Federal Home Loan Mortgage Corp (FMCKJ) Exchange: OTCQB
Data as of May 2, 2025
$11.65 ($0.30) 2.64%
Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.41 |
| Previous Close | $11.65 |
| High | $11.70 |
| Low | $11.31 |
| Adjusted Open | $11.41 |
| Previous Adjusted Close | $11.65 |
| Adjusted High | $11.70 |
| Adjusted Low | $11.31 |
About Federal Home Loan Mortgage Corp (FMCKJ)
Freddie Mac
Invest in Federal Home Loan Mortgage Corp (FMCKJ)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCKJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.41 | $11.70 | $11.31 | $11.65 | $11.65 | 355,131 |
| 2025-05-01 | $11.24 | $11.44 | $11.24 | $11.35 | $11.35 | 155,232 |
| 2025-04-30 | $11.06 | $11.25 | $10.89 | $11.20 | $11.20 | 207,980 |
| 2025-04-29 | $10.82 | $11.26 | $10.82 | $11.05 | $11.05 | 549,423 |
| 2025-04-28 | $10.75 | $10.95 | $10.75 | $10.83 | $10.83 | 1,514,467 |
| 2025-04-25 | $10.31 | $10.79 | $10.29 | $10.65 | $10.65 | 355,902 |
| 2025-04-24 | $10.35 | $10.55 | $10.29 | $10.31 | $10.31 | 485,743 |
| 2025-04-23 | $10.27 | $10.63 | $10.27 | $10.37 | $10.37 | 306,357 |
| 2025-04-22 | $10.23 | $10.38 | $10.22 | $10.28 | $10.28 | 351,321 |
| 2025-04-21 | $10.26 | $10.38 | $10.05 | $10.18 | $10.18 | 215,838 |
| 2025-04-17 | $10.58 | $10.69 | $10.19 | $10.33 | $10.33 | 416,016 |
| 2025-04-16 | $10.66 | $10.67 | $10.18 | $10.42 | $10.42 | 540,462 |
| 2025-04-15 | $10.72 | $10.87 | $10.57 | $10.71 | $10.71 | 1,190,039 |
| 2025-04-14 | $10.05 | $11.60 | $10.05 | $10.55 | $10.55 | 1,591,508 |
| 2025-04-11 | $10.45 | $10.50 | $9.87 | $9.97 | $9.97 | 796,155 |
| 2025-04-10 | $10.58 | $10.60 | $10.20 | $10.38 | $10.38 | 681,706 |
| 2025-04-09 | $10.00 | $10.80 | $9.60 | $10.35 | $10.35 | 1,003,585 |
| 2025-04-08 | $9.95 | $10.40 | $9.66 | $9.85 | $9.85 | 448,535 |
| 2025-04-07 | $9.20 | $10.11 | $9.14 | $9.77 | $9.77 | 289,382 |
| 2025-04-04 | $10.72 | $10.75 | $9.65 | $9.65 | $9.65 | 1,089,789 |
| 2025-04-03 | $11.46 | $11.59 | $10.70 | $10.72 | $10.72 | 749,502 |
| 2025-04-02 | $11.61 | $11.70 | $11.45 | $11.56 | $11.56 | 63,760 |
| 2025-04-01 | $11.41 | $11.63 | $11.20 | $11.60 | $11.60 | 288,891 |
| 2025-03-31 | $11.47 | $11.59 | $11.26 | $11.59 | $11.59 | 118,013 |
| 2025-03-28 | $11.67 | $11.74 | $11.45 | $11.57 | $11.57 | 116,415 |
