $9.88 | $9.88 | 550,161 |
| 2023-10-06 | $9.85 | $10.26 | $9.62 | $10.08 | $10.08 | 366,723 |
| 2023-10-05 | $9.42 | $10.05 | $9.38 | $9.96 | $9.96 | 938,517 |
| 2023-10-04 | $9.60 | $9.60 | $9.23 | $9.49 | $9.49 | 427,258 |
| 2023-10-03 | $9.42 | $9.71 | $9.23 | $9.59 | $9.59 | 594,989 |
| 2023-10-02 | $9.70 | $9.73 | $9.44 | $9.55 | $9.55 | 671,011 |
| 2023-09-29 | $9.87 | $9.88 | $9.60 | $9.75 | $9.75 | 323,402 |
| 2023-09-28 | $9.73 | $9.80 | $9.55 | $9.80 | $9.80 | 326,745 |
| 2023-09-27 | $9.72 | $9.88 | $9.48 | $9.81 | $9.81 | 543,753 |
| 2023-09-26 | $9.95 | $10.26 | $9.67 | $9.69 | $9.69 | 591,646 |
| 2023-09-25 | $9.95 | $10.10 | $9.61 | $9.97 | $9.97 | 1,631,992 |
| 2023-09-22 | $10.26 | $10.26 | $9.99 | $10.02 | $10.02 | 1,099,937 |
| 2023-09-21 | $9.88 | $10.30 | $9.70 | $10.27 | $10.27 | 909,385 |
| 2023-09-20 | $10.66 | $10.66 | $9.91 | $9.97 | $9.97 | 1,013,023 |
| 2023-09-19 | $10.73 | $10.80 | $10.46 | $10.70 | $10.70 | 538,932 |
| 2023-09-18 | $11.74 | $11.83 | $10.55 | $10.73 | $10.73 | 923,730 |
| 2023-09-15 | $11.72 | $11.83 | $11.52 | $11.76 | $11.76 | 2,741,874 |
| 2023-09-14 | $11.56 | $11.95 | $11.54 | $11.72 | $11.72 | 827,152 |
| 2023-09-13 | $12.20 | $12.28 | $11.49 | $11.50 | $11.50 | 461,464 |
| 2023-09-12 | $12.12 | $12.49 | $12.00 | $12.18 | $12.18 | 525,702 |
| 2023-09-11 | $12.31 | $12.39 | $12.07 | $12.21 | $12.21 | 355,026 |
| 2023-09-08 | $12.05 | $12.28 | $11.84 | $12.27 | $12.27 | 975,293 |
| 2023-09-07 | $12.49 | $12.65 | $11.99 | $12.07 | $12.07 | 1,031,170 |
| 2023-09-06 | $12.80 | $12.83 | $12.43 | $12.61 | $12.61 | 621,892 |
| 2023-09-05 | $12.92 | $13.23 | $12.72 | $12.80 | $12.80 | 708,712 |
| 2023-09-01 | $12.33 | $13.14 | $12.33 | $12.98 | $12.98 | 874,831 |
| 2023-08-31 | $12.26 | $12.41 | $12.18 | $12.21 | $12.21 | 504,267 |
| 2023-08-30 | $12.14 | $12.30 | $12.07 | $12.23 | $12.23 | 457,489 |
| 2023-08-29 | $12.19 | $12.35 | $12.12 | $12.21 | $12.21 | 236,371 |
| 2023-08-28 | $12.21 | $12.41 | $12.10 | $12.22 | $12.22 | 357,642 |
| 2023-08-25 | $12.07 | $12.25 | $11.91 | $12.15 | $12.15 | 386,496 |
| 2023-08-24 | $12.19 | $12.27 | $12.02 | $12.05 | $12.05 | 381,262 |
| 2023-08-23 | $12.16 | $12.41 | $11.97 | $12.01 | $12.01 | 326,240 |
| 2023-08-22 | $11.96 | $12.19 | $11.94 | $12.10 | $12.10 | 586,117 |
| 2023-08-21 | $11.67 | $12.06 | $11.52 | $11.95 | $11.95 | 262,368 |
| 2023-08-18 | $11.25 | $11.83 | $11.22 | $11.68 | $11.68 | 328,385 |
| 2023-08-17 | $11.80 | $11.91 | $11.50 | $11.51 | $11.51 | 300,203 |
| 2023-08-16 | $12.27 | $12.44 | $11.72 | $11.79 | $11.79 | 426,084 |
| 2023-08-15 | $12.12 | $12.35 | $11.90 | $12.29 | $12.29 | 728,229 |
| 2023-08-14 | $11.92 | $12.28 | $11.69 | $12.12 | $12.12 | 918,106 |
| 2023-08-11 | $11.97 | $12.47 | $11.81 | $12.00 | $12.00 | 1,204,172 |
| 2023-08-10 | $11.84 | $12.05 | $11.75 | $12.02 | $12.02 | 2,276,179 |
| 2023-08-09 | $11.86 | $12.21 | $11.62 | $11.83 | $11.83 | 788,751 |
| 2023-08-08 | $10.83 | $11.91 | $10.37 | $11.87 | $11.87 | 2,541,990 |
| 2023-08-07 | $11.52 | $11.76 | $10.93 | $11.03 | $11.03 | 658,701 |
| 2023-08-04 | $12.14 | $12.27 | $11.36 | $11.51 | $11.51 | 1,134,284 |
| 2023-08-03 | $12.45 | $12.56 | $11.99 | $12.10 | $12.10 | 756,246 |
| 2023-08-02 | $13.30 | $13.34 | $12.31 | $12.52 | $12.52 | 830,063 |
| 2023-08-01 | $12.99 | $13.36 | $12.70 | $13.34 | $13.34 | 512,291 |
| 2023-07-31 | $12.69 | $13.13 | $12.69 | $12.99 | $12.99 | 403,272 |
| 2023-07-28 | $12.32 | $12.80 | $12.21 | $12.71 | $12.71 | 441,745 |
| 2023-07-27 | $12.29 | $12.35 | $12.10 | $12.20 | $12.20 | 465,044 |
| 2023-07-26 | $12.19 | $12.39 | $12.04 | $12.17 | $12.17 | 643,943 |
| 2023-07-25 | $12.46 | $12.55 | $12.00 | $12.24 | $12.24 | 371,180 |
| 2023-07-24 | $12.23 | $12.54 | $12.02 | $12.52 | $12.52 | 527,652 |
| 2023-07-21 | $12.29 | $12.58 | $12.13 | $12.21 | $12.21 | 328,847 |
| 2023-07-20 | $12.58 | $12.65 | $11.85 | $12.13 | $12.13 | 559,300 |
| 2023-07-19 | $12.39 | $12.76 | $12.39 | $12.61 | $12.61 | 448,528 |
| 2023-07-18 | $12.47 | $12.75 | $12.12 | $12.36 | $12.36 | 442,562 |
| 2023-07-17 | $12.61 | $13.11 | $12.46 | $12.48 | $12.48 | 376,285 |
| 2023-07-14 | $12.34 | $12.71 | $12.18 | $12.53 | $12.53 | 478,459 |
| 2023-07-13 | $12.74 | $12.77 | $12.31 | $12.34 | $12.34 | 292,711 |
| 2023-07-12 | $12.64 | $12.69 | $12.33 | $12.67 | $12.67 | 351,562 |
| 2023-07-11 | $12.58 | $12.58 | $12.20 | $12.42 | $12.42 | 307,325 |
| 2023-07-10 | $12.35 | $12.58 | $12.25 | $12.42 | $12.42 | 479,485 |
| 2023-07-07 | $12.04 | $12.38 | $11.98 | $12.36 | $12.36 | 307,195 |
| 2023-07-06 | $12.18 | $12.30 | $11.87 | $12.02 | $12.02 | 474,219 |
| 2023-07-05 | $11.95 | $12.43 | $11.90 | $12.30 | $12.30 | 424,687 |
| 2023-07-03 | $11.82 | $12.05 | $11.74 | $11.96 | $11.96 | 237,291 |
| 2023-06-30 | $11.67 | $12.00 | $11.57 | $11.84 | $11.84 | 460,945 |
| 2023-06-29 | $11.68 | $11.68 | $11.43 | $11.57 | $11.57 | 605,400 |
| 2023-06-28 | $11.70 | $11.75 | $11.49 | $11.70 | $11.70 | 639,340 |
| 2023-06-27 | $11.63 | $11.84 | $11.41 | $11.70 | $11.70 | 459,889 |
| 2023-06-26 | $12.06 | $12.08 | $11.51 | $11.58 | $11.58 | 592,405 |
| 2023-06-23 | $11.90 | $12.26 | $11.87 | $12.09 | $12.09 | 3,143,566 |
| 2023-06-22 | $11.97 | $12.26 | $11.87 | $11.99 | $11.99 | 755,450 |
| 2023-06-21 | $12.09 | $12.26 | $11.89 | $12.05 | $12.05 | 580,881 |
| 2023-06-20 | $12.17 | $12.35 | $11.87 | $12.26 | $12.26 | 559,204 |
| 2023-06-16 | $12.83 | $12.84 | $12.12 | $12.14 | $12.14 | 1,535,211 |
| 2023-06-15 | $12.97 | $13.01 | $12.47 | $12.61 | $12.61 | 823,201 |
| 2023-06-14 | $13.18 | $13.50 | $12.61 | $12.85 | $12.85 | 803,124 |
| 2023-06-13 | $12.33 | $13.05 | $12.33 | $12.84 | $12.84 | 881,240 |
| 2023-06-12 | $12.15 | $12.60 | $11.86 | $12.25 | $12.25 | 1,076,800 |
| 2023-06-09 | $11.48 | $12.07 | $11.25 | $12.01 | $12.01 | 989,882 |
| 2023-06-08 | $11.58 | $11.75 | $11.32 | $11.50 | $11.50 | 1,796,092 |
| 2023-06-07 | $12.23 | $12.62 | $11.69 | $11.70 | $11.70 | 3,299,498 |
| 2023-06-06 | $13.17 | $13.36 | $12.99 | $13.03 | $13.03 | 466,575 |
| 2023-06-05 | $12.93 | $13.28 | $12.49 | $13.24 | $13.24 | 539,391 |
| 2023-06-02 | $12.96 | $13.00 | $12.59 | $12.97 | $12.97 | 383,794 |
| 2023-06-01 | $11.69 | $13.05 | $11.53 | $12.72 | $12.72 | 791,331 |
| 2023-05-31 | $11.42 | $12.04 | $11.42 | $11.74 | $11.74 | 546,509 |
| 2023-05-30 | $11.25 | $11.67 | $11.21 | $11.39 | $11.39 | 414,681 |
| 2023-05-26 | $11.16 | $11.32 | $10.90 | $11.23 | $11.23 | 397,584 |
| 2023-05-25 | $11.48 | $11.67 | $11.11 | $11.20 | $11.20 | 562,135 |
| 2023-05-24 | $11.52 | $11.70 | $11.13 | $11.60 | $11.60 | 738,409 |
| 2023-05-23 | $11.07 | $11.77 | $11.07 | $11.61 | $11.61 | 650,451 |
| 2023-05-22 | $11.30 | $11.55 | $11.05 | $11.13 | $11.13 | 378,810 |
| 2023-05-19 | $10.92 | $11.71 | $10.87 | $11.21 | $11.21 | 1,471,174 |
| 2023-05-18 | $11.08 | $11.52 | $10.26 | $10.78 | $10.78 | 699,388 |
| 2023-05-17 | $11.29 | $11.37 | $10.98 | $11.17 | $11.17 | 287,580 |
| 2023-05-16 | $11.62 | $11.63 | $11.22 | $11.23 | $11.23 | 501,430 |
| 2023-05-15 | $11.52 | $12.00 | $11.52 | $11.90 | $11.90 | 732,653 |
| 2023-05-12 | $11.43 | $11.70 | $11.30 | $11.53 | $11.53 | 365,848 |
| 2023-05-11 | $11.60 | $12.10 | $11.03 | $11.38 | $11.38 | 622,525 |
| 2023-05-10 | $12.28 | $12.44 | $11.61 | $11.66 | $11.66 | 658,687 |
| 2023-05-09 | $12.07 | $12.62 | $11.29 | $12.13 | $12.13 | 779,829 |
| 2023-05-08 | $11.22 | $11.86 | $11.15 | $11.84 | $11.84 | 1,537,750 |
| 2023-05-05 | $11.51 | $11.84 | $11.19 | $11.22 | $11.22 | 368,139 |
| 2023-05-04 | $11.32 | $11.49 | $11.13 | $11.35 | $11.35 | 366,545 |
| 2023-05-03 | $10.85 | $11.55 | $10.85 | $11.38 | $11.38 | 671,953 |
| 2023-05-02 | $11.20 | $11.28 | $10.47 | $10.75 | $10.75 | 795,907 |
| 2023-05-01 | $10.74 | $11.73 | $10.47 | $11.22 | $11.22 | 593,780 |
| 2023-04-28 | $11.03 | $11.27 | $10.59 | $10.76 | $10.76 | 1,929,539 |
| 2023-04-27 | $10.86 | $10.91 | $10.58 | $10.75 | $10.75 | 391,698 |
| 2023-04-26 | $10.73 | $10.89 | $10.60 | $10.78 | $10.78 | 388,901 |
| 2023-04-25 | $10.69 | $11.01 | $10.61 | $10.74 | $10.74 | 289,253 |
| 2023-04-24 | $11.19 | $11.22 | $10.59 | $10.79 | $10.79 | 531,913 |
| 2023-04-21 | $11.12 | $11.29 | $10.95 | $11.24 | $11.24 | 467,040 |
| 2023-04-20 | $11.17 | $11.37 | $11.07 | $11.12 | $11.12 | 412,515 |
| 2023-04-19 | $11.00 | $11.52 | $10.87 | $11.26 | $11.26 | 325,380 |
| 2023-04-18 | $11.01 | $11.14 | $10.70 | $11.10 | $11.10 | 434,601 |
| 2023-04-17 | $10.34 | $11.11 | $10.34 | $10.95 | $10.95 | 669,709 |
| 2023-04-14 | $10.37 | $10.55 | $9.96 | $10.27 | $10.27 | 641,253 |
| 2023-04-13 | $9.93 | $10.42 | $9.93 | $10.42 | $10.42 | 1,862,488 |
| 2023-04-12 | $10.53 | $10.60 | $9.81 | $9.85 | $9.85 | 535,396 |
| 2023-04-11 | $10.69 | $10.73 | $10.38 | $10.45 | $10.45 | 426,002 |
| 2023-04-10 | $10.72 | $10.85 | $10.49 | $10.68 | $10.68 | 588,140 |
| 2023-04-06 | $10.71 | $11.09 | $10.51 | $10.83 | $10.83 | 450,648 |
| 2023-04-05 | $10.55 | $10.91 | $10.55 | $10.70 | $10.70 | 620,323 |
| 2023-04-04 | $10.79 | $10.96 | $10.52 | $10.59 | $10.59 | 587,515 |
| 2023-04-03 | $10.72 | $11.15 | $10.64 | $10.75 | $10.75 | 526,831 |
| 2023-03-31 | $10.48 | $10.85 | $10.38 | $10.79 | $10.79 | 425,714 |
| 2023-03-30 | $10.50 | $10.74 | $10.26 | $10.43 | $10.43 | 440,570 |
| 2023-03-29 | $10.13 | $10.51 | $10.02 | $10.43 | $10.43 | 490,808 |
| 2023-03-28 | $10.31 | $10.53 | $10.05 | $10.07 | $10.07 | 613,214 |
| 2023-03-27 | $10.42 | $10.88 | $10.20 | $10.37 | $10.37 | 1,124,546 |
| 2023-03-24 | $9.94 | $10.28 | $9.94 | $10.11 | $10.11 | 538,395 |
| 2023-03-23 | $10.22 | $10.47 | $9.65 | $10.04 | $10.04 | 1,017,317 |
| 2023-03-22 | $10.95 | $10.95 | $10.07 | $10.08 | $10.08 | 457,732 |
| 2023-03-21 | $11.46 | $11.46 | $10.89 | $10.91 | $10.91 | 370,760 |
| 2023-03-20 | $11.55 | $11.64 | $11.26 | $11.32 | $11.32 | 371,512 |
| 2023-03-17 | $11.66 | $11.79 | $11.15 | $11.46 | $11.46 | 2,003,907 |
| 2023-03-16 | $12.04 | $12.16 | $11.50 | $11.76 | $11.76 | 389,564 |
| 2023-03-15 | $12.51 | $13.13 | $12.09 | $12.16 | $12.16 | 631,579 |
| 2023-03-14 | $12.24 | $13.06 | $11.93 | $12.98 | $12.98 | 574,866 |
| 2023-03-13 | $11.42 | $12.21 | $11.39 | $12.07 | $12.07 | 677,035 |
| 2023-03-10 | $12.17 | $12.17 | $11.26 | $11.66 | $11.66 | 728,603 |
| 2023-03-09 | $12.65 | $12.75 | $11.83 | $12.15 | $12.15 | 737,399 |
| 2023-03-08 | $12.96 | $13.09 | $12.47 | $12.65 | $12.65 | 377,018 |
| 2023-03-07 | $12.77 | $13.16 | $12.61 | $12.96 | $12.96 | 477,058 |
| 2023-03-06 | $13.51 | $13.51 | $12.60 | $12.78 | $12.78 | 505,677 |
| 2023-03-03 | $12.97 | $13.51 | $12.88 | $13.49 | $13.49 | 460,653 |
| 2023-03-02 | $12.84 | $12.95 | $12.45 | $12.86 | $12.86 | 458,026 |
| 2023-03-01 | $13.28 | $13.34 | $12.95 | $13.02 | $13.02 | 432,301 |
| 2023-02-28 | $13.12 | $13.32 | $12.97 | $13.23 | $13.23 | 637,372 |
| 2023-02-27 | $12.68 | $13.11 | $12.58 | $13.05 | $13.05 | 795,821 |
| 2023-02-24 | $12.85 | $12.99 | $12.53 | $12.60 | $12.60 | 498,484 |
| 2023-02-23 | $13.17 | $13.17 | $12.92 | $13.00 | $13.00 | 399,026 |
| 2023-02-22 | $12.68 | $13.13 | $12.67 | $13.07 | $13.07 | 557,769 |
| 2023-02-21 | $13.46 | $13.60 | $12.48 | $12.58 | $12.58 | 1,053,083 |
| 2023-02-17 | $13.22 | $13.70 | $12.79 | $13.64 | $13.64 | 669,933 |
| 2023-02-16 | $13.63 | $13.66 | $13.07 | $13.14 | $13.14 | 667,191 |
| 2023-02-15 | $13.98 | $14.04 | $13.26 | $13.72 | $13.72 | 531,999 |
| 2023-02-14 | $13.50 | $14.24 | $13.41 | $14.11 | $14.11 | 334,990 |
| 2023-02-13 | $13.85 | $14.04 | $13.46 | $13.63 | $13.63 | 533,151 |
| 2023-02-10 | $14.41 | $14.50 | $13.86 | $13.94 | $13.94 | 423,581 |
| 2023-02-09 | $14.74 | $15.01 | $14.46 | $14.49 | $14.49 | 375,925 |
| 2023-02-08 | $15.34 | $15.43 | $14.46 | $14.55 | $14.55 | 621,075 |
| 2023-02-07 | $15.00 | $15.47 | $14.73 | $15.43 | $15.43 | 426,652 |
| 2023-02-06 | $15.23 | $15.45 | $14.71 | $14.90 | $14.90 | 410,165 |
| 2023-02-03 | $15.31 | $15.68 | $14.89 | $15.17 | $15.17 | 528,489 |
| 2023-02-02 | $15.22 | $15.61 | $15.08 | $15.50 | $15.50 | 568,260 |
| 2023-02-01 | $15.10 | $15.39 | $14.82 | $15.18 | $15.18 | 544,618 |
| 2023-01-31 | $14.34 | $15.11 | $14.34 | $15.06 | $15.06 | 580,715 |
| 2023-01-30 | $14.37 | $14.60 | $14.15 | $14.36 | $14.36 | 591,462 |
| 2023-01-27 | $14.79 | $15.06 | $14.32 | $14.43 | $14.43 | 457,538 |
| 2023-01-26 | $14.92 | $14.95 | $14.41 | $14.75 | $14.75 | 484,641 |
| 2023-01-25 | $14.54 | $15.10 | $14.30 | $14.84 | $14.84 | 718,452 |
| 2023-01-24 | $13.32 | $14.72 | $13.19 | $14.64 | $14.64 | 599,891 |
| 2023-01-23 | $13.47 | $13.62 | $13.15 | $13.35 | $13.35 | 591,197 |
| 2023-01-20 | $12.80 | $13.54 | $12.50 | $13.41 | $13.41 | 778,679 |
| 2023-01-19 | $12.64 | $12.84 | $12.28 | $12.60 | $12.60 | 545,055 |
| 2023-01-18 | $12.72 | $13.00 | $12.30 | $12.65 | $12.65 | 1,127,170 |
| 2023-01-17 | $13.03 | $13.23 | $12.49 | $12.66 | $12.66 | 872,341 |
| 2023-01-13 | $12.27 | $13.34 | $11.96 | $13.03 | $13.03 | 1,226,954 |
| 2023-01-12 | $11.85 | $12.39 | $11.58 | $12.35 | $12.35 | 1,192,227 |
| 2023-01-11 | $12.30 | $12.31 | $11.74 | $11.86 | $11.86 | 424,898 |
| 2023-01-10 | $12.17 | $12.40 | $12.02 | $12.32 | $12.32 | 607,264 |
| 2023-01-09 | $12.56 | $12.65 | $11.97 | $12.19 | $12.19 | 673,624 |
| 2023-01-06 | $12.02 | $13.00 | $11.58 | $12.50 | $12.50 | 718,860 |
| 2023-01-05 | $11.56 | $12.06 | $11.38 | $12.00 | $12.00 | 956,578 |
| 2023-01-04 | $11.04 | $11.58 | $10.94 | $11.50 | $11.50 | 445,848 |
| 2023-01-03 | $11.63 | $11.93 | $10.93 | $11.07 | $11.07 | 562,656 |
| 2022-12-30 | $11.43 | $11.59 | $11.23 | $11.56 | $11.56 | 977,557 |
| 2022-12-29 | $10.91 | $11.54 | $10.86 | $11.50 | $11.50 | 694,421 |
| 2022-12-28 | $10.78 | $11.02 | $10.57 | $10.79 | $10.79 | 407,942 |
| 2022-12-27 | $11.01 | $11.01 | $10.65 | $10.78 | $10.78 | 404,893 |
| 2022-12-23 | $10.88 | $11.07 | $10.69 | $10.99 | $10.99 | 567,111 |
| 2022-12-22 | $10.91 | $11.18 | $10.78 | $11.00 | $11.00 | 707,108 |
| 2022-12-21 | $10.97 | $11.23 | $10.62 | $11.01 | $11.01 | 1,320,717 |
| 2022-12-20 | $10.88 | $11.15 | $10.76 | $10.99 | $10.99 | 999,972 |
| 2022-12-19 | $11.86 | $11.86 | $10.47 | $10.65 | $10.65 | 2,035,234 |
| 2022-12-16 | $11.87 | $12.34 | $11.32 | $11.91 | $11.91 | 1,820,021 |
| 2022-12-15 | $11.99 | $12.12 | $11.56 | $11.96 | $11.96 | 939,595 |
| 2022-12-14 | $12.26 | $12.50 | $11.95 | $12.10 | $12.10 | 897,369 |
| 2022-12-13 | $12.36 | $12.59 | $11.65 | $11.95 | $11.95 | 1,022,751 |
| 2022-12-12 | $13.03 | $13.20 | $11.73 | $12.10 | $12.10 | 1,906,886 |
| 2022-12-09 | $11.20 | $11.47 | $11.00 | $11.10 | $11.10 | 619,319 |
| 2022-12-08 | $11.14 | $11.32 | $10.87 | $11.23 | $11.23 | 561,800 |
| 2022-12-07 | $12.11 | $12.17 | $11.07 | $11.16 | $11.16 | 682,814 |
| 2022-12-06 | $12.43 | $12.60 | $11.85 | $12.15 | $12.15 | 910,741 |
| 2022-12-05 | $12.95 | $12.95 | $12.45 | $12.50 | $12.50 | 630,650 |
| 2022-12-02 | $12.32 | $13.00 | $12.32 | $12.91 | $12.91 | 568,122 |
| 2022-12-01 | $12.56 | $12.90 | $12.28 | $12.60 | $12.60 | 679,998 |
| 2022-11-30 | $12.06 | $12.75 | $11.92 | $12.58 | $12.58 | 1,184,854 |
| 2022-11-29 | $11.30 | $12.09 | $11.30 | $11.92 | $11.92 | 388,669 |
| 2022-11-28 | $11.31 | $11.45 | $11.05 | $11.23 | $11.23 | 556,454 |
| 2022-11-25 | $10.75 | $11.41 | $10.61 | $11.40 | $11.40 | 1,844,190 |
| 2022-11-23 | $11.23 | $11.44 | $10.73 | $10.87 | $10.87 | 872,677 |
| 2022-11-22 | $11.16 | $11.40 | $10.77 | $11.25 | $11.25 | 514,124 |
| 2022-11-21 | $11.21 | $11.40 | $11.01 | $11.18 | $11.18 | 358,322 |
| 2022-11-18 | $11.34 | $11.63 | $10.98 | $11.36 | $11.36 | 697,956 |
| 2022-11-17 | $11.01 | $11.15 | $10.58 | $10.91 | $10.91 | 523,023 |
| 2022-11-16 | $11.64 | $11.83 | $11.07 | $11.12 | $11.12 | 721,881 |
| 2022-11-15 | $12.71 | $12.89 | $11.39 | $11.71 | $11.71 | 596,619 |
| 2022-11-14 | $12.42 | $12.79 | $12.06 | $12.13 | $12.13 | 845,745 |
| 2022-11-11 | $12.68 | $13.07 | $12.07 | $12.42 | $12.42 | 587,504 |
| 2022-11-10 | $12.16 | $12.95 | $12.09 | $12.73 | $12.73 | 1,231,022 |
| 2022-11-09 | $12.23 | $12.23 | $11.34 | $11.56 | $11.56 | 818,473 |
| 2022-11-08 | $11.79 | $12.33 | $11.43 | $12.25 | $12.25 | 675,119 |
| 2022-11-07 | $12.15 | $12.19 | $11.67 | $11.69 | $11.69 | 707,692 |
| 2022-11-04 | $12.57 | $12.61 | $11.66 | $12.16 | $12.16 | 881,547 |
| 2022-11-03 | $12.00 | $12.70 | $11.93 | $12.57 | $12.57 | 626,775 |
| 2022-11-02 | $12.78 | $12.89 | $12.11 | $12.14 | $12.14 | 918,138 |
| 2022-11-01 | $13.77 | $13.84 | $12.65 | $12.82 | $12.82 | 699,353 |
| 2022-10-31 | $14.09 | $14.51 | $13.57 | $13.65 | $13.65 | 637,422 |
| 2022-10-28 | $13.60 | $14.09 | $13.31 | $14.05 | $14.05 | 747,873 |
| 2022-10-27 | $13.51 | $13.79 | $13.29 | $13.50 | $13.50 | 489,970 |
| 2022-10-26 | $13.57 | $14.02 | $13.11 | $13.36 | $13.36 | 481,205 |
| 2022-10-25 | $13.49 | $13.91 | $13.34 | $13.47 | $13.47 | 576,011 |
| 2022-10-24 | $14.00 | $14.00 | $13.12 | $13.38 | $13.38 | 399,277 |
| 2022-10-21 | $13.79 | $14.04 | $13.54 | $14.00 | $14.00 | 615,333 |
| 2022-10-20 | $13.50 | $14.09 | $13.50 | $13.65 | $13.65 | 385,772 |
| 2022-10-19 | $14.03 | $14.27 | $13.30 | $13.48 | $13.48 | 708,419 |
| 2022-10-18 | $13.99 | $14.59 | $13.88 | $14.17 | $14.17 | 397,847 |
| 2022-10-17 | $13.77 | $14.09 | $13.61 | $13.89 | $13.89 | 696,927 |
| 2022-10-14 | $13.88 | $13.95 | $13.60 | $13.61 | $13.61 | 452,803 |
| 2022-10-13 | $13.31 | $14.00 | $12.92 | $13.80 | $13.80 | 550,265 |
| 2022-10-12 | $13.46 | $13.65 | $13.14 | $13.56 | $13.56 | 537,813 |
| 2022-10-11 | $12.56 | $13.74 | $12.56 | $13.51 | $13.51 | 547,894 |
| 2022-10-10 | $13.62 | $13.64 | $13.07 | $13.14 | $13.14 | 551,399 |
| 2022-10-07 | $14.10 | $14.25 | $13.62 | $13.68 | $13.68 | 595,249 |
| 2022-10-06 | $14.50 | $14.57 | $14.15 | $14.18 | $14.18 | 413,684 |
| 2022-10-05 | $14.63 | $15.03 | $14.00 | $14.50 | $14.50 | 429,401 |
| 2022-10-04 | $14.34 | $14.88 | $14.34 | $14.84 | $14.84 | 628,775 |
| 2022-10-03 | $15.23 | $15.39 | $14.01 | $14.33 | $14.33 | 663,539 |
| 2022-09-30 | $14.34 | $15.65 | $14.34 | $14.92 | $14.92 | 1,441,853 |
| 2022-09-29 | $15.16 | $15.25 | $14.09 | $14.40 | $14.40 | 596,071 |
| 2022-09-28 | $14.34 | $15.38 | $14.34 | $15.16 | $15.16 | 651,320 |
| 2022-09-27 | $14.68 | $14.75 | $14.22 | $14.39 | $14.39 | 658,311 |
| 2022-09-26 | $13.92 | $14.51 | $13.92 | $14.39 | $14.39 | 621,988 |
| 2022-09-23 | $14.69 | $14.72 | $13.77 | $14.02 | $14.02 | 780,304 |
| 2022-09-22 | $14.85 | $15.12 | $14.49 | $14.89 | $14.89 | 735,438 |
| 2022-09-21 | $15.87 | $15.89 | $14.87 | $14.93 | $14.93 | 905,227 |
| 2022-09-20 | $15.43 | $16.17 | $15.34 | $15.85 | $15.85 | 698,718 |
| 2022-09-19 | $15.55 | $16.02 | $14.95 | $15.45 | $15.45 | 841,934 |
| 2022-09-16 | $16.08 | $16.35 | $15.12 | $15.78 | $15.78 | 7,502,498 |
| 2022-09-15 | $16.75 | $16.99 | $16.08 | $16.43 | $16.43 | 994,874 |
| 2022-09-14 | $16.18 | $17.54 | $16.18 | $16.88 | $16.88 | 960,763 |
| 2022-09-13 | $16.72 | $17.25 | $15.91 | $16.26 | $16.26 | 1,000,827 |
| 2022-09-12 | $16.41 | $17.20 | $16.36 | $16.94 | $16.94 | 789,803 |
| 2022-09-09 | $16.85 | $17.34 | $16.36 | $16.38 | $16.38 | 531,223 |
| 2022-09-08 | $16.85 | $17.43 | $16.41 | $16.72 | $16.72 | 721,341 |
| 2022-09-07 | $16.24 | $17.34 | $16.00 | $16.97 | $16.97 | 962,232 |
| 2022-09-06 | $16.31 | $18.07 | $16.15 | $16.32 | $16.32 | 1,079,209 |
| 2022-09-02 | $16.99 | $17.35 | $16.23 | $16.31 | $16.31 | 721,284 |
| 2022-09-01 | $16.35 | $17.15 | $16.10 | $16.99 | $16.99 | 1,445,309 |
| 2022-08-31 | $15.95 | $16.97 | $15.75 | $16.49 | $16.49 | 1,394,710 |
| 2022-08-30 | $16.22 | $16.58 | $15.86 | $15.92 | $15.92 | 511,253 |
| 2022-08-29 | $15.95 | $16.57 | $15.88 | $16.17 | $16.17 | 619,243 |
| 2022-08-26 | $16.37 | $16.65 | $15.95 | $16.25 | $16.25 | 709,359 |
| 2022-08-25 | $16.87 | $16.99 | $15.96 | $16.30 | $16.30 | 1,139,548 |
| 2022-08-24 | $16.52 | $17.09 | $16.52 | $16.69 | $16.69 | 2,192,973 |
| 2022-08-23 | $15.95 | $16.65 | $15.48 | $16.46 | $16.46 | 1,462,611 |
| 2022-08-22 | $14.95 | $16.09 | $14.76 | $15.88 | $15.88 | 1,778,905 |
| 2022-08-19 | $15.01 | $15.81 | $14.75 | $15.12 | $15.12 | 1,436,752 |
| 2022-08-18 | $15.27 | $15.78 | $14.55 | $15.20 | $15.20 | 2,210,976 |
| 2022-08-17 | $15.00 | $17.15 | $15.00 | $15.76 | $15.76 | 4,571,553 |
| 2022-08-16 | $14.31 | $14.53 | $13.83 | $14.16 | $14.16 | 1,083,158 |
| 2022-08-15 | $14.29 | $14.85 | $14.09 | $14.61 | $14.61 | 1,462,038 |
| 2022-08-12 | $13.50 | $14.22 | $13.46 | $14.13 | $14.13 | 863,112 |
| 2022-08-11 | $13.95 | $14.58 | $13.45 | $13.45 | $13.45 | 710,799 |
| 2022-08-10 | $13.05 | $14.21 | $13.02 | $13.81 | $13.81 | 1,220,231 |
| 2022-08-09 | $12.60 | $12.99 | $12.15 | $12.99 | $12.99 | 1,001,655 |
| 2022-08-08 | $12.00 | $13.00 | $11.91 | $12.60 | $12.60 | 1,187,588 |
| 2022-08-05 | $11.58 | $12.18 | $11.50 | $12.05 | $12.05 | 1,302,234 |
| 2022-08-04 | $10.79 | $12.22 | $10.74 | $11.99 | $11.99 | 1,510,928 |
| 2022-08-03 | $10.52 | $11.00 | $10.48 | $10.65 | $10.65 | 730,557 |
| 2022-08-02 | $10.21 | $10.71 | $10.09 | $10.50 | $10.50 | 527,844 |
| 2022-08-01 | $11.10 | $11.45 | $10.25 | $10.31 | $10.31 | 799,197 |
| 2022-07-29 | $11.12 | $11.26 | $10.61 | $11.09 | $11.09 | 784,727 |
| 2022-07-28 | $11.27 | $11.47 | $10.92 | $11.28 | $11.28 | 365,781 |
| 2022-07-27 | $11.52 | $11.52 | $10.71 | $11.16 | $11.16 | 565,171 |
| 2022-07-26 | $11.27 | $11.86 | $11.14 | $11.44 | $11.44 | 287,595 |
| 2022-07-25 | $11.18 | $11.47 | $10.79 | $11.24 | $11.24 | 638,351 |
| 2022-07-22 | $11.71 | $11.86 | $10.59 | $10.92 | $10.92 | 706,786 |
| 2022-07-21 | $11.52 | $11.84 | $10.78 | $11.71 | $11.71 | 592,503 |
| 2022-07-20 | $11.27 | $12.08 | $11.15 | $11.33 | $11.33 | 574,378 |
| 2022-07-19 | $10.53 | $11.48 | $10.53 | $11.31 | $11.31 | 597,773 |
| 2022-07-18 | $10.89 | $11.39 | $10.56 | $10.60 | $10.60 | 499,758 |
| 2022-07-15 | $11.45 | $11.50 | $10.31 | $10.71 | $10.71 | 989,312 |
| 2022-07-14 | $10.98 | $11.39 | $10.68 | $11.29 | $11.29 | 806,362 |
| 2022-07-13 | $10.60 | $11.28 | $10.60 | $10.98 | $10.98 | 497,978 |
| 2022-07-12 | $10.90 | $11.15 | $10.11 | $11.01 | $11.01 | 594,878 |
| 2022-07-11 | $11.00 | $11.18 | $10.53 | $10.75 | $10.75 | 585,437 |
| 2022-07-08 | $10.74 | $11.27 | $10.65 | $11.12 | $11.12 | 599,314 |
| 2022-07-07 | $10.91 | $11.05 | $10.51 | $10.85 | $10.85 | 826,090 |
| 2022-07-06 | $10.29 | $11.19 | $10.18 | $10.90 | $10.90 | 1,560,055 |
| 2022-07-05 | $9.33 | $10.41 | $9.04 | $10.29 | $10.29 | 1,043,117 |
| 2022-07-01 | $8.75 | $9.46 | $8.62 | $9.39 | $9.39 | 594,478 |
| 2022-06-30 | $8.69 | $9.22 | $8.65 | $9.02 | $9.02 | 1,751,919 |
| 2022-06-29 | $8.82 | $9.38 | $8.75 | $8.87 | $8.87 | 821,044 |
| 2022-06-28 | $9.23 | $9.29 | $8.82 | $8.90 | $8.90 | 1,122,999 |
| 2022-06-27 | $9.34 | $9.35 | $8.83 | $8.99 | $8.99 | 1,074,464 |
| 2022-06-24 | $9.93 | $10.20 | $9.27 | $9.30 | $9.30 | 2,309,937 |
| 2022-06-23 | $9.37 | $9.75 | $9.27 | $9.73 | $9.73 | 705,866 |
| 2022-06-22 | $9.40 | $10.08 | $9.27 | $9.37 | $9.37 | 1,525,211 |
| 2022-06-21 | $9.23 | $9.77 | $8.79 | $9.46 | $9.46 | 1,705,686 |
| 2022-06-17 | $7.79 | $9.72 | $7.79 | $9.19 | $9.19 | 2,663,640 |
| 2022-06-16 | $8.09 | $8.36 | $7.65 | $7.80 | $7.80 | 1,953,122 |
| 2022-06-15 | $9.06 | $9.62 | $8.13 | $8.34 | $8.34 | 2,787,703 |
| 2022-06-14 | $8.82 | $9.74 | $8.40 | $9.06 | $9.06 | 12,406,537 |