| 2025-03-27 | $11.61 | $11.75 | $11.61 | $11.68 | $11.68 | 396,165 |
| 2025-03-26 | $11.70 | $11.80 | $11.63 | $11.65 | $11.65 | 324,097 |
| 2025-03-25 | $11.91 | $11.91 | $11.61 | $11.72 | $11.72 | 849,431 |
| 2025-03-24 | $11.65 | $12.25 | $11.65 | $11.83 | $11.83 | 418,380 |
| 2025-03-21 | $11.32 | $11.49 | $11.29 | $11.34 | $11.34 | 156,595 |
| 2025-03-20 | $11.03 | $11.48 | $11.00 | $11.34 | $11.34 | 270,876 |
| 2025-03-19 | $11.09 | $11.38 | $11.09 | $11.36 | $11.36 | 770,179 |
| 2025-03-18 | $10.90 | $11.28 | $10.86 | $11.00 | $11.00 | 662,084 |
| 2025-03-17 | $10.69 | $10.92 | $10.42 | $10.82 | $10.82 | 177,919 |
| 2025-03-14 | $9.95 | $11.10 | $9.66 | $10.50 | $10.50 | 1,333,805 |
| 2025-03-13 | $9.78 | $9.91 | $9.50 | $9.90 | $9.90 | 129,382 |
| 2025-03-12 | $9.69 | $9.73 | $9.56 | $9.73 | $9.73 | 50,603 |
| 2025-03-11 | $9.65 | $9.69 | $9.44 | $9.60 | $9.60 | 429,975 |
| 2025-03-10 | $9.95 | $9.96 | $9.65 | $9.70 | $9.70 | 536,546 |
| 2025-03-07 | $10.31 | $10.42 | $9.89 | $10.16 | $10.16 | 755,852 |
| 2025-03-06 | $10.46 | $10.50 | $10.19 | $10.32 | $10.32 | 343,960 |
| 2025-03-05 | $10.55 | $10.55 | $10.20 | $10.50 | $10.50 | 447,664 |
| 2025-03-04 | $10.60 | $10.60 | $10.14 | $10.48 | $10.48 | 689,143 |
| 2025-03-03 | $11.25 | $11.30 | $10.59 | $10.73 | $10.73 | 404,904 |
| 2025-02-28 | $11.47 | $11.50 | $11.22 | $11.25 | $11.25 | 297,549 |
| 2025-02-27 | $11.65 | $11.75 | $11.35 | $11.49 | $11.49 | 1,192,805 |
| 2025-02-26 | $11.60 | $11.79 | $11.53 | $11.64 | $11.64 | 723,934 |
| 2025-02-25 | $11.85 | $11.94 | $11.51 | $11.55 | $11.55 | 1,283,892 |
| 2025-02-24 | $11.70 | $11.86 | $11.67 | $11.83 | $11.83 | 81,017 |
| 2025-02-21 | $11.89 | $12.03 | $11.66 | $11.75 | $11.75 | 1,276,200 |
| 2025-02-20 | $11.86 | $12.00 | $11.81 | $12.00 | $12.00 | 1,343,859 |
| 2025-02-19 | $12.00 | $12.00 | $11.72 | $11.84 | $11.84 | 486,390 |
| 2025-02-18 | $11.93 | $12.08 | $11.69 | $11.85 | $11.85 | 1,532,759 |
| 2025-02-14 | $11.80 | $11.95 | $11.75 | $11.95 | $11.95 | 221,999 |
| 2025-02-13 | $11.80 | $11.95 | $11.74 | $11.75 | $11.75 | 265,283 |
| 2025-02-12 | $11.74 | $11.85 | $11.68 | $11.80 | $11.80 | 681,349 |
| 2025-02-11 | $11.84 | $11.95 | $11.58 | $11.85 | $11.85 | 1,191,750 |