| 2022-06-13 | $6.90 | $10.15 | $6.90 | $8.74 | $8.74 | 23,831,724 |
| 2022-06-10 | $6.60 | $10.89 | $6.50 | $7.87 | $7.87 | 106,463,837 |
| 2022-06-09 | $4.54 | $5.01 | $4.41 | $4.96 | $4.96 | 438,858 |
| 2022-06-08 | $4.59 | $4.74 | $4.50 | $4.59 | $4.59 | 379,035 |
| 2022-06-07 | $4.39 | $4.67 | $4.39 | $4.59 | $4.59 | 328,175 |
| 2022-06-06 | $4.45 | $4.86 | $4.31 | $4.43 | $4.43 | 639,407 |
| 2022-06-03 | $4.35 | $4.67 | $4.28 | $4.33 | $4.33 | 285,217 |
| 2022-06-02 | $4.25 | $4.51 | $4.13 | $4.41 | $4.41 | 867,289 |
| 2022-06-01 | $4.61 | $4.61 | $4.20 | $4.26 | $4.26 | 477,546 |
| 2022-05-31 | $5.36 | $5.36 | $4.59 | $4.61 | $4.61 | 286,169 |
| 2022-05-27 | $4.98 | $5.26 | $4.94 | $5.20 | $5.20 | 124,902 |
| 2022-05-26 | $4.73 | $5.15 | $4.73 | $4.97 | $4.97 | 191,892 |
| 2022-05-25 | $4.60 | $4.86 | $4.60 | $4.75 | $4.75 | 470,720 |
| 2022-05-24 | $4.67 | $4.80 | $4.52 | $4.63 | $4.63 | 304,461 |
| 2022-05-23 | $4.74 | $4.84 | $4.63 | $4.76 | $4.76 | 152,377 |
| 2022-05-20 | $4.59 | $4.81 | $4.55 | $4.73 | $4.73 | 253,252 |
| 2022-05-19 | $4.16 | $4.59 | $4.16 | $4.56 | $4.56 | 199,131 |
| 2022-05-18 | $4.00 | $4.33 | $4.00 | $4.17 | $4.17 | 186,441 |
| 2022-05-17 | $4.05 | $4.22 | $4.01 | $4.14 | $4.14 | 867,511 |
| 2022-05-16 | $4.02 | $4.21 | $3.96 | $3.99 | $3.99 | 178,182 |
| 2022-05-13 | $3.98 | $4.13 | $3.79 | $4.06 | $4.06 | 451,949 |
| 2022-05-12 | $4.03 | $4.42 | $3.90 | $3.92 | $3.92 | 255,093 |
| 2022-05-11 | $5.03 | $5.14 | $4.12 | $4.22 | $4.22 | 446,792 |
| 2022-05-10 | $5.83 | $6.12 | $5.07 | $5.09 | $5.09 | 378,366 |
| 2022-05-09 | $6.42 | $6.42 | $5.24 | $5.55 | $5.55 | 326,151 |
| 2022-05-06 | $6.78 | $6.85 | $6.46 | $6.52 | $6.52 | 165,483 |
| 2022-05-05 | $6.80 | $6.86 | $6.67 | $6.77 | $6.77 | 196,492 |
| 2022-05-04 | $7.08 | $7.14 | $6.62 | $6.89 | $6.89 | 403,603 |
| 2022-05-03 | $6.86 | $7.13 | $6.70 | $7.08 | $7.08 | 185,673 |
| 2022-05-02 | $6.34 | $6.91 | $6.34 | $6.89 | $6.89 | 1,265,780 |
| 2022-04-29 | $6.42 | $6.62 | $6.31 | $6.42 | $6.42 | 206,206 |
| 2022-04-28 | $6.36 | $6.54 | $6.03 | $6.51 | $6.51 | 300,457 |
| 2022-04-27 | $6.48 | $6.48 | $6.22 | $6.29 | $6.29 | 180,270 |
| 2022-04-26 | $7.11 | $7.11 | $6.52 | $6.53 | $6.53 | 110,560 |
| 2022-04-25 | $7.90 | $7.91 | $7.00 | $7.09 | $7.09 | 179,898 |
| 2022-04-22 | $7.94 | $8.18 | $7.75 | $7.98 | $7.98 | 367,586 |
| 2022-04-21 | $8.03 | $8.23 | $7.61 | $7.98 | $7.98 | 562,782 |
| 2022-04-20 | $8.11 | $8.17 | $7.91 | $7.98 | $7.98 | 74,533 |
| 2022-04-19 | $8.11 | $8.39 | $7.88 | $8.07 | $8.07 | 142,353 |
| 2022-04-18 | $8.77 | $8.77 | $8.02 | $8.06 | $8.06 | 1,022,037 |
| 2022-04-14 | $8.71 | $8.83 | $8.45 | $8.74 | $8.74 | 545,518 |
| 2022-04-13 | $8.81 | $9.00 | $8.62 | $8.80 | $8.80 | 422,164 |
| 2022-04-12 | $8.80 | $8.92 | $8.41 | $8.84 | $8.84 | 329,063 |
| 2022-04-11 | $8.80 | $8.82 | $8.43 | $8.72 | $8.72 | 207,837 |
| 2022-04-08 | $8.77 | $8.98 | $8.71 | $8.81 | $8.81 | 174,798 |
| 2022-04-07 | $8.83 | $8.86 | $8.59 | $8.78 | $8.78 | 905,554 |
| 2022-04-06 | $8.86 | $8.88 | $8.71 | $8.81 | $8.81 | 623,070 |
| 2022-04-05 | $8.31 | $8.92 | $8.16 | $8.85 | $8.85 | 521,736 |
| 2022-04-04 | $7.85 | $8.42 | $7.81 | $8.29 | $8.29 | 256,970 |
| 2022-04-01 | $7.48 | $7.94 | $7.48 | $7.92 | $7.92 | 1,299,301 |
| 2022-03-31 | $7.54 | $7.61 | $7.37 | $7.49 | $7.49 | 260,334 |
| 2022-03-30 | $7.69 | $7.83 | $7.45 | $7.52 | $7.52 | 75,270 |
| 2022-03-29 | $7.41 | $7.76 | $7.28 | $7.68 | $7.68 | 95,415 |
| 2022-03-28 | $7.45 | $7.62 | $7.07 | $7.26 | $7.26 | 102,784 |
| 2022-03-25 | $7.40 | $7.82 | $7.30 | $7.52 | $7.52 | 424,529 |
| 2022-03-24 | $7.61 | $7.61 | $7.15 | $7.50 | $7.50 | 404,714 |
| 2022-03-23 | $7.29 | $7.76 | $7.10 | $7.50 | $7.50 | 224,361 |
| 2022-03-22 | $6.85 | $7.31 | $6.76 | $7.30 | $7.30 | 136,049 |
| 2022-03-21 | $6.82 | $6.82 | $6.65 | $6.81 | $6.81 | 187,310 |
| 2022-03-18 | $6.20 | $6.85 | $6.09 | $6.82 | $6.82 | 230,408 |
| 2022-03-17 | $5.49 | $6.19 | $5.49 | $6.18 | $6.18 | 119,125 |
| 2022-03-16 | $5.53 | $5.56 | $5.33 | $5.55 | $5.55 | 135,587 |
| 2022-03-15 | $5.33 | $5.67 | $5.15 | $5.54 | $5.54 | 114,347 |
| 2022-03-14 | $5.81 | $5.83 | $5.28 | $5.31 | $5.31 | 100,708 |
| 2022-03-11 | $6.16 | $6.24 | $5.69 | $5.81 | $5.81 | 156,221 |
| 2022-03-10 | $6.12 | $6.27 | $6.12 | $6.24 | $6.24 | 65,016 |
| 2022-03-09 | $6.12 | $6.39 | $6.08 | $6.28 | $6.28 | 96,752 |
| 2022-03-08 | $5.75 | $6.15 | $5.69 | $5.99 | $5.99 | 76,938 |
| 2022-03-07 | $5.90 | $5.92 | $5.69 | $5.73 | $5.73 | 77,364 |
| 2022-03-04 | $5.86 | $6.02 | $5.83 | $5.87 | $5.87 | 89,044 |
| 2022-03-03 | $6.30 | $6.30 | $5.87 | $5.95 | $5.95 | 100,845 |
| 2022-03-02 | $6.22 | $6.33 | $6.17 | $6.24 | $6.24 | 75,491 |
| 2022-03-01 | $5.91 | $6.31 | $5.91 | $6.14 | $6.14 | 140,855 |
| 2022-02-28 | $6.00 | $6.10 | $5.92 | $5.93 | $5.93 | 127,975 |
| 2022-02-25 | $5.90 | $6.02 | $5.58 | $6.01 | $6.01 | 1,374,904 |
| 2022-02-24 | $5.61 | $6.00 | $5.61 | $5.82 | $5.82 | 902,997 |
| 2022-02-23 | $5.91 | $6.08 | $5.74 | $5.74 | $5.74 | 115,549 |
| 2022-02-22 | $6.02 | $6.06 | $5.77 | $5.80 | $5.80 | 95,648 |
| 2022-02-18 | $6.17 | $6.17 | $5.89 | $6.06 | $6.06 | 106,946 |
| 2022-02-17 | $6.51 | $6.63 | $6.21 | $6.24 | $6.24 | 98,251 |
| 2022-02-16 | $6.83 | $6.90 | $6.55 | $6.58 | $6.58 | 49,108 |
| 2022-02-15 | $6.75 | $6.94 | $6.74 | $6.92 | $6.92 | 108,112 |
| 2022-02-14 | $6.71 | $6.84 | $6.54 | $6.67 | $6.67 | 65,266 |
| 2022-02-11 | $6.79 | $7.38 | $6.53 | $6.66 | $6.66 | 69,554 |
| 2022-02-10 | $6.78 | $6.88 | $6.51 | $6.61 | $6.61 | 82,742 |
| 2022-02-09 | $7.20 | $7.23 | $6.91 | $6.96 | $6.96 | 96,080 |
| 2022-02-08 | $6.99 | $7.41 | $6.86 | $7.19 | $7.19 | 195,479 |
| 2022-02-07 | $6.76 | $7.20 | $6.76 | $7.05 | $7.05 | 48,753 |
| 2022-02-04 | $6.87 | $6.97 | $6.64 | $6.79 | $6.79 | 62,614 |
| 2022-02-03 | $7.01 | $7.06 | $6.77 | $6.89 | $6.89 | 104,942 |
| 2022-02-02 | $7.56 | $7.56 | $6.96 | $7.01 | $7.01 | 60,686 |
| 2022-02-01 | $7.56 | $7.80 | $7.36 | $7.61 | $7.61 | 77,584 |
| 2022-01-31 | $6.66 | $7.56 | $6.66 | $7.56 | $7.56 | 179,654 |
| 2022-01-28 | $6.81 | $6.87 | $6.50 | $6.70 | $6.70 | 73,512 |
| 2022-01-27 | $7.44 | $7.44 | $6.77 | $6.79 | $6.79 | 135,750 |
| 2022-01-26 | $7.20 | $7.98 | $7.20 | $7.36 | $7.36 | 163,965 |
| 2022-01-25 | $7.43 | $7.66 | $7.24 | $7.60 | $7.60 | 109,553 |
| 2022-01-24 | $7.42 | $7.64 | $6.92 | $7.54 | $7.54 | 213,991 |
| 2022-01-21 | $7.50 | $7.75 | $7.25 | $7.65 | $7.65 | 226,349 |
| 2022-01-20 | $7.50 | $8.00 | $7.37 | $7.57 | $7.57 | 228,005 |
| 2022-01-19 | $7.82 | $7.82 | $7.33 | $7.40 | $7.40 | 152,775 |
| 2022-01-18 | $8.12 | $8.12 | $7.57 | $7.77 | $7.77 | 237,207 |
| 2022-01-14 | $8.00 | $8.14 | $7.90 | $8.13 | $8.13 | 279,368 |
| 2022-01-13 | $8.03 | $8.03 | $7.76 | $8.00 | $8.00 | 173,526 |
| 2022-01-12 | $8.22 | $8.22 | $7.82 | $7.96 | $7.96 | 246,327 |
| 2022-01-11 | $8.40 | $8.44 | $8.13 | $8.23 | $8.23 | 207,058 |
| 2022-01-10 | $8.26 | $8.40 | $8.02 | $8.37 | $8.37 | 152,451 |
| 2022-01-07 | $8.64 | $8.69 | $8.31 | $8.33 | $8.33 | 167,028 |
| 2022-01-06 | $8.28 | $8.79 | $8.18 | $8.62 | $8.62 | 194,376 |
| 2022-01-05 | $8.60 | $8.68 | $8.19 | $8.33 | $8.33 | 157,395 |
| 2022-01-04 | $8.66 | $8.92 | $8.30 | $8.39 | $8.39 | 188,009 |
| 2022-01-03 | $8.54 | $8.81 | $8.35 | $8.70 | $8.70 | 97,111 |
| 2021-12-31 | $8.53 | $8.82 | $8.53 | $8.58 | $8.58 | 91,069 |
| 2021-12-30 | $8.22 | $8.68 | $7.90 | $8.56 | $8.56 | 118,242 |
| 2021-12-29 | $8.12 | $8.32 | $8.09 | $8.29 | $8.29 | 98,827 |
| 2021-12-28 | $8.40 | $8.50 | $8.15 | $8.22 | $8.22 | 128,285 |
| 2021-12-27 | $8.66 | $8.73 | $8.21 | $8.33 | $8.33 | 75,364 |
| 2021-12-23 | $8.59 | $8.90 | $8.37 | $8.72 | $8.72 | 254,692 |
| 2021-12-22 | $8.49 | $8.80 | $8.20 | $8.51 | $8.51 | 105,953 |
| 2021-12-21 | $8.45 | $8.49 | $8.20 | $8.46 | $8.46 | 71,047 |
| 2021-12-20 | $8.26 | $8.50 | $8.00 | $8.41 | $8.41 | 131,104 |
| 2021-12-17 | $7.89 | $8.48 | $7.87 | $8.27 | $8.27 | 247,571 |
| 2021-12-16 | $8.32 | $8.50 | $7.95 | $8.00 | $8.00 | 97,082 |
| 2021-12-15 | $7.96 | $8.29 | $7.73 | $8.27 | $8.27 | 157,741 |
| 2021-12-14 | $8.38 | $8.40 | $7.75 | $7.97 | $7.97 | 78,856 |
| 2021-12-13 | $8.23 | $8.53 | $8.07 | $8.28 | $8.28 | 133,126 |
| 2021-12-10 | $8.49 | $8.66 | $8.20 | $8.30 | $8.30 | 127,731 |
| 2021-12-09 | $8.61 | $8.97 | $8.32 | $8.52 | $8.52 | 103,072 |
| 2021-12-08 | $8.50 | $8.80 | $8.37 | $8.70 | $8.70 | 86,250 |
| 2021-12-07 | $8.08 | $8.66 | $8.00 | $8.45 | $8.45 | 145,096 |
| 2021-12-06 | $8.31 | $8.31 | $7.68 | $8.00 | $8.00 | 222,498 |
| 2021-12-03 | $8.02 | $8.30 | $7.86 | $8.25 | $8.25 | 262,253 |
| 2021-12-02 | $7.56 | $8.03 | $7.35 | $8.01 | $8.01 | 176,346 |
| 2021-12-01 | $8.09 | $8.25 | $7.48 | $7.51 | $7.51 | 145,778 |
| 2021-11-30 | $7.74 | $8.18 | $7.72 | $7.92 | $7.92 | 303,570 |
| 2021-11-29 | $8.54 | $8.60 | $7.93 | $7.94 | $7.94 | 107,493 |
| 2021-11-26 | $8.71 | $8.90 | $8.20 | $8.36 | $8.36 | 97,371 |
| 2021-11-24 | $8.74 | $9.03 | $8.48 | $9.03 | $9.03 | 238,635 |
| 2021-11-23 | $9.29 | $9.48 | $8.69 | $8.88 | $8.88 | 206,978 |
| 2021-11-22 | $9.78 | $9.84 | $9.14 | $9.20 | $9.20 | 416,117 |
| 2021-11-19 | $10.13 | $10.27 | $9.71 | $9.80 | $9.80 | 1,918,105 |
| 2021-11-18 | $10.69 | $10.96 | $10.15 | $10.27 | $10.27 | 384,344 |
| 2021-11-17 | $10.72 | $11.06 | $10.64 | $10.81 | $10.81 | 204,622 |
| 2021-11-16 | $10.34 | $10.86 | $10.32 | $10.76 | $10.76 | 340,410 |
| 2021-11-15 | $10.28 | $10.68 | $10.07 | $10.32 | $10.32 | 1,705,817 |
| 2021-11-12 | $10.47 | $10.64 | $10.26 | $10.50 | $10.50 | 212,022 |
| 2021-11-11 | $9.67 | $10.55 | $9.57 | $10.47 | $10.47 | 2,051,572 |
| 2021-11-10 | $9.29 | $9.59 | $9.14 | $9.46 | $9.46 | 1,286,977 |
| 2021-11-09 | $8.81 | $9.31 | $8.59 | $9.21 | $9.21 | 1,256,089 |
| 2021-11-08 | $8.86 | $8.94 | $8.68 | $8.80 | $8.80 | 495,647 |
| 2021-11-05 | $8.77 | $9.00 | $8.45 | $8.75 | $8.75 | 1,087,261 |
| 2021-11-04 | $8.91 | $9.03 | $8.55 | $8.65 | $8.65 | 111,358 |
| 2021-11-03 | $9.06 | $9.08 | $8.78 | $8.89 | $8.89 | 162,392 |
| 2021-11-02 | $8.80 | $9.11 | $8.71 | $8.99 | $8.99 | 259,577 |
| 2021-11-01 | $8.48 | $8.78 | $8.34 | $8.74 | $8.74 | 71,323 |
| 2021-10-29 | $8.55 | $8.78 | $8.45 | $8.48 | $8.48 | 93,876 |
| 2021-10-28 | $8.19 | $8.65 | $8.19 | $8.58 | $8.58 | 77,813 |
| 2021-10-27 | $8.21 | $8.40 | $8.06 | $8.16 | $8.16 | 51,701 |
| 2021-10-26 | $8.40 | $8.49 | $8.27 | $8.30 | $8.30 | 82,726 |
| 2021-10-25 | $8.13 | $8.39 | $8.13 | $8.34 | $8.34 | 65,671 |
| 2021-10-22 | $8.36 | $8.36 | $8.09 | $8.19 | $8.19 | 85,377 |
| 2021-10-21 | $8.53 | $8.68 | $8.24 | $8.37 | $8.37 | 82,415 |
| 2021-10-20 | $8.83 | $8.84 | $8.41 | $8.46 | $8.46 | 103,068 |
| 2021-10-19 | $8.90 | $9.08 | $8.79 | $8.83 | $8.83 | 84,520 |
| 2021-10-18 | $9.28 | $9.28 | $8.57 | $8.90 | $8.90 | 201,912 |
| 2021-10-15 | $9.34 | $9.37 | $9.00 | $9.24 | $9.24 | 129,433 |
| 2021-10-14 | $8.95 | $9.49 | $8.93 | $9.18 | $9.18 | 341,596 |
| 2021-10-13 | $8.40 | $8.88 | $8.40 | $8.82 | $8.82 | 334,405 |
| 2021-10-12 | $8.22 | $8.41 | $7.88 | $7.95 | $7.95 | 106,203 |
| 2021-10-11 | $7.96 | $8.49 | $7.96 | $8.16 | $8.16 | 127,707 |
| 2021-10-08 | $8.01 | $8.02 | $7.52 | $7.60 | $7.60 | 231,715 |
| 2021-10-07 | $8.41 | $8.61 | $7.98 | $8.01 | $8.01 | 302,525 |
| 2021-10-06 | $8.69 | $8.94 | $8.38 | $8.43 | $8.43 | 51,000 |
| 2021-10-05 | $8.69 | $8.93 | $8.53 | $8.81 | $8.81 | 80,839 |
| 2021-10-04 | $8.47 | $8.80 | $8.30 | $8.67 | $8.67 | 69,469 |
| 2021-10-01 | $8.49 | $8.80 | $8.29 | $8.54 | $8.54 | 148,391 |
| 2021-09-30 | $8.50 | $8.75 | $8.29 | $8.41 | $8.41 | 105,248 |
| 2021-09-29 | $8.50 | $8.50 | $8.31 | $8.38 | $8.38 | 50,889 |
| 2021-09-28 | $8.77 | $8.85 | $8.39 | $8.44 | $8.44 | 78,020 |
| 2021-09-27 | $8.68 | $8.91 | $8.63 | $8.74 | $8.74 | 83,206 |
| 2021-09-24 | $8.51 | $8.68 | $8.51 | $8.61 | $8.61 | 34,121 |
| 2021-09-23 | $8.88 | $8.97 | $8.48 | $8.54 | $8.54 | 159,339 |
| 2021-09-22 | $8.85 | $9.00 | $8.55 | $8.81 | $8.81 | 79,541 |
| 2021-09-21 | $8.83 | $9.07 | $8.73 | $8.79 | $8.79 | 188,814 |
| 2021-09-20 | $8.70 | $9.01 | $8.32 | $8.80 | $8.80 | 159,418 |
| 2021-09-17 | $8.36 | $9.00 | $8.21 | $8.99 | $8.99 | 229,900 |
| 2021-09-16 | $8.15 | $8.39 | $7.93 | $8.31 | $8.31 | 51,206 |
| 2021-09-15 | $8.00 | $8.22 | $8.00 | $8.16 | $8.16 | 46,731 |
| 2021-09-14 | $8.25 | $8.25 | $7.96 | $8.03 | $8.03 | 59,498 |
| 2021-09-13 | $8.44 | $8.44 | $7.95 | $8.13 | $8.13 | 57,098 |
| 2021-09-10 | $8.14 | $8.53 | $7.98 | $8.42 | $8.42 | 67,503 |
| 2021-09-09 | $8.01 | $8.29 | $7.98 | $8.07 | $8.07 | 443,900 |
| 2021-09-08 | $8.03 | $8.23 | $7.90 | $8.01 | $8.01 | 84,221 |
| 2021-09-07 | $8.18 | $8.36 | $8.00 | $8.12 | $8.12 | 97,221 |
| 2021-09-03 | $8.47 | $8.47 | $8.15 | $8.24 | $8.24 | 45,337 |
| 2021-09-02 | $8.42 | $8.46 | $8.15 | $8.42 | $8.42 | 304,582 |
| 2021-09-01 | $8.34 | $8.46 | $8.27 | $8.43 | $8.43 | 121,204 |
| 2021-08-31 | $8.13 | $8.47 | $8.01 | $8.28 | $8.28 | 131,251 |
| 2021-08-30 | $8.42 | $8.51 | $8.00 | $8.15 | $8.15 | 57,237 |
| 2021-08-27 | $8.01 | $8.57 | $8.01 | $8.35 | $8.35 | 98,052 |
| 2021-08-26 | $7.89 | $8.30 | $7.89 | $8.00 | $8.00 | 201,757 |
| 2021-08-25 | $8.22 | $8.43 | $7.80 | $7.85 | $7.85 | 120,230 |
| 2021-08-24 | $9.19 | $9.19 | $8.23 | $8.30 | $8.30 | 872,836 |
| 2021-08-23 | $9.07 | $9.35 | $9.05 | $9.14 | $9.14 | 188,749 |
| 2021-08-20 | $8.58 | $9.25 | $8.58 | $8.96 | $8.96 | 299,302 |
| 2021-08-19 | $8.26 | $8.62 | $8.26 | $8.62 | $8.62 | 124,261 |
| 2021-08-18 | $8.34 | $8.67 | $8.06 | $8.45 | $8.45 | 251,228 |
| 2021-08-17 | $7.94 | $8.40 | $7.87 | $8.33 | $8.33 | 153,910 |
| 2021-08-16 | $7.90 | $8.30 | $7.90 | $8.03 | $8.03 | 229,279 |
| 2021-08-13 | $8.07 | $8.15 | $7.70 | $7.90 | $7.90 | 84,776 |
| 2021-08-12 | $7.96 | $8.17 | $7.93 | $8.05 | $8.05 | 83,818 |
| 2021-08-11 | $7.57 | $8.09 | $7.53 | $8.03 | $8.03 | 626,396 |
| 2021-08-10 | $7.25 | $7.71 | $7.24 | $7.67 | $7.67 | 105,558 |
| 2021-08-09 | $7.27 | $7.76 | $7.18 | $7.25 | $7.25 | 254,907 |
| 2021-08-06 | $7.00 | $7.31 | $6.87 | $7.27 | $7.27 | 98,945 |
| 2021-08-05 | $6.53 | $7.13 | $6.42 | $7.01 | $7.01 | 90,922 |
| 2021-08-04 | $6.16 | $6.61 | $6.16 | $6.61 | $6.61 | 103,053 |
| 2021-08-03 | $5.99 | $6.30 | $5.83 | $6.25 | $6.25 | 72,893 |
| 2021-08-02 | $5.93 | $6.36 | $5.90 | $5.99 | $5.99 | 113,626 |
| 2021-07-30 | $6.18 | $6.32 | $5.95 | $6.00 | $6.00 | 281,468 |
| 2021-07-29 | $6.31 | $6.46 | $6.16 | $6.24 | $6.24 | 68,730 |
| 2021-07-28 | $6.23 | $6.43 | $6.19 | $6.31 | $6.31 | 136,390 |
| 2021-07-27 | $6.23 | $6.38 | $6.01 | $6.23 | $6.23 | 177,017 |
| 2021-07-26 | $6.48 | $6.56 | $6.19 | $6.24 | $6.24 | 108,689 |
| 2021-07-23 | $6.72 | $6.77 | $6.39 | $6.48 | $6.48 | 174,779 |
| 2021-07-22 | $6.74 | $6.88 | $6.61 | $6.67 | $6.67 | 92,412 |
| 2021-07-21 | $6.67 | $7.06 | $6.43 | $6.88 | $6.88 | 273,678 |
| 2021-07-20 | $6.19 | $6.65 | $6.18 | $6.65 | $6.65 | 379,280 |
| 2021-07-19 | $6.37 | $6.50 | $6.15 | $6.23 | $6.23 | 138,867 |
| 2021-07-16 | $6.80 | $6.81 | $6.19 | $6.27 | $6.27 | 211,593 |
| 2021-07-15 | $6.70 | $6.90 | $6.59 | $6.77 | $6.77 | 392,967 |
| 2021-07-14 | $6.52 | $6.76 | $6.48 | $6.72 | $6.72 | 221,625 |
| 2021-07-13 | $6.87 | $6.87 | $6.47 | $6.55 | $6.55 | 185,909 |
| 2021-07-12 | $6.87 | $6.92 | $6.65 | $6.81 | $6.81 | 193,398 |
| 2021-07-09 | $6.73 | $6.95 | $6.69 | $6.89 | $6.89 | 218,513 |
| 2021-07-08 | $7.00 | $7.00 | $6.67 | $6.73 | $6.73 | 181,905 |
| 2021-07-07 | $7.36 | $7.41 | $6.97 | $7.04 | $7.04 | 244,659 |
| 2021-07-06 | $7.99 | $8.16 | $7.39 | $7.44 | $7.44 | 179,893 |
| 2021-07-02 | $8.03 | $8.28 | $7.81 | $7.91 | $7.91 | 124,385 |
| 2021-07-01 | $8.08 | $8.14 | $7.90 | $8.02 | $8.02 | 175,309 |
| 2021-06-30 | $7.93 | $8.33 | $7.86 | $8.11 | $8.11 | 181,001 |
| 2021-06-29 | $8.01 | $8.14 | $7.77 | $8.02 | $8.02 | 199,105 |
| 2021-06-28 | $8.61 | $8.68 | $7.89 | $7.99 | $7.99 | 401,103 |
| 2021-06-25 | $8.45 | $9.12 | $8.45 | $8.60 | $8.60 | 4,731,077 |
| 2021-06-24 | $8.28 | $8.82 | $8.28 | $8.45 | $8.45 | 242,333 |
| 2021-06-23 | $8.52 | $8.74 | $8.22 | $8.30 | $8.30 | 211,091 |
| 2021-06-22 | $9.28 | $9.34 | $8.41 | $8.55 | $8.55 | 350,325 |
| 2021-06-21 | $9.43 | $9.51 | $9.14 | $9.30 | $9.30 | 397,784 |
| 2021-06-18 | $8.90 | $9.42 | $8.90 | $9.27 | $9.27 | 952,558 |
| 2021-06-17 | $9.20 | $9.31 | $8.89 | $9.08 | $9.08 | 465,714 |
| 2021-06-16 | $9.11 | $9.37 | $8.85 | $9.20 | $9.20 | 444,614 |
| 2021-06-15 | $9.15 | $9.59 | $8.79 | $9.06 | $9.06 | 807,178 |
| 2021-06-14 | $8.16 | $9.19 | $8.16 | $9.11 | $9.11 | 419,395 |
| 2021-06-11 | $7.95 | $8.16 | $7.90 | $8.13 | $8.13 | 184,623 |
| 2021-06-10 | $7.90 | $8.05 | $7.80 | $7.99 | $7.99 | 233,291 |
| 2021-06-09 | $7.94 | $8.08 | $7.80 | $7.86 | $7.86 | 206,958 |
| 2021-06-08 | $7.88 | $8.08 | $7.67 | $7.85 | $7.85 | 98,603 |
| 2021-06-07 | $7.97 | $8.07 | $7.86 | $7.89 | $7.89 | 237,172 |
| 2021-06-04 | $7.99 | $8.05 | $7.82 | $8.00 | $8.00 | 225,450 |
| 2021-06-03 | $8.03 | $8.20 | $7.83 | $7.99 | $7.99 | 192,832 |
| 2021-06-02 | $8.43 | $8.49 | $8.05 | $8.08 | $8.08 | 185,469 |
| 2021-06-01 | $8.70 | $8.71 | $8.17 | $8.40 | $8.40 | 117,245 |
| 2021-05-28 | $8.67 | $8.85 | $8.61 | $8.66 | $8.66 | 112,634 |
| 2021-05-27 | $8.66 | $8.75 | $8.50 | $8.65 | $8.65 | 67,344 |
| 2021-05-26 | $8.17 | $8.62 | $8.11 | $8.60 | $8.60 | 222,210 |
| 2021-05-25 | $8.42 | $8.48 | $8.14 | $8.14 | $8.14 | 123,298 |
| 2021-05-24 | $8.54 | $8.55 | $8.28 | $8.43 | $8.43 | 93,772 |
| 2021-05-21 | $8.56 | $8.64 | $8.37 | $8.51 | $8.51 | 123,896 |
| 2021-05-20 | $8.39 | $8.55 | $8.30 | $8.53 | $8.53 | 115,096 |
| 2021-05-19 | $8.17 | $8.39 | $8.02 | $8.35 | $8.35 | 180,497 |
| 2021-05-18 | $8.25 | $8.50 | $8.10 | $8.35 | $8.35 | 179,943 |
| 2021-05-17 | $7.91 | $8.24 | $7.91 | $8.20 | $8.20 | 127,874 |
| 2021-05-14 | $7.98 | $8.29 | $7.89 | $8.02 | $8.02 | 165,351 |
| 2021-05-13 | $7.99 | $8.29 | $7.89 | $7.95 | $7.95 | 202,745 |
| 2021-05-12 | $7.72 | $8.19 | $7.72 | $7.94 | $7.94 | 161,435 |
| 2021-05-11 | $7.84 | $8.28 | $7.69 | $7.82 | $7.82 | 178,166 |
| 2021-05-10 | $8.37 | $8.37 | $7.80 | $7.87 | $7.87 | 141,627 |
| 2021-05-07 | $8.28 | $8.49 | $8.15 | $8.31 | $8.31 | 121,022 |
| 2021-05-06 | $8.18 | $8.27 | $7.85 | $8.20 | $8.20 | 212,762 |
| 2021-05-05 | $8.11 | $8.50 | $8.11 | $8.20 | $8.20 | 134,069 |
| 2021-05-04 | $8.81 | $8.93 | $7.96 | $8.12 | $8.12 | 1,341,946 |
| 2021-05-03 | $8.80 | $9.00 | $8.59 | $8.93 | $8.93 | 158,957 |
| 2021-04-30 | $8.47 | $8.90 | $8.47 | $8.69 | $8.69 | 147,913 |
| 2021-04-29 | $8.62 | $8.74 | $8.44 | $8.59 | $8.59 | 417,399 |
| 2021-04-28 | $8.46 | $8.72 | $8.25 | $8.60 | $8.60 | 159,998 |
| 2021-04-27 | $8.82 | $8.91 | $8.47 | $8.53 | $8.53 | 148,654 |
| 2021-04-26 | $8.67 | $8.93 | $8.59 | $8.71 | $8.71 | 281,029 |
| 2021-04-23 | $8.69 | $8.88 | $8.20 | $8.67 | $8.67 | 116,448 |
| 2021-04-22 | $8.69 | $8.89 | $8.57 | $8.71 | $8.71 | 103,970 |
| 2021-04-21 | $8.42 | $8.78 | $8.41 | $8.68 | $8.68 | 130,468 |
| 2021-04-20 | $8.30 | $8.51 | $8.16 | $8.45 | $8.45 | 124,526 |
| 2021-04-19 | $8.37 | $8.41 | $8.01 | $8.30 | $8.30 | 250,401 |
| 2021-04-16 | $9.10 | $9.25 | $8.32 | $8.50 | $8.50 | 434,524 |
| 2021-04-15 | $8.97 | $9.14 | $8.68 | $9.08 | $9.08 | 464,205 |
| 2021-04-14 | $8.64 | $9.19 | $8.39 | $8.83 | $8.83 | 417,801 |
| 2021-04-13 | $8.64 | $8.79 | $8.45 | $8.61 | $8.61 | 694,715 |
| 2021-04-12 | $8.27 | $8.65 | $8.00 | $8.64 | $8.64 | 628,865 |
| 2021-04-09 | $8.24 | $8.32 | $8.11 | $8.29 | $8.29 | 298,045 |
| 2021-04-08 | $8.38 | $8.50 | $8.09 | $8.33 | $8.33 | 213,188 |
| 2021-04-07 | $8.55 | $8.71 | $8.22 | $8.30 | $8.30 | 137,158 |
| 2021-04-06 | $8.94 | $8.95 | $8.55 | $8.57 | $8.57 | 283,100 |
| 2021-04-05 | $9.08 | $9.10 | $8.66 | $8.95 | $8.95 | 157,900 |
| 2021-04-01 | $8.80 | $9.29 | $8.77 | $9.08 | $9.08 | 284,073 |
| 2021-03-31 | $8.38 | $8.81 | $8.33 | $8.78 | $8.78 | 177,256 |
| 2021-03-30 | $8.01 | $8.43 | $8.00 | $8.34 | $8.34 | 167,596 |
| 2021-03-29 | $8.87 | $8.87 | $7.99 | $8.03 | $8.03 | 149,372 |
| 2021-03-26 | $8.74 | $8.93 | $8.52 | $8.91 | $8.91 | 194,822 |
| 2021-03-25 | $8.62 | $8.76 | $7.92 | $8.76 | $8.76 | 333,223 |
| 2021-03-24 | $9.09 | $9.23 | $8.52 | $8.63 | $8.63 | 316,260 |
| 2021-03-23 | $9.36 | $9.46 | $8.79 | $9.05 | $9.05 | 449,776 |
| 2021-03-22 | $8.76 | $9.54 | $8.58 | $9.37 | $9.37 | 545,013 |
| 2021-03-19 | $8.14 | $8.91 | $7.99 | $8.79 | $8.79 | 635,501 |
| 2021-03-18 | $8.66 | $8.75 | $8.00 | $8.14 | $8.14 | 454,777 |
| 2021-03-17 | $8.81 | $9.05 | $8.49 | $8.82 | $8.82 | 473,875 |
| 2021-03-16 | $8.29 | $9.17 | $8.29 | $8.89 | $8.89 | 439,873 |
| 2021-03-15 | $8.20 | $8.48 | $8.14 | $8.33 | $8.33 | 316,593 |
| 2021-03-12 | $8.36 | $8.57 | $8.03 | $8.18 | $8.18 | 240,114 |
| 2021-03-11 | $8.32 | $8.60 | $8.24 | $8.45 | $8.45 | 645,133 |
| 2021-03-10 | $8.40 | $8.65 | $8.28 | $8.29 | $8.29 | 475,088 |
| 2021-03-09 | $8.06 | $8.76 | $8.00 | $8.28 | $8.28 | 652,770 |
| 2021-03-08 | $7.97 | $8.20 | $7.79 | $7.96 | $7.96 | 286,027 |
| 2021-03-05 | $7.63 | $7.93 | $7.10 | $7.93 | $7.93 | 719,229 |
| 2021-03-04 | $8.11 | $8.16 | $7.29 | $7.47 | $7.47 | 873,292 |
| 2021-03-03 | $8.40 | $8.41 | $8.06 | $8.14 | $8.14 | 213,663 |
| 2021-03-02 | $8.26 | $8.52 | $8.12 | $8.32 | $8.32 | 314,330 |
| 2021-03-01 | $7.91 | $8.26 | $7.84 | $8.23 | $8.23 | 443,802 |
| 2021-02-26 | $8.25 | $8.29 | $7.82 | $7.84 | $7.84 | 363,265 |
| 2021-02-25 | $8.45 | $8.60 | $8.11 | $8.20 | $8.20 | 497,710 |
| 2021-02-24 | $8.41 | $8.83 | $8.39 | $8.49 | $8.49 | 458,838 |
| 2021-02-23 | $8.50 | $8.74 | $7.84 | $8.39 | $8.39 | 944,302 |
| 2021-02-22 | $9.14 | $9.17 | $8.59 | $8.59 | $8.59 | 476,238 |
| 2021-02-19 | $9.20 | $9.39 | $9.06 | $9.10 | $9.10 | 378,022 |
| 2021-02-18 | $9.42 | $9.63 | $9.20 | $9.23 | $9.23 | 690,688 |
| 2021-02-17 | $9.56 | $9.61 | $9.24 | $9.32 | $9.32 | 415,868 |
| 2021-02-16 | $9.88 | $10.05 | $9.45 | $9.62 | $9.62 | 456,656 |
| 2021-02-12 | $9.95 | $10.16 | $9.55 | $9.76 | $9.76 | 227,522 |
| 2021-02-11 | $10.24 | $10.41 | $9.90 | $9.90 | $9.90 | 232,860 |
| 2021-02-10 | $10.55 | $10.80 | $9.89 | $10.17 | $10.17 | 283,248 |
| 2021-02-09 | $10.58 | $10.88 | $10.35 | $10.35 | $10.35 | 306,636 |
| 2021-02-08 | $10.14 | $10.84 | $10.10 | $10.60 | $10.60 | 532,543 |
| 2021-02-05 | $9.81 | $10.37 | $9.76 | $9.99 | $9.99 | 495,292 |
| 2021-02-04 | $9.58 | $9.88 | $9.45 | $9.66 | $9.66 | 408,635 |
| 2021-02-03 | $9.52 | $9.77 | $9.40 | $9.54 | $9.54 | 363,293 |
| 2021-02-02 | $9.24 | $9.56 | $8.84 | $9.37 | $9.37 | 790,963 |
| 2021-02-01 | $8.94 | $9.62 | $8.81 | $9.10 | $9.10 | 370,025 |
| 2021-01-29 | $9.11 | $9.32 | $8.40 | $8.77 | $8.77 | 817,430 |
| 2021-01-28 | $9.60 | $10.06 | $9.02 | $9.09 | $9.09 | 946,105 |
| 2021-01-27 | $10.53 | $10.63 | $9.50 | $9.60 | $9.60 | 875,448 |
| 2021-01-26 | $10.93 | $11.42 | $10.55 | $10.63 | $10.63 | 364,269 |
| 2021-01-25 | $11.56 | $11.76 | $10.75 | $10.96 | $10.96 | 298,116 |
| 2021-01-22 | $11.75 | $12.10 | $11.38 | $11.45 | $11.45 | 191,399 |
| 2021-01-21 | $12.35 | $12.53 | $11.80 | $11.83 | $11.83 | 239,803 |
| 2021-01-20 | $12.23 | $12.60 | $12.09 | $12.34 | $12.34 | 262,533 |
| 2021-01-19 | $12.05 | $12.48 | $12.00 | $12.17 | $12.17 | 265,480 |
| 2021-01-15 | $11.79 | $12.35 | $11.75 | $11.90 | $11.90 | 197,103 |
| 2021-01-14 | $11.60 | $12.05 | $11.00 | $11.90 | $11.90 | 247,099 |
| 2021-01-13 | $12.05 | $13.24 | $11.68 | $11.97 | $11.97 | 922,367 |