| 2025-02-10 | $12.14 | $12.14 | $11.77 | $11.77 | $11.77 | 63,343 |
| 2025-02-07 | $11.92 | $12.13 | $11.87 | $11.97 | $11.97 | 1,057,136 |
| 2025-02-06 | $11.61 | $12.24 | $11.61 | $11.85 | $11.85 | 2,710,577 |
| 2025-02-05 | $11.33 | $11.55 | $11.26 | $11.42 | $11.42 | 154,878 |
| 2025-02-04 | $10.65 | $11.33 | $10.65 | $11.30 | $11.30 | 940,690 |
| 2025-02-03 | $10.49 | $10.75 | $10.42 | $10.66 | $10.66 | 368,716 |
| 2025-01-31 | $10.63 | $10.75 | $10.42 | $10.65 | $10.65 | 1,081,325 |
| 2025-01-30 | $10.82 | $10.88 | $10.48 | $10.78 | $10.78 | 555,622 |
| 2025-01-29 | $11.50 | $11.50 | $10.37 | $10.81 | $10.81 | 1,977,751 |
| 2025-01-28 | $11.40 | $11.65 | $11.40 | $11.50 | $11.50 | 188,038 |
| 2025-01-27 | $11.30 | $11.45 | $11.11 | $11.45 | $11.45 | 429,283 |
| 2025-01-24 | $11.40 | $12.25 | $10.96 | $11.45 | $11.45 | 1,946,760 |
| 2025-01-23 | $11.50 | $11.73 | $11.35 | $11.64 | $11.64 | 140,031 |
| 2025-01-22 | $11.93 | $12.03 | $11.20 | $11.62 | $11.62 | 672,859 |
| 2025-01-21 | $12.21 | $12.47 | $11.86 | $11.93 | $11.93 | 688,096 |
| 2025-01-17 | $12.12 | $12.48 | $11.97 | $12.48 | $12.48 | 993,270 |
| 2025-01-16 | $12.34 | $12.34 | $12.06 | $12.10 | $12.10 | 932,404 |
| 2025-01-15 | $12.41 | $12.70 | $12.25 | $12.28 | $12.28 | 1,086,313 |
| 2025-01-14 | $11.81 | $12.41 | $11.81 | $12.30 | $12.30 | 2,181,914 |
| 2025-01-13 | $12.24 | $12.33 | $11.61 | $11.81 | $11.81 | 1,860,275 |
| 2025-01-10 | $11.84 | $12.25 | $11.84 | $12.13 | $12.13 | 1,514,080 |
| 2025-01-08 | $11.86 | $12.00 | $11.66 | $11.83 | $11.83 | 1,806,628 |
| 2025-01-07 | $11.95 | $12.00 | $11.73 | $11.85 | $11.85 | 287,634 |
| 2025-01-06 | $12.24 | $12.24 | $11.81 | $11.99 | $11.99 | 1,311,147 |
| 2025-01-03 | $11.50 | $12.27 | $11.50 | $12.10 | $12.10 | 869,935 |
| 2025-01-02 | $11.94 | $11.94 | $11.58 | $11.81 | $11.81 | 289,305 |
| 2024-12-31 | $11.70 | $11.94 | $11.67 | $11.89 | $11.89 | 389,629 |
| 2024-12-30 | $11.25 | $11.90 | $11.10 | $11.70 | $11.70 | 530,771 |
| 2024-12-27 | $11.45 | $11.62 | $11.29 | $11.29 | $11.29 | 172,093 |
| 2024-12-26 | $11.64 | $11.66 | $11.29 | $11.49 | $11.49 | 202,884 |
| 2024-12-24 | $11.70 | $11.74 | $11.43 | $11.58 | $11.58 | 310,828 |
| 2024-12-23 | $11.21 | $11.86 | $11.20 | $11.70 | $11.70 | 838,515 |