| 2021-01-12 | $12.00 | $12.28 | $11.50 | $12.05 | $12.05 | 210,300 |
| 2021-01-11 | $11.60 | $12.24 | $11.59 | $12.10 | $12.10 | 201,381 |
| 2021-01-08 | $11.88 | $12.13 | $11.84 | $11.91 | $11.91 | 135,824 |
| 2021-01-07 | $11.45 | $12.06 | $11.37 | $11.88 | $11.88 | 149,332 |
| 2021-01-06 | $11.82 | $11.95 | $11.42 | $11.56 | $11.56 | 156,918 |
| 2021-01-05 | $12.24 | $12.36 | $11.49 | $11.55 | $11.55 | 367,939 |
| 2021-01-04 | $11.50 | $12.36 | $10.78 | $12.30 | $12.30 | 269,794 |
| 2020-12-31 | $11.38 | $11.55 | $10.97 | $11.23 | $11.23 | 180,711 |
| 2020-12-30 | $11.12 | $11.73 | $10.87 | $11.41 | $11.41 | 501,891 |
| 2020-12-29 | $12.41 | $12.46 | $10.51 | $11.11 | $11.11 | 656,632 |
| 2020-12-28 | $12.19 | $12.70 | $12.05 | $12.34 | $12.34 | 312,567 |
| 2020-12-24 | $12.73 | $12.80 | $11.70 | $12.05 | $12.05 | 215,712 |
| 2020-12-23 | $13.28 | $13.50 | $12.15 | $12.70 | $12.70 | 434,559 |
| 2020-12-22 | $12.30 | $12.35 | $11.64 | $12.20 | $12.20 | 463,829 |
| 2020-12-21 | $12.67 | $13.10 | $11.62 | $12.40 | $12.40 | 385,402 |
| 2020-12-18 | $13.08 | $13.82 | $12.31 | $12.82 | $12.82 | 1,845,767 |
| 2020-12-17 | $11.16 | $13.74 | $11.16 | $13.01 | $13.01 | 871,601 |
| 2020-12-16 | $10.72 | $11.73 | $10.72 | $10.88 | $10.88 | 664,310 |
| 2020-12-15 | $10.79 | $11.05 | $10.18 | $10.53 | $10.53 | 291,901 |
| 2020-12-14 | $10.64 | $11.96 | $10.51 | $10.69 | $10.69 | 387,529 |
| 2020-12-11 | $11.00 | $11.79 | $9.89 | $10.50 | $10.50 | 369,945 |
| 2020-12-10 | $11.29 | $11.47 | $10.78 | $11.02 | $11.02 | 319,134 |
| 2020-12-09 | $12.50 | $12.58 | $10.90 | $11.26 | $11.26 | 419,577 |
| 2020-12-08 | $12.79 | $13.00 | $12.25 | $12.50 | $12.50 | 407,723 |
| 2020-12-07 | $13.09 | $13.54 | $12.39 | $12.76 | $12.76 | 570,141 |
| 2020-12-04 | $13.08 | $13.90 | $12.60 | $13.01 | $13.01 | 644,180 |
| 2020-12-03 | $12.11 | $13.05 | $11.88 | $12.79 | $12.79 | 1,186,414 |
| 2020-12-02 | $11.25 | $13.22 | $10.84 | $12.21 | $12.21 | 4,115,676 |
| 2020-12-01 | $8.40 | $10.60 | $8.40 | $10.47 | $10.47 | 566,894 |
| 2020-11-30 | $9.46 | $10.08 | $9.29 | $9.81 | $9.81 | 135,805 |
| 2020-11-27 | $9.39 | $9.94 | $9.27 | $9.83 | $9.83 | 80,116 |
| 2020-11-25 | $9.32 | $9.63 | $9.14 | $9.54 | $9.54 | 170,842 |
| 2020-11-24 | $9.76 | $10.00 | $9.34 | $9.40 | $9.40 | 83,502 |
| 2020-11-23 | $10.25 | $10.37 | $9.71 | $9.80 | $9.80 | 77,480 |
| 2020-11-20 | $9.85 | $10.50 | $9.73 | $10.24 | $10.24 | 373,200 |
| 2020-11-19 | $10.00 | $10.24 | $9.71 | $9.86 | $9.86 | 80,160 |
| 2020-11-18 | $9.71 | $10.25 | $9.60 | $10.06 | $10.06 | 340,637 |
| 2020-11-17 | $10.04 | $10.50 | $9.45 | $9.71 | $9.71 | 219,604 |
| 2020-11-16 | $10.85 | $10.85 | $9.92 | $10.02 | $10.02 | 200,940 |
| 2020-11-13 | $10.98 | $11.18 | $10.51 | $10.76 | $10.76 | 233,978 |
| 2020-11-12 | $11.61 | $11.68 | $10.79 | $11.02 | $11.02 | 303,379 |
| 2020-11-11 | $11.04 | $11.65 | $10.89 | $11.59 | $11.59 | 303,650 |
| 2020-11-10 | $10.78 | $11.78 | $9.97 | $11.09 | $11.09 | 274,469 |
| 2020-11-09 | $9.15 | $13.90 | $9.15 | $10.05 | $10.05 | 338,321 |
| 2020-11-06 | $2.50 | $2.56 | $2.35 | $2.45 | $9.80 | 63,208 |
| 2020-11-05 | $2.71 | $2.71 | $2.45 | $2.49 | $9.96 | 93,675 |
| 2020-11-04 | $2.72 | $2.85 | $2.50 | $2.63 | $10.52 | 223,172 |
| 2020-11-03 | $2.78 | $2.98 | $2.65 | $2.70 | $10.80 | 191,958 |
| 2020-11-02 | $2.89 | $3.02 | $2.63 | $2.98 | $11.92 | 730,744 |
| 2020-10-30 | $2.74 | $3.11 | $2.56 | $3.08 | $12.32 | 372,613 |
| 2020-10-29 | $2.90 | $2.99 | $2.76 | $2.85 | $11.40 | 114,826 |
| 2020-10-28 | $3.11 | $3.20 | $2.68 | $2.95 | $11.80 | 384,685 |
| 2020-10-27 | $3.01 | $3.61 | $2.92 | $3.21 | $12.84 | 653,814 |
| 2020-10-26 | $2.87 | $3.01 | $2.65 | $2.92 | $11.68 | 125,529 |
| 2020-10-23 | $2.61 | $3.02 | $2.52 | $2.79 | $11.16 | 130,202 |
| 2020-10-22 | $2.69 | $2.78 | $2.57 | $2.59 | $10.36 | 36,618 |
| 2020-10-21 | $2.73 | $2.83 | $2.68 | $2.68 | $10.72 | 34,452 |
| 2020-10-20 | $2.89 | $2.98 | $2.60 | $2.75 | $11.00 | 71,702 |
| 2020-10-19 | $2.60 | $3.04 | $2.60 | $2.76 | $11.04 | 68,568 |
| 2020-10-16 | $2.66 | $2.74 | $2.56 | $2.56 | $10.24 | 91,361 |
| 2020-10-15 | $2.53 | $2.66 | $2.50 | $2.66 | $10.64 | 88,286 |
| 2020-10-14 | $2.97 | $2.97 | $2.60 | $2.61 | $10.44 | 71,176 |
| 2020-10-13 | $2.52 | $3.03 | $2.40 | $2.89 | $11.56 | 137,939 |
| 2020-10-12 | $2.45 | $2.66 | $2.41 | $2.47 | $9.88 | 53,395 |
| 2020-10-09 | $2.58 | $2.60 | $2.48 | $2.48 | $9.92 | 26,206 |
| 2020-10-08 | $2.81 | $2.99 | $2.53 | $2.53 | $10.12 | 51,913 |
| 2020-10-07 | $2.84 | $3.14 | $2.56 | $2.81 | $11.24 | 114,317 |
| 2020-10-06 | $2.20 | $3.03 | $2.20 | $2.84 | $11.36 | 70,507 |
| 2020-10-05 | $2.38 | $2.41 | $2.32 | $2.35 | $9.40 | 31,163 |
| 2020-10-02 | $2.37 | $2.40 | $2.26 | $2.34 | $9.36 | 97,252 |
| 2020-10-01 | $2.30 | $2.37 | $2.22 | $2.26 | $9.04 | 40,061 |
| 2020-09-30 | $2.25 | $2.40 | $2.25 | $2.34 | $9.36 | 51,873 |
| 2020-09-29 | $2.28 | $2.37 | $2.21 | $2.25 | $9.00 | 76,817 |
| 2020-09-28 | $2.29 | $2.40 | $2.24 | $2.33 | $9.32 | 55,365 |
| 2020-09-25 | $2.31 | $2.38 | $2.20 | $2.28 | $9.12 | 60,464 |
| 2020-09-24 | $2.46 | $2.55 | $2.26 | $2.31 | $9.24 | 83,729 |
| 2020-09-23 | $2.66 | $2.69 | $2.46 | $2.50 | $10.00 | 72,235 |
| 2020-09-22 | $2.86 | $2.94 | $2.50 | $2.74 | $10.96 | 129,692 |
| 2020-09-21 | $2.98 | $3.00 | $2.76 | $2.85 | $11.40 | 42,543 |
| 2020-09-18 | $2.86 | $3.05 | $2.78 | $2.94 | $11.76 | 196,995 |
| 2020-09-17 | $2.89 | $2.99 | $2.79 | $2.86 | $11.44 | 224,953 |
| 2020-09-16 | $2.68 | $2.95 | $2.67 | $2.83 | $11.32 | 163,021 |
| 2020-09-15 | $2.83 | $2.84 | $2.67 | $2.73 | $10.92 | 114,992 |
| 2020-09-14 | $2.34 | $2.75 | $2.34 | $2.70 | $10.80 | 123,798 |
| 2020-09-11 | $2.40 | $2.49 | $2.30 | $2.39 | $9.56 | 59,199 |
| 2020-09-10 | $2.41 | $2.52 | $2.35 | $2.42 | $9.68 | 101,855 |
| 2020-09-09 | $2.26 | $2.47 | $2.25 | $2.41 | $9.64 | 91,038 |
| 2020-09-08 | $2.32 | $2.32 | $2.17 | $2.29 | $9.16 | 91,829 |
| 2020-09-04 | $2.17 | $2.31 | $2.05 | $2.20 | $8.80 | 80,101 |
| 2020-09-03 | $2.44 | $2.85 | $2.10 | $2.16 | $8.64 | 259,700 |
| 2020-09-02 | $2.46 | $2.55 | $2.06 | $2.50 | $10.00 | 339,138 |
| 2020-09-01 | $2.44 | $2.69 | $2.42 | $2.49 | $9.96 | 217,431 |
| 2020-08-31 | $3.00 | $3.00 | $2.77 | $2.86 | $11.44 | 91,435 |
| 2020-08-28 | $2.72 | $3.10 | $2.69 | $2.87 | $11.48 | 137,464 |
| 2020-08-27 | $2.79 | $2.81 | $2.65 | $2.77 | $11.08 | 114,522 |
| 2020-08-26 | $3.10 | $3.12 | $2.75 | $2.78 | $11.12 | 341,713 |
| 2020-08-25 | $2.95 | $3.09 | $2.68 | $3.05 | $12.20 | 247,550 |
| 2020-08-24 | $2.99 | $2.99 | $2.84 | $2.93 | $11.72 | 164,422 |
| 2020-08-21 | $2.99 | $3.04 | $2.68 | $3.04 | $12.16 | 220,852 |
| 2020-08-20 | $3.10 | $3.17 | $2.84 | $3.01 | $12.04 | 191,817 |
| 2020-08-19 | $2.98 | $3.27 | $2.92 | $3.13 | $12.52 | 382,771 |
| 2020-08-18 | $2.54 | $2.73 | $2.54 | $2.71 | $10.84 | 127,227 |
| 2020-08-17 | $2.35 | $2.65 | $2.25 | $2.61 | $10.44 | 216,246 |
| 2020-08-14 | $2.33 | $2.35 | $2.21 | $2.35 | $9.40 | 124,533 |
| 2020-08-13 | $2.30 | $2.42 | $2.30 | $2.37 | $9.48 | 98,388 |
| 2020-08-12 | $2.40 | $2.46 | $2.22 | $2.34 | $9.36 | 198,415 |
| 2020-08-11 | $2.66 | $2.75 | $2.42 | $2.49 | $9.96 | 100,772 |
| 2020-08-10 | $2.72 | $2.74 | $2.54 | $2.64 | $10.56 | 190,608 |
| 2020-08-07 | $2.61 | $2.79 | $2.55 | $2.69 | $10.76 | 282,915 |
| 2020-08-06 | $2.70 | $2.74 | $2.56 | $2.64 | $10.56 | 273,891 |
| 2020-08-05 | $2.84 | $2.84 | $2.67 | $2.75 | $11.00 | 121,945 |
| 2020-08-04 | $2.70 | $2.94 | $2.70 | $2.84 | $11.36 | 97,777 |
| 2020-08-03 | $2.65 | $2.79 | $2.60 | $2.74 | $10.96 | 122,863 |
| 2020-07-31 | $2.71 | $3.05 | $2.58 | $2.69 | $10.76 | 329,390 |
| 2020-07-30 | $2.55 | $2.76 | $2.50 | $2.65 | $10.60 | 141,472 |
| 2020-07-29 | $2.54 | $2.68 | $2.50 | $2.58 | $10.32 | 186,907 |
| 2020-07-28 | $2.50 | $2.59 | $2.45 | $2.56 | $10.24 | 179,487 |
| 2020-07-27 | $2.64 | $2.69 | $2.35 | $2.58 | $10.32 | 143,178 |
| 2020-07-24 | $2.67 | $2.72 | $2.53 | $2.57 | $10.28 | 126,050 |
| 2020-07-23 | $2.74 | $2.83 | $2.61 | $2.70 | $10.80 | 85,718 |
| 2020-07-22 | $2.82 | $2.90 | $2.62 | $2.70 | $10.80 | 97,250 |
| 2020-07-21 | $3.01 | $3.03 | $2.80 | $2.90 | $11.60 | 113,812 |
| 2020-07-20 | $3.27 | $3.32 | $2.86 | $3.00 | $12.00 | 227,206 |
| 2020-07-17 | $2.99 | $3.48 | $2.77 | $3.18 | $12.72 | 539,732 |
| 2020-07-16 | $2.81 | $2.90 | $2.73 | $2.78 | $11.12 | 82,644 |
| 2020-07-15 | $2.92 | $3.00 | $2.70 | $2.88 | $11.52 | 195,131 |
| 2020-07-14 | $3.15 | $3.19 | $2.45 | $2.84 | $11.36 | 673,065 |
| 2020-07-13 | $3.38 | $3.40 | $3.00 | $3.28 | $13.12 | 789,134 |
| 2020-07-10 | $3.19 | $3.72 | $3.07 | $3.32 | $13.28 | 3,443,795 |
| 2020-07-09 | $2.68 | $3.20 | $2.62 | $3.01 | $12.04 | 1,107,036 |
| 2020-07-08 | $2.30 | $2.97 | $2.11 | $2.96 | $11.84 | 2,768,398 |
| 2020-07-07 | $2.52 | $3.40 | $2.18 | $2.39 | $9.56 | 10,639,279 |
| 2020-07-06 | $0.70 | $2.69 | $0.60 | $2.20 | $8.80 | 16,427,473 |
| 2020-07-02 | $0.48 | $0.48 | $0.43 | $0.45 | $1.78 | 89,769 |
| 2020-07-01 | $0.46 | $0.47 | $0.44 | $0.47 | $1.88 | 60,219 |
| 2020-06-30 | $0.45 | $0.46 | $0.43 | $0.46 | $1.84 | 63,309 |
| 2020-06-29 | $0.44 | $0.47 | $0.43 | $0.45 | $1.80 | 79,439 |
| 2020-06-26 | $0.49 | $0.49 | $0.40 | $0.44 | $1.74 | 166,138 |
| 2020-06-25 | $0.49 | $0.49 | $0.47 | $0.48 | $1.94 | 92,181 |
| 2020-06-24 | $0.50 | $0.55 | $0.48 | $0.50 | $2.00 | 386,479 |
| 2020-06-23 | $0.50 | $0.52 | $0.49 | $0.51 | $2.03 | 98,142 |
| 2020-06-22 | $0.52 | $0.52 | $0.47 | $0.49 | $1.95 | 104,765 |
| 2020-06-19 | $0.50 | $0.52 | $0.50 | $0.50 | $2.00 | 56,847 |
| 2020-06-18 | $0.48 | $0.52 | $0.48 | $0.50 | $2.01 | 63,894 |
| 2020-06-17 | $0.53 | $0.53 | $0.45 | $0.50 | $1.99 | 139,852 |
| 2020-06-16 | $0.53 | $0.55 | $0.50 | $0.52 | $2.06 | 78,954 |
| 2020-06-15 | $0.55 | $0.55 | $0.51 | $0.53 | $2.12 | 64,673 |
| 2020-06-12 | $0.56 | $0.57 | $0.52 | $0.55 | $2.20 | 70,305 |
| 2020-06-11 | $0.58 | $0.58 | $0.52 | $0.53 | $2.12 | 170,014 |
| 2020-06-10 | $0.65 | $0.65 | $0.57 | $0.63 | $2.51 | 124,383 |
| 2020-06-09 | $0.60 | $0.65 | $0.55 | $0.63 | $2.52 | 201,146 |
| 2020-06-08 | $0.58 | $0.60 | $0.54 | $0.59 | $2.36 | 109,381 |
| 2020-06-05 | $0.58 | $0.61 | $0.54 | $0.56 | $2.24 | 151,585 |
| 2020-06-04 | $0.55 | $0.58 | $0.53 | $0.58 | $2.32 | 145,114 |
| 2020-06-03 | $0.55 | $0.55 | $0.53 | $0.55 | $2.19 | 31,986 |
| 2020-06-02 | $0.56 | $0.56 | $0.51 | $0.55 | $2.19 | 86,223 |
| 2020-06-01 | $0.56 | $0.56 | $0.53 | $0.56 | $2.24 | 75,774 |
| 2020-05-29 | $0.62 | $0.63 | $0.53 | $0.56 | $2.24 | 212,864 |
| 2020-05-28 | $0.52 | $0.60 | $0.52 | $0.59 | $2.38 | 280,718 |
| 2020-05-27 | $0.52 | $0.54 | $0.50 | $0.52 | $2.06 | 188,886 |
| 2020-05-26 | $0.53 | $0.56 | $0.52 | $0.53 | $2.10 | 93,594 |
| 2020-05-22 | $0.51 | $0.53 | $0.51 | $0.53 | $2.10 | 75,202 |
| 2020-05-21 | $0.54 | $0.55 | $0.51 | $0.51 | $2.06 | 40,911 |
| 2020-05-20 | $0.52 | $0.55 | $0.50 | $0.53 | $2.12 | 85,022 |
| 2020-05-19 | $0.49 | $0.57 | $0.49 | $0.54 | $2.14 | 99,089 |
| 2020-05-18 | $0.55 | $0.57 | $0.46 | $0.52 | $2.08 | 244,857 |
| 2020-05-15 | $0.50 | $0.58 | $0.47 | $0.54 | $2.16 | 329,566 |
| 2020-05-14 | $0.46 | $0.51 | $0.40 | $0.50 | $2.00 | 207,924 |
| 2020-05-13 | $0.45 | $0.47 | $0.44 | $0.46 | $1.83 | 102,119 |
| 2020-05-12 | $0.49 | $0.49 | $0.45 | $0.46 | $1.84 | 200,638 |
| 2020-05-11 | $0.51 | $0.51 | $0.43 | $0.45 | $1.80 | 214,694 |
| 2020-05-08 | $0.44 | $0.53 | $0.43 | $0.46 | $1.83 | 905,623 |
| 2020-05-07 | $0.41 | $0.46 | $0.38 | $0.42 | $1.67 | 337,125 |
| 2020-05-06 | $0.39 | $0.41 | $0.37 | $0.39 | $1.56 | 91,686 |
| 2020-05-05 | $0.41 | $0.42 | $0.39 | $0.40 | $1.60 | 138,607 |