| 2024-12-20 | $11.05 | $11.25 | $11.04 | $11.21 | $11.21 | 344,500 |
| 2024-12-19 | $11.09 | $11.25 | $11.04 | $11.04 | $11.04 | 920,781 |
| 2024-12-18 | $11.15 | $11.29 | $11.04 | $11.15 | $11.15 | 4,888,851 |
| 2024-12-17 | $11.11 | $11.27 | $10.91 | $11.14 | $11.14 | 2,248,325 |
| 2024-12-16 | $10.87 | $11.09 | $10.80 | $11.02 | $11.02 | 289,742 |
| 2024-12-13 | $11.11 | $11.11 | $10.80 | $10.85 | $10.85 | 229,651 |
| 2024-12-12 | $11.28 | $11.37 | $11.02 | $11.09 | $11.09 | 911,245 |
| 2024-12-11 | $11.15 | $11.28 | $11.13 | $11.26 | $11.26 | 492,153 |
| 2024-12-10 | $10.71 | $11.49 | $10.71 | $11.29 | $11.29 | 2,543,766 |
| 2024-12-09 | $10.78 | $11.02 | $10.50 | $10.93 | $10.93 | 1,387,961 |
| 2024-12-06 | $10.60 | $10.75 | $10.60 | $10.75 | $10.75 | 426,695 |
| 2024-12-05 | $10.30 | $10.64 | $10.30 | $10.47 | $10.47 | 736,910 |
| 2024-12-04 | $10.10 | $10.41 | $9.90 | $10.33 | $10.33 | 1,777,859 |
| 2024-12-03 | $10.05 | $10.35 | $10.05 | $10.30 | $10.30 | 714,878 |
| 2024-12-02 | $10.35 | $10.61 | $10.00 | $10.20 | $10.20 | 604,950 |
| 2024-11-29 | $10.57 | $10.65 | $10.50 | $10.57 | $10.57 | 277,666 |
| 2024-11-27 | $10.46 | $10.65 | $10.45 | $10.59 | $10.59 | 391,182 |
| 2024-11-26 | $10.80 | $10.80 | $10.25 | $10.50 | $10.50 | 500,627 |
| 2024-11-25 | $10.40 | $11.14 | $10.40 | $10.80 | $10.80 | 4,836,112 |
| 2024-11-22 | $10.17 | $10.35 | $10.16 | $10.30 | $10.30 | 2,116,590 |
| 2024-11-21 | $10.26 | $10.41 | $9.97 | $10.14 | $10.14 | 3,916,004 |
| 2024-11-20 | $10.35 | $10.35 | $9.98 | $10.26 | $10.26 | 903,381 |
| 2024-11-19 | $10.33 | $10.50 | $10.22 | $10.40 | $10.40 | 1,989,387 |
| 2024-11-18 | $9.95 | $10.35 | $9.94 | $10.32 | $10.32 | 3,068,988 |
| 2024-11-15 | $9.75 | $10.12 | $9.75 | $9.92 | $9.92 | 2,658,809 |
| 2024-11-14 | $9.45 | $9.76 | $9.15 | $9.75 | $9.75 | 2,193,079 |
| 2024-11-13 | $9.74 | $9.96 | $9.24 | $9.40 | $9.40 | 2,344,650 |
| 2024-11-12 | $9.70 | $10.05 | $9.65 | $9.73 | $9.73 | 9,556,559 |
| 2024-11-11 | $9.30 | $9.71 | $9.25 | $9.65 | $9.65 | 4,867,700 |
| 2024-11-08 | $8.79 | $9.35 | $8.66 | $9.20 | $9.20 | 5,251,341 |
| 2024-11-07 | $8.27 | $9.48 | $8.15 | $8.75 | $8.75 | 7,206,016 |
| 2024-11-06 | $7.99 | $8.50 | $7.32 | $8.37 | $8.37 | 14,322,452 |
| 2024-11-05 | $4.74 | $4.83 | $4.63 | $4.68 | $4.68 | 2,034,761 |
| 2024-11-04 | $4.67 | $4.72 | $4.35 | $4.71 | $4.71 | 2,642,086 |
| 2024-11-01 | $4.75 | $4.80 | $4.40 | $4.72 | $4.72 | 1,552,969 |
| 2024-10-31 | $4.65 | $4.77 | $4.55 | $4.74 | $4.74 | 1,537,454 |
| 2024-10-30 | $4.91 | $4.97 | $4.65 | $4.80 | $4.80 | 751,742 |
| 2024-10-29 | $4.81 | $4.95 | $4.80 | $4.83 | $4.83 | 622,564 |
| 2024-10-28 | $4.78 | $5.00 | $4.64 | $4.73 | $4.73 | 620,068 |
| 2024-10-25 | $4.75 | $4.90 | $4.75 | $4.89 | $4.89 | 314,530 |
| 2024-10-24 | $5.02 | $5.05 | $4.71 | $4.85 | $4.85 | 1,053,461 |
| 2024-10-23 | $5.16 | $5.28 | $5.00 | $5.02 | $5.02 | 509,911 |
| 2024-10-22 | $5.10 | $5.25 | $5.05 | $5.15 | $5.15 | 1,314,423 |
| 2024-10-21 | $4.81 | $5.14 | $4.80 | $5.00 | $5.00 | 695,519 |
| 2024-10-18 | $4.90 | $4.97 | $4.85 | $4.95 | $4.95 | 846,859 |
| 2024-10-17 | $4.68 | $4.95 | $4.68 | $4.87 | $4.87 | 1,577,805 |
| 2024-10-16 | $4.70 | $4.70 | $4.62 | $4.67 | $4.67 | 887,374 |
| 2024-10-15 | $4.70 | $4.78 | $4.65 | $4.66 | $4.66 | 481,410 |
| 2024-10-14 | $4.62 | $4.81 | $4.60 | $4.71 | $4.71 | 867,745 |
| 2024-10-11 | $4.41 | $4.60 | $4.41 | $4.57 | $4.57 | 3,871,779 |
| 2024-10-10 | $4.05 | $4.47 | $4.05 | $4.38 | $4.38 | 1,996,224 |
| 2024-10-09 | $3.97 | $4.19 | $3.97 | $4.19 | $4.19 | 324,595 |
| 2024-10-08 | $3.92 | $4.08 | $3.92 | $4.00 | $4.00 | 404,605 |
| 2024-10-07 | $3.87 | $3.93 | $3.87 | $3.89 | $3.89 | 406,956 |
| 2024-10-04 | $3.96 | $3.98 | $3.80 | $3.85 | $3.85 | 113,094 |
| 2024-10-03 | $3.90 | $3.99 | $3.85 | $3.89 | $3.89 | 18,765 |
| 2024-10-02 | $3.90 | $3.95 | $3.89 | $3.94 | $3.94 | 94,560 |
| 2024-10-01 | $4.02 | $4.05 | $3.88 | $3.95 | $3.95 | 196,717 |
| 2024-09-30 | $4.09 | $4.15 | $4.02 | $4.09 | $4.09 | 577,533 |
| 2024-09-27 | $3.94 | $4.16 | $3.92 | $4.09 | $4.09 | 212,310 |
| 2024-09-26 | $4.00 | $4.07 | $3.85 | $3.95 | $3.95 | 312,371 |
| 2024-09-25 | $4.09 | $4.09 | $3.97 | $4.00 | $4.00 | 688,254 |
| 2024-09-24 | $4.01 | $4.09 | $4.00 | $4.08 | $4.08 | 2,174,130 |
| 2024-09-23 | $4.08 | $4.08 | $3.88 | $4.04 | $4.04 | 538,506 |
| 2024-09-20 | $4.20 | $4.23 | $4.10 | $4.18 | $4.18 | 439,579 |
| 2024-09-19 | $4.40 | $4.40 | $4.05 | $4.12 | $4.12 | 1,223,647 |
| 2024-09-18 | $4.31 | $4.41 | $4.24 | $4.39 | $4.39 | 425,604 |