| 2020-05-04 | $0.40 | $0.41 | $0.39 | $0.40 | $1.60 | 58,193 |
| 2020-05-01 | $0.43 | $0.43 | $0.38 | $0.40 | $1.61 | 96,795 |
| 2020-04-30 | $0.41 | $0.43 | $0.39 | $0.43 | $1.72 | 105,982 |
| 2020-04-29 | $0.43 | $0.45 | $0.40 | $0.40 | $1.60 | 283,212 |
| 2020-04-28 | $0.40 | $0.42 | $0.39 | $0.42 | $1.68 | 51,180 |
| 2020-04-27 | $0.40 | $0.43 | $0.40 | $0.40 | $1.60 | 184,937 |
| 2020-04-24 | $0.40 | $0.40 | $0.37 | $0.40 | $1.59 | 44,551 |
| 2020-04-23 | $0.40 | $0.40 | $0.37 | $0.39 | $1.56 | 62,814 |
| 2020-04-22 | $0.39 | $0.39 | $0.37 | $0.39 | $1.55 | 29,236 |
| 2020-04-21 | $0.38 | $0.40 | $0.36 | $0.38 | $1.52 | 64,935 |
| 2020-04-20 | $0.40 | $0.41 | $0.38 | $0.39 | $1.56 | 81,571 |
| 2020-04-17 | $0.38 | $0.40 | $0.38 | $0.39 | $1.56 | 81,893 |
| 2020-04-16 | $0.39 | $0.40 | $0.36 | $0.37 | $1.46 | 63,791 |
| 2020-04-15 | $0.39 | $0.40 | $0.37 | $0.38 | $1.50 | 112,748 |
| 2020-04-14 | $0.42 | $0.43 | $0.35 | $0.40 | $1.59 | 178,181 |
| 2020-04-13 | $0.36 | $0.44 | $0.34 | $0.40 | $1.60 | 315,964 |
| 2020-04-09 | $0.34 | $0.35 | $0.30 | $0.35 | $1.40 | 555,225 |
| 2020-04-08 | $0.34 | $0.35 | $0.30 | $0.33 | $1.32 | 232,701 |
| 2020-04-07 | $0.36 | $0.36 | $0.32 | $0.33 | $1.32 | 77,456 |
| 2020-04-06 | $0.34 | $0.36 | $0.32 | $0.34 | $1.37 | 164,411 |
| 2020-04-03 | $0.36 | $0.39 | $0.30 | $0.32 | $1.28 | 148,483 |
| 2020-04-02 | $0.37 | $0.40 | $0.35 | $0.35 | $1.40 | 106,421 |
| 2020-04-01 | $0.41 | $0.45 | $0.37 | $0.39 | $1.55 | 61,323 |
| 2020-03-31 | $0.41 | $0.45 | $0.41 | $0.41 | $1.65 | 41,897 |
| 2020-03-30 | $0.45 | $0.47 | $0.40 | $0.42 | $1.67 | 85,801 |
| 2020-03-27 | $0.52 | $0.52 | $0.44 | $0.48 | $1.90 | 95,920 |
| 2020-03-26 | $0.52 | $0.56 | $0.37 | $0.51 | $2.02 | 186,832 |
| 2020-03-25 | $0.53 | $0.53 | $0.47 | $0.49 | $1.96 | 46,627 |
| 2020-03-24 | $0.53 | $0.56 | $0.36 | $0.48 | $1.91 | 202,358 |
| 2020-03-23 | $0.51 | $0.52 | $0.45 | $0.45 | $1.80 | 76,437 |
| 2020-03-20 | $0.42 | $0.43 | $0.37 | $0.37 | $1.49 | 74,859 |
| 2020-03-19 | $0.33 | $0.39 | $0.30 | $0.36 | $1.44 | 35,030 |
| 2020-03-18 | $0.36 | $0.44 | $0.31 | $0.33 | $1.32 | 51,947 |
| 2020-03-17 | $0.33 | $0.43 | $0.31 | $0.39 | $1.56 | 47,173 |
| 2020-03-16 | $0.33 | $0.35 | $0.30 | $0.32 | $1.28 | 32,397 |
| 2020-03-13 | $0.36 | $0.44 | $0.30 | $0.32 | $1.29 | 57,628 |
| 2020-03-12 | $0.35 | $0.40 | $0.31 | $0.34 | $1.36 | 27,677 |
| 2020-03-11 | $0.45 | $0.48 | $0.36 | $0.37 | $1.50 | 34,587 |
| 2020-03-10 | $0.48 | $0.48 | $0.42 | $0.44 | $1.76 | 69,490 |
| 2020-03-09 | $0.54 | $0.54 | $0.46 | $0.49 | $1.94 | 45,273 |
| 2020-03-06 | $0.56 | $0.59 | $0.52 | $0.53 | $2.12 | 62,156 |
| 2020-03-05 | $0.50 | $0.60 | $0.49 | $0.55 | $2.19 | 107,874 |
| 2020-03-04 | $0.51 | $0.53 | $0.48 | $0.49 | $1.98 | 120,089 |
| 2020-03-03 | $0.53 | $0.59 | $0.48 | $0.53 | $2.12 | 83,542 |
| 2020-03-02 | $0.54 | $0.62 | $0.51 | $0.55 | $2.20 | 110,395 |
| 2020-02-28 | $0.69 | $0.69 | $0.61 | $0.67 | $2.68 | 44,906 |
| 2020-02-27 | $0.72 | $0.72 | $0.63 | $0.66 | $2.65 | 32,851 |
| 2020-02-26 | $0.68 | $0.74 | $0.63 | $0.68 | $2.73 | 60,433 |
| 2020-02-25 | $0.72 | $0.77 | $0.64 | $0.65 | $2.58 | 40,431 |
| 2020-02-24 | $0.75 | $0.75 | $0.70 | $0.71 | $2.84 | 46,271 |
| 2020-02-21 | $0.80 | $0.80 | $0.75 | $0.77 | $3.08 | 17,925 |
| 2020-02-20 | $0.80 | $0.80 | $0.76 | $0.79 | $3.15 | 40,050 |
| 2020-02-19 | $0.80 | $0.80 | $0.76 | $0.77 | $3.10 | 26,625 |
| 2020-02-18 | $0.82 | $0.82 | $0.76 | $0.77 | $3.07 | 19,584 |
| 2020-02-14 | $0.83 | $0.83 | $0.80 | $0.81 | $3.22 | 24,027 |
| 2020-02-13 | $0.83 | $0.83 | $0.78 | $0.82 | $3.28 | 28,670 |
| 2020-02-12 | $0.84 | $0.84 | $0.78 | $0.83 | $3.30 | 26,119 |
| 2020-02-11 | $0.81 | $0.83 | $0.78 | $0.80 | $3.20 | 29,911 |
| 2020-02-10 | $0.80 | $0.83 | $0.78 | $0.80 | $3.20 | 50,468 |
| 2020-02-07 | $0.83 | $0.86 | $0.75 | $0.78 | $3.11 | 52,728 |
| 2020-02-06 | $0.84 | $0.86 | $0.82 | $0.84 | $3.35 | 21,092 |
| 2020-02-05 | $0.82 | $0.85 | $0.80 | $0.81 | $3.25 | 37,812 |
| 2020-02-04 | $0.82 | $0.82 | $0.77 | $0.78 | $3.12 | 61,441 |
| 2020-02-03 | $0.74 | $0.78 | $0.69 | $0.75 | $3.01 | 78,282 |
| 2020-01-31 | $0.79 | $0.83 | $0.71 | $0.73 | $2.92 | 47,971 |
| 2020-01-30 | $0.85 | $0.85 | $0.72 | $0.75 | $3.00 | 133,071 |
| 2020-01-29 | $1.07 | $1.07 | $0.83 | $0.85 | $3.40 | 122,413 |
| 2020-01-28 | $1.01 | $1.01 | $0.93 | $0.95 | $3.80 | 41,815 |
| 2020-01-27 | $1.00 | $1.02 | $0.92 | $0.98 | $3.92 | 51,661 |
| 2020-01-24 | $1.15 | $1.18 | $1.00 | $1.06 | $4.24 | 74,503 |
| 2020-01-23 | $1.20 | $1.23 | $1.10 | $1.14 | $4.56 | 76,994 |
| 2020-01-22 | $1.11 | $1.20 | $1.02 | $1.19 | $4.76 | 73,235 |
| 2020-01-21 | $1.00 | $1.14 | $0.92 | $1.05 | $4.21 | 110,888 |
| 2020-01-17 | $0.95 | $0.97 | $0.91 | $0.95 | $3.80 | 21,611 |
| 2020-01-16 | $0.95 | $0.97 | $0.92 | $0.97 | $3.86 | 51,896 |
| 2020-01-15 | $0.86 | $0.98 | $0.86 | $0.93 | $3.72 | 57,370 |
| 2020-01-14 | $0.87 | $0.90 | $0.85 | $0.86 | $3.44 | 36,314 |
| 2020-01-13 | $1.00 | $1.00 | $0.85 | $0.87 | $3.48 | 54,753 |
| 2020-01-10 | $0.99 | $0.99 | $0.92 | $0.97 | $3.88 | 70,376 |
| 2020-01-09 | $0.81 | $0.99 | $0.78 | $0.93 | $3.73 | 180,980 |
| 2020-01-08 | $0.83 | $0.85 | $0.73 | $0.78 | $3.12 | 43,905 |
| 2020-01-07 | $0.85 | $0.88 | $0.80 | $0.82 | $3.26 | 120,617 |
| 2020-01-06 | $0.73 | $0.80 | $0.72 | $0.77 | $3.10 | 121,870 |
| 2020-01-03 | $0.73 | $0.75 | $0.69 | $0.71 | $2.85 | 37,402 |
| 2020-01-02 | $0.74 | $0.76 | $0.71 | $0.72 | $2.89 | 52,352 |
| 2019-12-31 | $0.70 | $0.75 | $0.70 | $0.72 | $2.88 | 33,995 |
| 2019-12-30 | $0.74 | $0.74 | $0.69 | $0.71 | $2.84 | 34,103 |
| 2019-12-27 | $0.75 | $0.80 | $0.72 | $0.74 | $2.96 | 37,076 |
| 2019-12-26 | $0.80 | $0.84 | $0.73 | $0.74 | $2.94 | 54,125 |
| 2019-12-24 | $0.76 | $0.82 | $0.71 | $0.78 | $3.12 | 55,788 |
| 2019-12-23 | $0.69 | $0.85 | $0.65 | $0.77 | $3.07 | 126,498 |
| 2019-12-20 | $0.64 | $0.69 | $0.62 | $0.68 | $2.72 | 152,008 |
| 2019-12-19 | $0.64 | $0.68 | $0.60 | $0.66 | $2.64 | 102,367 |
| 2019-12-18 | $0.60 | $0.63 | $0.58 | $0.63 | $2.52 | 103,424 |
| 2019-12-17 | $0.57 | $0.60 | $0.54 | $0.59 | $2.36 | 91,286 |
| 2019-12-16 | $0.53 | $0.57 | $0.52 | $0.56 | $2.24 | 116,301 |
| 2019-12-13 | $0.56 | $0.60 | $0.53 | $0.53 | $2.13 | 78,439 |
| 2019-12-12 | $0.52 | $0.57 | $0.50 | $0.57 | $2.26 | 104,552 |
| 2019-12-11 | $0.54 | $0.55 | $0.48 | $0.51 | $2.04 | 182,704 |
| 2019-12-10 | $0.61 | $0.61 | $0.52 | $0.54 | $2.16 | 135,867 |
| 2019-12-09 | $0.73 | $0.73 | $0.60 | $0.60 | $2.41 | 198,201 |
| 2019-12-06 | $0.68 | $0.71 | $0.67 | $0.69 | $2.75 | 96,628 |
| 2019-12-05 | $0.70 | $0.70 | $0.66 | $0.67 | $2.68 | 91,113 |
| 2019-12-04 | $0.75 | $0.75 | $0.68 | $0.69 | $2.76 | 82,502 |
| 2019-12-03 | $0.72 | $0.75 | $0.65 | $0.73 | $2.94 | 96,461 |
| 2019-12-02 | $0.77 | $0.77 | $0.69 | $0.70 | $2.82 | 144,038 |
| 2019-11-29 | $0.76 | $0.79 | $0.68 | $0.74 | $2.94 | 128,066 |
| 2019-11-27 | $0.69 | $0.77 | $0.65 | $0.73 | $2.92 | 553,772 |
| 2019-11-26 | $0.61 | $0.68 | $0.61 | $0.63 | $2.52 | 356,306 |
| 2019-11-25 | $0.64 | $0.64 | $0.59 | $0.60 | $2.40 | 248,952 |
| 2019-11-22 | $0.65 | $0.65 | $0.58 | $0.59 | $2.36 | 388,764 |
| 2019-11-21 | $0.68 | $0.70 | $0.62 | $0.63 | $2.52 | 45,382 |
| 2019-11-20 | $0.70 | $0.72 | $0.67 | $0.67 | $2.67 | 34,958 |
| 2019-11-19 | $0.75 | $0.75 | $0.68 | $0.69 | $2.76 | 57,248 |
| 2019-11-18 | $0.80 | $0.85 | $0.73 | $0.74 | $2.96 | 39,131 |
| 2019-11-15 | $1.02 | $1.06 | $0.76 | $0.80 | $3.18 | 62,234 |
| 2019-11-14 | $1.05 | $1.05 | $1.00 | $1.01 | $4.04 | 12,499 |
| 2019-11-13 | $1.10 | $1.11 | $1.02 | $1.06 | $4.24 | 15,043 |
| 2019-11-12 | $1.23 | $1.34 | $1.10 | $1.10 | $4.40 | 17,073 |
| 2019-11-11 | $1.30 | $1.37 | $1.13 | $1.18 | $4.72 | 32,216 |
| 2019-11-08 | $1.22 | $1.28 | $1.22 | $1.26 | $5.04 | 12,208 |
| 2019-11-07 | $1.22 | $1.50 | $1.22 | $1.25 | $5.00 | 15,355 |
| 2019-11-06 | $1.35 | $1.38 | $1.23 | $1.24 | $4.96 | 26,561 |
| 2019-11-05 | $1.55 | $1.69 | $1.25 | $1.29 | $5.16 | 44,679 |
| 2019-11-04 | $1.45 | $1.45 | $1.35 | $1.43 | $5.72 | 6,671 |
| 2019-11-01 | $1.35 | $1.41 | $1.31 | $1.35 | $5.40 | 7,073 |
| 2019-10-31 | $1.37 | $1.37 | $1.27 | $1.31 | $5.24 | 2,141 |
| 2019-10-30 | $1.31 | $1.49 | $1.26 | $1.36 | $5.44 | 14,226 |
| 2019-10-29 | $1.37 | $1.38 | $1.30 | $1.30 | $5.20 | 1,557 |
| 2019-10-28 | $1.29 | $1.37 | $1.29 | $1.35 | $5.40 | 8,528 |
| 2019-10-25 | $1.25 | $1.35 | $1.25 | $1.30 | $5.20 | 10,758 |
| 2019-10-24 | $1.39 | $1.39 | $1.24 | $1.25 | $5.00 | 4,115 |
| 2019-10-23 | $1.30 | $1.41 | $1.25 | $1.40 | $5.60 | 5,328 |
| 2019-10-22 | $1.42 | $1.47 | $1.24 | $1.32 | $5.28 | 37,065 |
| 2019-10-21 | $1.46 | $1.49 | $1.40 | $1.41 | $5.64 | 5,761 |
| 2019-10-18 | $1.63 | $1.63 | $1.47 | $1.49 | $5.96 | 2,921 |
| 2019-10-17 | $1.74 | $1.75 | $1.57 | $1.65 | $6.60 | 3,564 |
| 2019-10-16 | $1.60 | $1.74 | $1.60 | $1.69 | $6.76 | 2,608 |
| 2019-10-15 | $1.50 | $1.60 | $1.50 | $1.58 | $6.32 | 2,835 |
| 2019-10-14 | $1.41 | $1.55 | $1.40 | $1.48 | $5.92 | 9,694 |
| 2019-10-11 | $1.47 | $1.55 | $1.38 | $1.40 | $5.60 | 24,273 |
| 2019-10-10 | $1.37 | $1.50 | $1.37 | $1.46 | $5.84 | 12,707 |
| 2019-10-09 | $1.44 | $1.46 | $1.34 | $1.35 | $5.40 | 9,453 |
| 2019-10-08 | $1.42 | $1.47 | $1.34 | $1.35 | $5.40 | 6,254 |
| 2019-10-07 | $1.46 | $1.49 | $1.39 | $1.40 | $5.60 | 4,127 |
| 2019-10-04 | $1.38 | $1.49 | $1.38 | $1.47 | $5.88 | 4,755 |
| 2019-10-03 | $1.36 | $1.45 | $1.34 | $1.44 | $5.76 | 9,712 |
| 2019-10-02 | $1.41 | $1.45 | $1.32 | $1.36 | $5.44 | 9,579 |
| 2019-10-01 | $1.51 | $1.51 | $1.40 | $1.41 | $5.64 | 15,867 |
| 2019-09-30 | $1.68 | $1.68 | $1.44 | $1.44 | $5.76 | 35,473 |
| 2019-09-27 | $1.56 | $1.65 | $1.54 | $1.59 | $6.36 | 6,486 |
| 2019-09-26 | $1.83 | $1.83 | $1.52 | $1.63 | $6.52 | 24,251 |
| 2019-09-25 | $1.74 | $1.89 | $1.70 | $1.70 | $6.80 | 4,311 |
| 2019-09-24 | $1.66 | $1.87 | $1.56 | $1.74 | $6.96 | 12,364 |
| 2019-09-23 | $1.95 | $1.95 | $1.65 | $1.65 | $6.60 | 10,773 |
| 2019-09-20 | $1.93 | $2.06 | $1.81 | $1.81 | $7.24 | 11,846 |
| 2019-09-19 | $2.14 | $2.14 | $1.90 | $1.92 | $7.68 | 7,151 |
| 2019-09-18 | $2.04 | $2.17 | $1.95 | $2.00 | $8.00 | 7,671 |
| 2019-09-17 | $2.05 | $2.16 | $2.00 | $2.00 | $8.00 | 5,966 |
| 2019-09-16 | $1.99 | $2.18 | $1.99 | $2.07 | $8.28 | 10,432 |
| 2019-09-13 | $2.04 | $2.16 | $1.94 | $1.97 | $7.88 | 9,183 |
| 2019-09-12 | $2.02 | $2.04 | $1.93 | $2.02 | $8.08 | 5,858 |
| 2019-09-11 | $2.00 | $2.09 | $1.92 | $2.00 | $7.98 | 31,812 |
| 2019-09-10 | $1.95 | $2.04 | $1.87 | $2.00 | $8.00 | 10,989 |
| 2019-09-09 | $2.02 | $2.09 | $1.85 | $1.85 | $7.40 | 26,577 |
| 2019-09-06 | $1.84 | $2.04 | $1.72 | $2.01 | $8.04 | 11,030 |
| 2019-09-05 | $1.75 | $1.85 | $1.64 | $1.85 | $7.40 | 5,130 |
| 2019-09-04 | $1.76 | $1.85 | $1.61 | $1.69 | $6.76 | 7,918 |
| 2019-09-03 | $1.91 | $1.97 | $1.68 | $1.74 | $6.96 | 10,095 |
| 2019-08-30 | $1.88 | $2.04 | $1.88 | $1.92 | $7.68 | 5,295 |
| 2019-08-29 | $1.86 | $1.98 | $1.72 | $1.90 | $7.60 | 9,720 |
| 2019-08-28 | $1.85 | $1.93 | $1.74 | $1.85 | $7.40 | 7,810 |
| 2019-08-27 | $1.77 | $1.85 | $1.59 | $1.80 | $7.20 | 9,408 |
| 2019-08-26 | $1.90 | $1.90 | $1.72 | $1.80 | $7.20 | 11,557 |
| 2019-08-23 | $1.97 | $2.08 | $1.71 | $1.71 | $6.84 | 6,772 |
| 2019-08-22 | $2.05 | $2.08 | $1.98 | $1.99 | $7.96 | 2,219 |
| 2019-08-21 | $2.08 | $2.16 | $1.96 | $2.05 | $8.20 | 6,271 |
| 2019-08-20 | $2.08 | $2.17 | $2.01 | $2.06 | $8.24 | 7,681 |
| 2019-08-19 | $2.04 | $2.10 | $1.91 | $2.09 | $8.36 | 5,884 |
| 2019-08-16 | $1.77 | $2.05 | $1.74 | $2.00 | $8.00 | 8,005 |
| 2019-08-15 | $1.82 | $2.09 | $1.70 | $1.75 | $7.00 | 20,303 |
| 2019-08-14 | $1.91 | $1.91 | $1.75 | $1.81 | $7.24 | 6,232 |