| 2024-09-17 | $4.39 | $4.41 | $4.27 | $4.40 | $4.40 | 491,390 |
| 2024-09-16 | $4.45 | $4.45 | $4.31 | $4.35 | $4.35 | 646,294 |
| 2024-09-13 | $4.55 | $4.75 | $4.25 | $4.38 | $4.38 | 1,111,493 |
| 2024-09-12 | $4.11 | $4.29 | $4.10 | $4.29 | $4.29 | 365,151 |
| 2024-09-11 | $4.20 | $4.20 | $3.83 | $4.14 | $4.14 | 2,341,410 |
| 2024-09-10 | $4.45 | $4.45 | $4.35 | $4.45 | $4.45 | 1,363,470 |
| 2024-09-09 | $4.30 | $4.57 | $4.27 | $4.45 | $4.45 | 2,079,632 |
| 2024-09-06 | $3.98 | $4.31 | $3.95 | $4.24 | $4.24 | 1,167,338 |
| 2024-09-05 | $4.03 | $4.04 | $3.82 | $3.99 | $3.99 | 2,747,684 |
| 2024-09-04 | $3.97 | $4.00 | $3.88 | $3.95 | $3.95 | 747,918 |
| 2024-09-03 | $3.95 | $4.00 | $3.85 | $3.96 | $3.96 | 331,867 |
| 2024-08-30 | $3.95 | $3.95 | $3.90 | $3.95 | $3.95 | 321,177 |
| 2024-08-29 | $3.95 | $3.95 | $3.85 | $3.95 | $3.95 | 183,971 |
| 2024-08-28 | $3.98 | $3.98 | $3.82 | $3.93 | $3.93 | 664,588 |
| 2024-08-27 | $3.96 | $4.02 | $3.95 | $4.00 | $4.00 | 236,899 |
| 2024-08-26 | $4.02 | $4.02 | $3.95 | $3.97 | $3.97 | 354,199 |
| 2024-08-23 | $4.02 | $4.07 | $3.97 | $4.02 | $4.02 | 183,935 |
| 2024-08-22 | $4.00 | $4.07 | $3.97 | $4.04 | $4.04 | 118,016 |
| 2024-08-21 | $3.60 | $3.99 | $3.60 | $3.95 | $3.95 | 1,169,347 |
| 2024-08-20 | $3.61 | $3.74 | $3.60 | $3.72 | $3.72 | 743,222 |
| 2024-08-19 | $3.50 | $3.63 | $3.50 | $3.59 | $3.59 | 290,067 |
| 2024-08-16 | $3.58 | $3.58 | $3.50 | $3.53 | $3.53 | 565,703 |
| 2024-08-15 | $3.62 | $3.65 | $3.52 | $3.54 | $3.54 | 185,329 |
| 2024-08-14 | $3.64 | $3.73 | $3.50 | $3.65 | $3.65 | 315,812 |
| 2024-08-13 | $3.80 | $3.80 | $3.65 | $3.69 | $3.69 | 110,075 |
| 2024-08-12 | $3.87 | $3.97 | $3.78 | $3.83 | $3.83 | 2,436,806 |
| 2024-08-09 | $3.90 | $3.96 | $3.90 | $3.92 | $3.92 | 536,144 |
| 2024-08-08 | $3.89 | $3.95 | $3.85 | $3.95 | $3.95 | 307,730 |
| 2024-08-07 | $3.80 | $3.94 | $3.75 | $3.90 | $3.90 | 322,210 |
| 2024-08-06 | $3.58 | $3.84 | $3.58 | $3.84 | $3.84 | 333,624 |
| 2024-08-05 | $3.50 | $3.60 | $3.36 | $3.57 | $3.57 | 792,876 |
| 2024-08-02 | $3.95 | $4.02 | $3.68 | $3.79 | $3.79 | 1,277,014 |
| 2024-08-01 | $4.50 | $4.50 | $3.99 | $4.00 | $4.00 | 1,371,452 |
| 2024-07-31 | $4.55 | $4.59 | $4.50 | $4.52 | $4.52 | 286,404 |