| 2019-08-13 | $1.79 | $2.05 | $1.50 | $1.91 | $7.64 | 16,269 |
| 2019-08-12 | $2.00 | $2.00 | $1.77 | $1.79 | $7.16 | 17,745 |
| 2019-08-09 | $1.80 | $1.90 | $1.75 | $1.83 | $7.32 | 8,720 |
| 2019-08-08 | $1.78 | $1.94 | $1.78 | $1.80 | $7.20 | 7,428 |
| 2019-08-07 | $1.91 | $2.00 | $1.80 | $1.85 | $7.40 | 14,341 |
| 2019-08-06 | $1.94 | $2.01 | $1.89 | $1.93 | $7.72 | 9,358 |
| 2019-08-05 | $2.01 | $2.08 | $1.92 | $1.93 | $7.72 | 15,391 |
| 2019-08-02 | $2.32 | $2.32 | $2.02 | $2.04 | $8.16 | 21,011 |
| 2019-08-01 | $2.00 | $2.37 | $1.93 | $2.33 | $9.32 | 40,331 |
| 2019-07-31 | $2.01 | $2.08 | $1.96 | $1.98 | $7.92 | 8,216 |
| 2019-07-30 | $2.00 | $2.05 | $1.94 | $2.00 | $8.00 | 16,574 |
| 2019-07-29 | $2.05 | $2.13 | $1.92 | $2.00 | $8.00 | 22,951 |
| 2019-07-26 | $2.10 | $2.20 | $1.96 | $2.05 | $8.20 | 36,379 |
| 2019-07-25 | $2.26 | $2.29 | $2.11 | $2.12 | $8.48 | 24,324 |
| 2019-07-24 | $2.34 | $2.40 | $2.17 | $2.24 | $8.96 | 41,971 |
| 2019-07-23 | $2.51 | $2.78 | $2.34 | $2.34 | $9.36 | 8,050 |
| 2019-07-22 | $2.61 | $2.68 | $2.46 | $2.50 | $10.00 | 24,858 |
| 2019-07-19 | $2.65 | $2.66 | $2.46 | $2.61 | $10.44 | 24,686 |
| 2019-07-18 | $2.61 | $2.74 | $2.36 | $2.64 | $10.56 | 293,966 |
| 2019-07-17 | $2.60 | $2.84 | $2.37 | $2.63 | $10.52 | 41,691 |
| 2019-07-16 | $2.28 | $2.75 | $2.17 | $2.63 | $10.52 | 332,136 |
| 2019-07-15 | $2.27 | $2.39 | $2.21 | $2.28 | $9.12 | 20,155 |
| 2019-07-12 | $2.34 | $2.34 | $2.24 | $2.27 | $9.08 | 7,621 |
| 2019-07-11 | $2.41 | $2.53 | $2.27 | $2.35 | $9.40 | 18,324 |
| 2019-07-10 | $2.52 | $2.76 | $2.32 | $2.40 | $9.60 | 25,294 |
| 2019-07-09 | $2.48 | $2.59 | $2.40 | $2.50 | $10.00 | 39,312 |
| 2019-07-08 | $2.54 | $2.84 | $2.41 | $2.48 | $9.92 | 36,273 |
| 2019-07-05 | $2.20 | $2.45 | $2.13 | $2.40 | $9.60 | 25,143 |
| 2019-07-03 | $2.13 | $2.47 | $1.88 | $2.23 | $8.92 | 45,818 |
| 2019-07-02 | $2.41 | $2.41 | $2.16 | $2.19 | $8.76 | 40,655 |
| 2019-07-01 | $2.78 | $2.78 | $2.39 | $2.41 | $9.64 | 71,695 |
| 2019-06-28 | $2.19 | $3.31 | $2.19 | $2.62 | $10.48 | 1,033,428 |
| 2019-06-27 | $2.24 | $2.28 | $2.16 | $2.19 | $8.76 | 36,754 |
| 2019-06-26 | $2.32 | $2.32 | $2.10 | $2.24 | $8.96 | 30,553 |
| 2019-06-25 | $2.43 | $2.43 | $2.28 | $2.32 | $9.28 | 35,675 |
| 2019-06-24 | $2.45 | $2.51 | $2.29 | $2.44 | $9.76 | 22,290 |
| 2019-06-21 | $2.42 | $2.52 | $2.33 | $2.39 | $9.56 | 28,692 |
| 2019-06-20 | $2.57 | $2.63 | $2.35 | $2.45 | $9.80 | 30,746 |
| 2019-06-19 | $2.74 | $2.74 | $2.46 | $2.53 | $10.12 | 35,676 |
| 2019-06-18 | $2.59 | $2.75 | $2.52 | $2.70 | $10.80 | 16,434 |
| 2019-06-17 | $2.45 | $2.65 | $2.43 | $2.59 | $10.36 | 29,121 |
| 2019-06-14 | $2.74 | $2.80 | $2.41 | $2.43 | $9.72 | 18,791 |
| 2019-06-13 | $2.74 | $2.89 | $2.55 | $2.83 | $11.32 | 11,930 |
| 2019-06-12 | $2.80 | $2.81 | $2.60 | $2.71 | $10.84 | 22,810 |
| 2019-06-11 | $3.14 | $3.18 | $2.73 | $2.74 | $10.96 | 31,693 |
| 2019-06-10 | $2.86 | $3.20 | $2.86 | $3.11 | $12.44 | 21,161 |
| 2019-06-07 | $3.34 | $3.34 | $2.91 | $2.92 | $11.68 | 32,734 |
| 2019-06-06 | $3.22 | $3.49 | $3.11 | $3.32 | $13.28 | 43,669 |
| 2019-06-05 | $3.42 | $3.50 | $3.17 | $3.29 | $13.16 | 16,085 |
| 2019-06-04 | $3.51 | $3.65 | $3.28 | $3.40 | $13.60 | 50,900 |
| 2019-06-03 | $3.08 | $3.50 | $3.08 | $3.48 | $13.92 | 17,512 |
| 2019-05-31 | $3.33 | $3.50 | $3.04 | $3.12 | $12.48 | 15,939 |
| 2019-05-30 | $3.38 | $3.55 | $3.23 | $3.42 | $13.68 | 64,260 |
| 2019-05-29 | $3.23 | $3.44 | $3.11 | $3.34 | $13.36 | 20,761 |
| 2019-05-28 | $3.40 | $3.40 | $3.22 | $3.27 | $13.08 | 14,228 |
| 2019-05-24 | $3.31 | $3.58 | $3.22 | $3.29 | $13.16 | 11,188 |
| 2019-05-23 | $3.48 | $3.48 | $3.14 | $3.31 | $13.24 | 15,127 |
| 2019-05-22 | $3.43 | $3.58 | $3.35 | $3.48 | $13.92 | 19,207 |
| 2019-05-21 | $3.44 | $3.62 | $3.40 | $3.43 | $13.72 | 29,109 |
| 2019-05-20 | $3.37 | $3.58 | $3.32 | $3.46 | $13.84 | 28,726 |
| 2019-05-17 | $3.40 | $3.41 | $3.15 | $3.38 | $13.52 | 23,179 |
| 2019-05-16 | $3.31 | $3.68 | $3.19 | $3.45 | $13.80 | 25,027 |
| 2019-05-15 | $3.15 | $3.32 | $3.04 | $3.26 | $13.04 | 15,799 |
| 2019-05-14 | $3.09 | $3.21 | $3.09 | $3.16 | $12.64 | 13,036 |
| 2019-05-13 | $3.30 | $3.46 | $3.03 | $3.21 | $12.84 | 23,846 |
| 2019-05-10 | $3.31 | $3.46 | $3.25 | $3.43 | $13.72 | 18,704 |
| 2019-05-09 | $3.32 | $3.39 | $3.25 | $3.37 | $13.48 | 6,244 |
| 2019-05-08 | $3.23 | $3.53 | $3.18 | $3.31 | $13.24 | 21,267 |
| 2019-05-07 | $3.45 | $3.46 | $3.22 | $3.25 | $13.00 | 11,763 |
| 2019-05-06 | $3.37 | $3.50 | $3.34 | $3.42 | $13.68 | 11,981 |
| 2019-05-03 | $3.33 | $3.35 | $3.21 | $3.35 | $13.40 | 5,709 |
| 2019-05-02 | $3.26 | $3.33 | $3.23 | $3.28 | $13.12 | 7,841 |
| 2019-05-01 | $3.23 | $3.38 | $3.22 | $3.26 | $13.04 | 8,916 |
| 2019-04-30 | $3.60 | $3.62 | $3.15 | $3.24 | $12.96 | 20,486 |
| 2019-04-29 | $3.57 | $3.65 | $3.48 | $3.61 | $14.44 | 14,652 |
| 2019-04-26 | $3.48 | $3.58 | $3.46 | $3.56 | $14.24 | 15,752 |
| 2019-04-25 | $3.51 | $3.61 | $3.45 | $3.51 | $14.04 | 7,820 |
| 2019-04-24 | $3.67 | $3.67 | $3.48 | $3.52 | $14.08 | 11,769 |
| 2019-04-23 | $3.62 | $3.66 | $3.52 | $3.62 | $14.48 | 13,439 |
| 2019-04-22 | $3.52 | $3.63 | $3.45 | $3.58 | $14.32 | 11,250 |
| 2019-04-18 | $3.52 | $3.67 | $3.50 | $3.60 | $14.40 | 15,892 |
| 2019-04-17 | $3.78 | $3.78 | $3.30 | $3.56 | $14.24 | 20,513 |
| 2019-04-16 | $3.86 | $3.94 | $3.71 | $3.77 | $15.08 | 12,461 |
| 2019-04-15 | $3.96 | $3.96 | $3.68 | $3.87 | $15.48 | 26,204 |
| 2019-04-12 | $4.08 | $4.08 | $3.85 | $3.91 | $15.64 | 25,766 |
| 2019-04-11 | $4.15 | $4.15 | $3.96 | $4.03 | $16.12 | 25,686 |
| 2019-04-10 | $4.21 | $4.25 | $4.04 | $4.15 | $16.60 | 10,734 |
| 2019-04-09 | $4.48 | $4.50 | $4.17 | $4.18 | $16.72 | 11,597 |
| 2019-04-08 | $4.34 | $4.62 | $3.97 | $4.46 | $17.84 | 10,880 |
| 2019-04-05 | $4.14 | $4.37 | $4.14 | $4.34 | $17.36 | 8,482 |
| 2019-04-04 | $4.38 | $4.42 | $4.03 | $4.10 | $16.40 | 17,353 |
| 2019-04-03 | $4.27 | $4.40 | $4.21 | $4.37 | $17.48 | 23,057 |
| 2019-04-02 | $4.40 | $4.40 | $4.24 | $4.28 | $17.12 | 9,658 |
| 2019-04-01 | $4.40 | $4.52 | $4.32 | $4.40 | $17.60 | 15,860 |
| 2019-03-29 | $4.87 | $4.87 | $4.34 | $4.39 | $17.56 | 21,674 |
| 2019-03-28 | $4.15 | $4.55 | $4.07 | $4.41 | $17.64 | 51,718 |
| 2019-03-27 | $4.05 | $4.20 | $3.95 | $4.06 | $16.24 | 7,548 |
| 2019-03-26 | $4.05 | $4.27 | $3.98 | $4.06 | $16.24 | 17,244 |
| 2019-03-25 | $4.37 | $4.47 | $3.91 | $4.05 | $16.20 | 58,002 |
| 2019-03-22 | $4.51 | $4.83 | $4.36 | $4.40 | $17.60 | 44,230 |
| 2019-03-21 | $4.61 | $4.73 | $4.42 | $4.50 | $18.00 | 49,248 |
| 2019-03-20 | $4.63 | $4.85 | $4.47 | $4.65 | $18.60 | 48,664 |
| 2019-03-19 | $4.36 | $4.64 | $4.18 | $4.64 | $18.56 | 53,949 |
| 2019-03-18 | $4.28 | $4.37 | $4.11 | $4.32 | $17.28 | 34,013 |
| 2019-03-15 | $4.09 | $4.25 | $3.94 | $4.25 | $17.00 | 63,631 |
| 2019-03-14 | $4.12 | $4.19 | $3.86 | $4.10 | $16.40 | 28,761 |
| 2019-03-13 | $4.20 | $4.28 | $4.01 | $4.16 | $16.64 | 33,386 |
| 2019-03-12 | $4.11 | $4.26 | $3.98 | $4.17 | $16.68 | 14,823 |
| 2019-03-11 | $4.13 | $4.20 | $4.01 | $4.12 | $16.48 | 47,595 |
| 2019-03-08 | $4.18 | $4.48 | $4.11 | $4.13 | $16.52 | 7,176 |
| 2019-03-07 | $4.28 | $4.44 | $4.11 | $4.19 | $16.76 | 58,156 |
| 2019-03-06 | $4.50 | $4.54 | $4.30 | $4.34 | $17.36 | 16,300 |
| 2019-03-05 | $4.44 | $4.60 | $4.39 | $4.50 | $18.00 | 24,555 |
| 2019-03-04 | $4.42 | $4.54 | $4.13 | $4.43 | $17.72 | 21,372 |
| 2019-03-01 | $4.40 | $4.45 | $4.24 | $4.36 | $17.44 | 14,066 |
| 2019-02-28 | $4.42 | $4.48 | $4.23 | $4.25 | $17.00 | 25,325 |
| 2019-02-27 | $4.22 | $4.61 | $4.08 | $4.42 | $17.68 | 21,352 |
| 2019-02-26 | $4.30 | $4.38 | $4.19 | $4.25 | $17.00 | 10,808 |
| 2019-02-25 | $4.20 | $4.38 | $4.08 | $4.29 | $17.16 | 15,140 |
| 2019-02-22 | $4.07 | $4.30 | $4.07 | $4.24 | $16.96 | 7,289 |
| 2019-02-21 | $4.13 | $4.33 | $3.93 | $4.04 | $16.16 | 12,824 |
| 2019-02-20 | $4.30 | $4.31 | $4.10 | $4.14 | $16.56 | 16,396 |
| 2019-02-19 | $4.32 | $4.34 | $4.12 | $4.30 | $17.20 | 13,891 |
| 2019-02-15 | $4.28 | $4.40 | $4.20 | $4.31 | $17.24 | 15,331 |
| 2019-02-14 | $4.31 | $4.38 | $4.07 | $4.26 | $17.04 | 15,362 |
| 2019-02-13 | $4.37 | $4.48 | $4.23 | $4.31 | $17.24 | 4,986 |
| 2019-02-12 | $4.41 | $4.48 | $4.30 | $4.34 | $17.36 | 12,667 |
| 2019-02-11 | $4.36 | $4.60 | $4.14 | $4.35 | $17.40 | 11,510 |
| 2019-02-08 | $4.17 | $4.30 | $4.09 | $4.23 | $16.92 | 18,161 |
| 2019-02-07 | $4.19 | $4.23 | $4.02 | $4.17 | $16.68 | 29,376 |
| 2019-02-06 | $4.21 | $4.41 | $4.12 | $4.18 | $16.72 | 9,965 |
| 2019-02-05 | $4.30 | $4.41 | $4.04 | $4.23 | $16.92 | 15,109 |
| 2019-02-04 | $4.39 | $4.42 | $4.23 | $4.30 | $17.20 | 35,205 |
| 2019-02-01 | $4.30 | $4.43 | $4.20 | $4.40 | $17.60 | 22,525 |
| 2019-01-31 | $3.98 | $4.37 | $3.86 | $4.32 | $17.28 | 36,019 |
| 2019-01-30 | $3.90 | $4.03 | $3.89 | $3.96 | $15.84 | 14,622 |
| 2019-01-29 | $3.79 | $4.12 | $3.79 | $3.90 | $15.60 | 13,337 |
| 2019-01-28 | $3.92 | $4.16 | $3.79 | $3.79 | $15.16 | 83,357 |
| 2019-01-25 | $3.85 | $3.97 | $3.72 | $3.92 | $15.68 | 59,652 |
| 2019-01-24 | $3.73 | $3.99 | $3.61 | $3.85 | $15.40 | 46,572 |
| 2019-01-23 | $4.07 | $4.07 | $3.73 | $3.76 | $15.04 | 32,347 |
| 2019-01-22 | $4.13 | $4.39 | $3.71 | $4.04 | $16.16 | 47,662 |
| 2019-01-18 | $4.27 | $4.30 | $4.02 | $4.13 | $16.52 | 33,903 |
| 2019-01-17 | $4.44 | $4.45 | $4.05 | $4.25 | $17.00 | 30,598 |
| 2019-01-16 | $4.90 | $4.94 | $4.28 | $4.31 | $17.24 | 26,093 |
| 2019-01-15 | $4.59 | $5.08 | $4.59 | $4.93 | $19.72 | 42,261 |
| 2019-01-14 | $4.44 | $4.59 | $4.35 | $4.55 | $18.20 | 61,323 |
| 2019-01-11 | $4.43 | $4.57 | $4.35 | $4.48 | $17.92 | 25,009 |
| 2019-01-10 | $4.43 | $4.53 | $4.35 | $4.45 | $17.80 | 40,115 |
| 2019-01-09 | $4.53 | $4.66 | $4.41 | $4.46 | $17.84 | 17,847 |
| 2019-01-08 | $4.50 | $4.66 | $4.39 | $4.51 | $18.04 | 27,777 |
| 2019-01-07 | $4.38 | $4.63 | $4.32 | $4.46 | $17.84 | 38,743 |
| 2019-01-04 | $4.54 | $4.55 | $4.31 | $4.41 | $17.64 | 23,516 |
| 2019-01-03 | $4.34 | $4.64 | $4.27 | $4.47 | $17.88 | 102,524 |
| 2019-01-02 | $4.32 | $4.62 | $4.25 | $4.47 | $17.88 | 64,628 |
| 2018-12-31 | $4.46 | $4.85 | $4.20 | $4.40 | $17.60 | 44,064 |
| 2018-12-28 | $3.70 | $4.58 | $3.70 | $4.52 | $18.08 | 189,828 |
| 2018-12-27 | $4.03 | $4.19 | $3.60 | $3.70 | $14.80 | 58,629 |
| 2018-12-26 | $4.36 | $4.36 | $3.93 | $4.05 | $16.20 | 45,732 |
| 2018-12-24 | $4.43 | $4.43 | $4.20 | $4.35 | $17.40 | 23,351 |
| 2018-12-21 | $4.50 | $4.62 | $4.36 | $4.52 | $18.08 | 494,460 |
| 2018-12-20 | $4.64 | $4.72 | $4.23 | $4.47 | $17.88 | 59,865 |
| 2018-12-19 | $4.75 | $4.92 | $4.34 | $4.47 | $17.88 | 69,762 |
| 2018-12-18 | $5.09 | $5.19 | $4.62 | $4.74 | $18.96 | 72,251 |
| 2018-12-17 | $5.03 | $5.63 | $4.94 | $5.09 | $20.36 | 57,351 |
| 2018-12-14 | $5.02 | $5.31 | $4.84 | $5.05 | $20.20 | 39,211 |
| 2018-12-13 | $5.30 | $5.44 | $5.05 | $5.10 | $20.40 | 38,650 |
| 2018-12-12 | $5.75 | $5.80 | $5.25 | $5.29 | $21.16 | 27,067 |
| 2018-12-11 | $5.60 | $5.90 | $5.60 | $5.75 | $23.00 | 61,129 |
| 2018-12-10 | $5.88 | $6.06 | $5.28 | $5.58 | $22.32 | 65,609 |
| 2018-12-07 | $6.49 | $6.64 | $5.84 | $5.88 | $23.52 | 37,865 |
| 2018-12-06 | $6.45 | $6.74 | $6.18 | $6.46 | $25.84 | 40,024 |
| 2018-12-04 | $6.99 | $7.05 | $6.62 | $6.65 | $26.60 | 23,942 |
| 2018-12-03 | $6.88 | $7.02 | $6.71 | $7.00 | $28.00 | 36,078 |
| 2018-11-30 | $6.30 | $7.07 | $6.30 | $6.90 | $27.60 | 43,310 |
| 2018-11-29 | $6.40 | $6.62 | $6.30 | $6.32 | $25.28 | 12,478 |
| 2018-11-28 | $6.44 | $6.78 | $6.30 | $6.40 | $25.60 | 21,916 |
| 2018-11-27 | $6.75 | $7.00 | $6.26 | $6.44 | $25.76 | 29,043 |
| 2018-11-26 | $7.39 | $7.42 | $6.77 | $6.84 | $27.36 | 34,387 |
| 2018-11-23 | $7.45 | $7.51 | $7.25 | $7.36 | $29.44 | 9,260 |
| 2018-11-21 | $7.49 | $7.75 | $7.25 | $7.47 | $29.88 | 25,255 |
| 2018-11-20 | $7.40 | $7.91 | $7.32 | $7.44 | $29.76 | 37,898 |
| 2018-11-19 | $8.04 | $8.24 | $7.58 | $7.65 | $30.60 | 159,984 |
| 2018-11-16 | $8.00 | $8.20 | $7.75 | $8.06 | $32.24 | 73,579 |
| 2018-11-15 | $7.92 | $8.25 | $7.90 | $8.00 | $32.00 | 25,519 |
| 2018-11-14 | $7.76 | $8.36 | $7.60 | $8.01 | $32.04 | 227,310 |
| 2018-11-13 | $7.13 | $8.41 | $6.90 | $7.82 | $31.28 | 186,748 |
| 2018-11-12 | $7.09 | $7.21 | $6.75 | $6.80 | $27.20 | 19,421 |
| 2018-11-09 | $7.52 | $7.52 | $7.00 | $7.19 | $28.76 | 19,244 |
| 2018-11-08 | $7.68 | $7.68 | $7.31 | $7.57 | $30.28 | 29,571 |
| 2018-11-07 | $7.33 | $7.79 | $7.17 | $7.66 | $30.64 | 34,080 |
| 2018-11-06 | $7.20 | $7.68 | $7.06 | $7.27 | $29.08 | 18,075 |
| 2018-11-05 | $7.58 | $7.82 | $7.17 | $7.25 | $29.00 | 30,357 |
| 2018-11-02 | $8.09 | $8.18 | $7.46 | $7.64 | $30.56 | 8,576 |
| 2018-11-01 | $7.54 | $8.14 | $7.54 | $8.03 | $32.12 | 59,118 |
| 2018-10-31 | $8.15 | $8.44 | $7.30 | $7.48 | $29.92 | 37,055 |
| 2018-10-30 | $8.02 | $8.27 | $7.88 | $8.12 | $32.48 | 20,454 |
| 2018-10-29 | $8.66 | $8.73 | $7.86 | $8.00 | $32.00 | 22,799 |
| 2018-10-26 | $8.41 | $8.76 | $8.32 | $8.61 | $34.44 | 36,703 |
| 2018-10-25 | $8.25 | $8.74 | $8.06 | $8.57 | $34.28 | 28,323 |
| 2018-10-24 | $8.42 | $9.27 | $8.06 | $8.20 | $32.80 | 48,847 |
| 2018-10-23 | $8.96 | $9.23 | $8.38 | $8.89 | $35.56 | 20,075 |
| 2018-10-22 | $9.71 | $9.76 | $8.78 | $8.92 | $35.68 | 36,851 |
| 2018-10-19 | $9.84 | $9.90 | $9.45 | $9.65 | $38.60 | 9,130 |
| 2018-10-18 | $9.85 | $9.90 | $9.52 | $9.81 | $39.24 | 26,877 |
| 2018-10-17 | $9.82 | $10.09 | $9.55 | $9.87 | $39.48 | 20,567 |
| 2018-10-16 | $9.55 | $10.32 | $9.55 | $9.87 | $39.48 | 41,774 |
| 2018-10-15 | $9.75 | $9.84 | $9.30 | $9.53 | $38.12 | 27,470 |
| 2018-10-12 | $9.66 | $10.26 | $9.25 | $9.71 | $38.84 | 16,569 |
| 2018-10-11 | $9.16 | $9.89 | $9.02 | $9.48 | $37.92 | 16,063 |
| 2018-10-10 | $10.16 | $10.16 | $9.23 | $9.29 | $37.16 | 23,409 |
| 2018-10-09 | $9.89 | $10.38 | $9.72 | $10.25 | $41.00 | 30,121 |
| 2018-10-08 | $9.45 | $10.37 | $9.45 | $9.90 | $39.60 | 24,875 |
| 2018-10-05 | $9.32 | $9.60 | $9.01 | $9.60 | $38.40 | 21,079 |
| 2018-10-04 | $10.44 | $10.66 | $9.28 | $9.28 | $37.12 | 31,609 |
| 2018-10-03 | $11.09 | $11.17 | $10.33 | $10.38 | $41.52 | 38,351 |
| 2018-10-02 | $10.28 | $11.16 | $10.05 | $11.06 | $44.24 | 38,178 |
| 2018-10-01 | $10.41 | $10.56 | $10.01 | $10.37 | $41.48 | 43,534 |
| 2018-09-28 | $10.53 | $10.77 | $10.00 | $10.30 | $41.20 | 42,886 |
| 2018-09-27 | $10.75 | $10.97 | $10.50 | $10.56 | $42.22 | 28,311 |
| 2018-09-26 | $12.49 | $12.51 | $10.50 | $10.67 | $42.68 | 339,657 |
| 2018-09-25 | $12.78 | $12.98 | $12.02 | $12.33 | $49.32 | 268,309 |
| 2018-09-24 | $12.25 | $12.70 | $11.94 | $12.56 | $50.24 | 21,867 |
| 2018-09-21 | $12.38 | $12.65 | $12.12 | $12.16 | $48.64 | 38,109 |
| 2018-09-20 | $12.28 | $12.58 | $12.01 | $12.27 | $49.08 | 42,490 |
| 2018-09-19 | $11.84 | $12.48 | $11.23 | $12.29 | $49.16 | 63,330 |
| 2018-09-18 | $11.15 | $11.61 | $10.64 | $11.40 | $45.60 | 84,188 |
| 2018-09-17 | $11.99 | $12.04 | $11.00 | $11.07 | $44.28 | 19,734 |
| 2018-09-14 | $11.32 | $11.42 | $11.15 | $11.25 | $45.00 | 16,320 |
| 2018-09-13 | $11.49 | $11.79 | $11.25 | $11.30 | $45.20 | 21,595 |
| 2018-09-12 | $11.95 | $12.19 | $11.14 | $11.43 | $45.72 | 47,951 |
| 2018-09-11 | $12.06 | $12.31 | $11.67 | $11.96 | $47.84 | 51,002 |
| 2018-09-10 | $12.91 | $13.24 | $12.07 | $12.19 | $48.76 | 25,731 |
| 2018-09-07 | $13.10 | $13.68 | $12.75 | $12.90 | $51.60 | 107,887 |
| 2018-09-06 | $14.17 | $14.17 | $13.10 | $13.16 | $52.64 | 124,846 |
| 2018-09-05 | $14.50 | $14.92 | $13.74 | $14.16 | $56.64 | 103,593 |
| 2018-09-04 | $16.27 | $16.50 | $14.39 | $14.52 | $58.08 | 136,024 |
| 2018-08-31 | $16.21 | $16.72 | $15.61 | $16.31 | $65.24 | 89,123 |
| 2018-08-30 | $16.00 | $16.26 | $15.59 | $16.11 | $64.44 | 33,196 |
| 2018-08-29 | $14.63 | $16.18 | $14.63 | $15.98 | $63.92 | 71,995 |
| 2018-08-28 | $14.45 | $14.74 | $14.15 | $14.61 | $58.44 | 49,040 |
| 2018-08-27 | $14.95 | $15.07 | $14.12 | $14.45 | $57.80 | 124,504 |
| 2018-08-24 | $14.98 | $15.29 | $14.79 | $14.90 | $59.60 | 70,828 |
| 2018-08-23 | $15.00 | $15.22 | $14.60 | $14.92 | $59.68 | 91,407 |
| 2018-08-22 | $14.13 | $14.99 | $14.02 | $14.93 | $59.72 | 129,025 |
| 2018-08-21 | $14.45 | $14.90 | $14.00 | $14.12 | $56.48 | 213,857 |
| 2018-08-20 | $13.65 | $14.45 | $13.55 | $14.35 | $57.40 | 168,548 |
| 2018-08-17 | $13.72 | $14.07 | $13.26 | $13.70 | $54.80 | 72,336 |
| 2018-08-16 | $14.16 | $14.20 | $13.47 | $13.73 | $54.92 | 108,662 |
| 2018-08-15 | $14.71 | $14.98 | $13.64 | $14.20 | $56.80 | 153,357 |
| 2018-08-14 | $15.83 | $15.96 | $14.46 | $14.80 | $59.20 | 110,170 |
| 2018-08-13 | $15.68 | $16.00 | $15.39 | $15.62 | $62.48 | 45,747 |
| 2018-08-10 | $15.00 | $15.92 | $14.42 | $15.72 | $62.88 | 169,158 |
| 2018-08-09 | $15.00 | $15.68 | $14.70 | $15.03 | $60.12 | 60,346 |
| 2018-08-08 | $16.59 | $16.80 | $14.87 | $15.02 | $60.08 | 117,854 |
| 2018-08-07 | $16.48 | $17.66 | $16.36 | $16.67 | $66.68 | 143,305 |
| 2018-08-06 | $15.41 | $16.59 | $14.46 | $16.45 | $65.80 | 239,640 |
| 2018-08-03 | $14.58 | $16.42 | $14.20 | $15.43 | $61.72 | 207,296 |
| 2018-08-02 | $15.42 | $15.74 | $14.72 | $14.84 | $59.36 | 21,557 |
| 2018-08-01 | $16.76 | $16.85 | $15.03 | $15.51 | $62.04 | 58,868 |
| 2018-07-31 | $15.88 | $17.53 | $15.70 | $16.77 | $67.08 | 150,425 |
| 2018-07-30 | $15.34 | $16.20 | $15.34 | $15.82 | $63.28 | 36,352 |
| 2018-07-27 | $14.57 | $15.37 | $14.57 | $15.23 | $60.92 | 111,535 |
| 2018-07-26 | $14.36 | $14.75 | $13.97 | $14.57 | $58.28 | 99,386 |
| 2018-07-25 | $14.21 | $15.21 | $14.04 | $14.36 | $57.44 | 138,851 |
| 2018-07-24 | $14.69 | $15.19 | $14.32 | $14.54 | $58.16 | 111,660 |
| 2018-07-23 | $14.15 | $14.84 | $14.00 | $14.71 | $58.84 | 223,104 |
| 2018-07-20 | $14.11 | $14.11 | $13.84 | $14.06 | $56.24 | 230,335 |
| 2018-07-19 | $14.05 | $14.34 | $13.85 | $14.06 | $56.24 | 263,266 |
| 2018-07-18 | $13.89 | $14.25 | $13.81 | $13.98 | $55.92 | 199,237 |
| 2018-07-17 | $15.06 | $15.58 | $13.54 | $13.81 | $55.24 | 81,021 |
| 2018-07-16 | $16.34 | $16.51 | $14.64 | $15.05 | $60.20 | 28,231 |
| 2018-07-13 | $15.29 | $16.47 | $15.15 | $16.16 | $64.64 | 21,750 |
| 2018-07-12 | $14.97 | $15.50 | $14.84 | $15.32 | $61.28 | 101,818 |
| 2018-07-11 | $14.70 | $15.00 | $14.36 | $14.86 | $59.44 | 73,312 |
| 2018-07-10 | $14.42 | $14.97 | $14.42 | $14.78 | $59.12 | 47,445 |
| 2018-07-09 | $14.73 | $15.12 | $14.64 | $14.91 | $59.64 | 79,438 |
| 2018-07-06 | $15.00 | $15.21 | $14.16 | $14.70 | $58.80 | 135,361 |
| 2018-07-05 | $14.80 | $15.30 | $14.55 | $14.90 | $59.60 | 73,584 |
| 2018-07-03 | $14.64 | $14.98 | $14.50 | $14.72 | $58.88 | 7,924 |
| 2018-07-02 | $14.23 | $14.89 | $14.13 | $14.59 | $58.36 | 11,906 |
| 2018-06-29 | $14.20 | $14.72 | $13.53 | $14.35 | $57.40 | 66,761 |
| 2018-06-28 | $14.08 | $14.28 | $13.54 | $14.12 | $56.48 | 29,419 |
| 2018-06-27 | $13.91 | $14.60 | $13.91 | $14.12 | $56.48 | 37,843 |
| 2018-06-26 | $14.77 | $14.77 | $14.02 | $14.09 | $56.36 | 25,781 |
| 2018-06-25 | $14.04 | $15.11 | $13.71 | $14.76 | $59.04 | 81,579 |
| 2018-06-22 | $14.06 | $14.49 | $13.33 | $14.09 | $56.36 | 150,102 |
| 2018-06-21 | $15.39 | $15.74 | $13.33 | $13.83 | $55.32 | 79,180 |
| 2018-06-20 | $14.74 | $16.20 | $14.42 | $15.57 | $62.28 | 45,032 |
| 2018-06-19 | $13.20 | $15.65 | $12.56 | $14.49 | $57.96 | 182,122 |
| 2018-06-18 | $12.83 | $13.74 | $12.83 | $13.33 | $53.32 | 84,748 |
| 2018-06-15 | $12.09 | $13.52 | $12.01 | $12.87 | $51.48 | 127,193 |
| 2018-06-14 | $11.94 | $12.68 | $11.85 | $12.07 | $48.28 | 59,576 |
| 2018-06-13 | $12.72 | $12.90 | $11.62 | $11.84 | $47.36 | 106,369 |
| 2018-06-12 | $12.98 | $13.65 | $12.51 | $12.75 | $51.00 | 134,179 |
| 2018-06-11 | $13.00 | $13.71 | $12.77 | $12.98 | $51.92 | 96,858 |
| 2018-06-08 | $12.40 | $13.05 | $12.40 | $12.97 | $51.88 | 76,805 |
| 2018-06-07 | $12.77 | $13.53 | $12.00 | $12.41 | $49.64 | 98,837 |
| 2018-06-06 | $13.40 | $14.24 | $12.50 | $12.85 | $51.40 | 151,364 |
| 2018-06-05 | $12.60 | $13.68 | $12.42 | $13.30 | $53.20 | 112,494 |
| 2018-06-04 | $12.50 | $13.29 | $12.34 | $12.64 | $50.56 | 54,994 |
| 2018-06-01 | $12.51 | $13.00 | $12.00 | $12.50 | $50.00 | 101,627 |
| 2018-05-31 | $11.70 | $13.48 | $11.40 | $12.31 | $49.24 | 86,267 |
| 2018-05-30 | $11.39 | $11.72 | $11.14 | $11.45 | $45.80 | 56,126 |
| 2018-05-29 | $11.25 | $11.60 | $10.36 | $11.35 | $45.40 | 22,839 |
| 2018-05-25 | $11.38 | $11.49 | $11.25 | $11.27 | $45.08 | 5,575 |
| 2018-05-24 | $11.63 | $11.95 | $11.30 | $11.46 | $45.84 | 23,007 |
| 2018-05-23 | $11.49 | $11.80 | $11.32 | $11.56 | $46.24 | 25,722 |
| 2018-05-22 | $11.76 | $11.78 | $11.30 | $11.55 | $46.20 | 14,448 |
| 2018-05-21 | $11.70 | $11.86 | $11.38 | $11.68 | $46.72 | 11,818 |
| 2018-05-18 | $11.64 | $12.00 | $11.35 | $11.71 | $46.84 | 18,256 |
| 2018-05-17 | $11.67 | $12.00 | $11.12 | $11.68 | $46.72 | 40,382 |
| 2018-05-16 | $10.78 | $11.78 | $10.52 | $11.71 | $46.84 | 28,729 |
| 2018-05-15 | $10.41 | $10.88 | $10.19 | $10.84 | $43.36 | 19,998 |
| 2018-05-14 | $10.40 | $10.84 | $10.40 | $10.56 | $42.24 | 8,311 |
| 2018-05-11 | $10.87 | $11.00 | $10.42 | $10.42 | $41.68 | 14,545 |
| 2018-05-10 | $10.65 | $11.13 | $10.40 | $10.69 | $42.76 | 10,462 |
| 2018-05-09 | $10.88 | $10.99 | $10.50 | $10.65 | $42.60 | 36,090 |
| 2018-05-08 | $10.77 | $11.24 | $10.65 | $10.81 | $43.24 | 10,889 |
| 2018-05-07 | $11.00 | $11.29 | $10.83 | $10.93 | $43.72 | 12,028 |
| 2018-05-04 | $10.94 | $11.50 | $10.80 | $10.91 | $43.64 | 28,562 |
| 2018-05-03 | $11.46 | $11.65 | $10.66 | $10.98 | $43.92 | 28,625 |
| 2018-05-02 | $11.09 | $11.88 | $11.09 | $11.28 | $45.12 | 14,543 |
| 2018-05-01 | $11.36 | $11.68 | $10.64 | $11.10 | $44.40 | 24,065 |
| 2018-04-30 | $11.79 | $12.20 | $11.31 | $11.45 | $45.80 | 22,550 |
| 2018-04-27 | $11.80 | $12.00 | $11.50 | $11.78 | $47.12 | 16,468 |
| 2018-04-26 | $11.49 | $12.13 | $11.49 | $11.79 | $47.16 | 12,001 |
| 2018-04-25 | $11.96 | $12.00 | $11.30 | $11.52 | $46.08 | 18,708 |
| 2018-04-24 | $12.44 | $12.49 | $11.31 | $11.95 | $47.80 | 29,083 |
| 2018-04-23 | $12.21 | $12.70 | $12.00 | $12.25 | $49.00 | 86,882 |
| 2018-04-20 | $11.90 | $12.15 | $11.90 | $11.98 | $47.92 | 23,653 |
| 2018-04-19 | $11.89 | $12.25 | $11.77 | $12.00 | $48.00 | 22,168 |
| 2018-04-18 | $11.91 | $12.00 | $11.75 | $12.00 | $48.00 | 9,277 |
| 2018-04-17 | $11.89 | $12.00 | $11.80 | $11.95 | $47.80 | 10,286 |
| 2018-04-16 | $11.87 | $11.95 | $11.60 | $11.75 | $47.00 | 36,343 |
| 2018-04-13 | $11.41 | $11.98 | $11.31 | $11.64 | $46.56 | 41,013 |
| 2018-04-12 | $11.11 | $11.44 | $11.00 | $11.31 | $45.24 | 42,894 |
| 2018-04-11 | $10.71 | $11.41 | $10.30 | $11.09 | $44.36 | 37,076 |
| 2018-04-10 | $10.75 | $11.19 | $10.27 | $11.05 | $44.20 | 40,958 |
| 2018-04-09 | $10.90 | $10.90 | $10.50 | $10.73 | $42.92 | 11,699 |
| 2018-04-06 | $10.90 | $10.95 | $10.61 | $10.79 | $43.16 | 16,619 |
| 2018-04-05 | $10.97 | $10.98 | $10.56 | $10.98 | $43.92 | 12,835 |
| 2018-04-04 | $10.90 | $11.07 | $10.54 | $10.75 | $43.00 | 32,706 |
| 2018-04-03 | $10.79 | $11.11 | $10.15 | $10.75 | $43.00 | 16,265 |
| 2018-04-02 | $11.00 | $11.49 | $10.75 | $10.75 | $43.00 | 47,831 |
| 2018-03-29 | $11.75 | $12.00 | $11.00 | $11.11 | $44.44 | 344,309 |
Cogent Biosciences Inc (COGT) News Headlines
Recent Cogent Biosciences Inc (COGT) News
Similar Companies to Cogent Biosciences Inc (COGT) 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 |