| 2024-07-30 | $4.61 | $4.65 | $4.55 | $4.60 | $4.60 | 136,529 |
| 2024-07-29 | $4.71 | $4.71 | $4.62 | $4.64 | $4.64 | 498,644 |
| 2024-07-26 | $4.64 | $4.70 | $4.62 | $4.66 | $4.66 | 914,707 |
| 2024-07-25 | $4.71 | $4.84 | $4.36 | $4.67 | $4.67 | 244,975 |
| 2024-07-24 | $5.00 | $5.00 | $4.73 | $4.80 | $4.80 | 201,099 |
| 2024-07-23 | $5.00 | $5.03 | $4.87 | $5.00 | $5.00 | 144,946 |
| 2024-07-22 | $5.24 | $5.26 | $4.90 | $5.00 | $5.00 | 136,211 |
| 2024-07-19 | $5.17 | $5.35 | $5.09 | $5.18 | $5.18 | 730,739 |
| 2024-07-18 | $5.60 | $5.60 | $5.00 | $5.30 | $5.30 | 210,564 |
| 2024-07-17 | $5.42 | $5.64 | $5.22 | $5.50 | $5.50 | 558,687 |
| 2024-07-16 | $5.22 | $5.45 | $5.22 | $5.43 | $5.43 | 1,273,749 |
| 2024-07-15 | $5.14 | $5.35 | $5.14 | $5.22 | $5.22 | 700,671 |
| 2024-07-12 | $5.04 | $5.12 | $4.85 | $4.98 | $4.98 | 88,312 |
| 2024-07-11 | $5.01 | $5.05 | $4.97 | $5.01 | $5.01 | 135,343 |
| 2024-07-10 | $5.07 | $5.14 | $4.97 | $5.00 | $5.00 | 174,759 |
| 2024-07-09 | $5.10 | $5.17 | $5.10 | $5.12 | $5.12 | 779,853 |
| 2024-07-08 | $5.00 | $5.15 | $4.95 | $5.08 | $5.08 | 394,989 |
| 2024-07-05 | $5.00 | $5.15 | $4.95 | $5.09 | $5.09 | 84,812 |
| 2024-07-03 | $4.97 | $5.09 | $4.83 | $4.95 | $4.95 | 337,537 |
| 2024-07-02 | $5.08 | $5.12 | $5.02 | $5.06 | $5.06 | 191,295 |
| 2024-07-01 | $4.81 | $5.17 | $4.78 | $5.11 | $5.11 | 1,017,018 |
| 2024-06-28 | $4.70 | $4.98 | $4.70 | $4.80 | $4.80 | 1,333,168 |
| 2024-06-27 | $4.55 | $4.60 | $4.54 | $4.58 | $4.58 | 617,353 |
| 2024-06-26 | $4.50 | $4.57 | $4.46 | $4.55 | $4.55 | 93,136 |
| 2024-06-25 | $4.56 | $4.61 | $4.40 | $4.50 | $4.50 | 380,804 |
| 2024-06-24 | $4.42 | $4.60 | $4.42 | $4.51 | $4.51 | 109,015 |
| 2024-06-21 | $4.70 | $4.70 | $4.36 | $4.52 | $4.52 | 291,799 |
| 2024-06-20 | $4.42 | $4.49 | $4.42 | $4.47 | $4.47 | 428,373 |
| 2024-06-18 | $4.69 | $4.69 | $4.38 | $4.45 | $4.45 | 221,919 |
| 2024-06-17 | $4.69 | $4.69 | $4.57 | $4.60 | $4.60 | 675,339 |
| 2024-06-14 | $4.80 | $4.80 | $4.52 | $4.70 | $4.70 | 180,750 |
| 2024-06-13 | $4.70 | $4.72 | $4.65 | $4.70 | $4.70 | 137,974 |
| 2024-06-12 | $4.81 | $4.81 | $4.68 | $4.75 | $4.75 | 526,589 |
| 2024-06-11 | $4.83 | $4.83 | $4.78 | $4.78 | $4.78 | 13,003 |
| 2024-06-10 | $4.90 | $4.90 | $4.79 | $4.80 | $4.80 | 92,748 |
| 2024-06-07 | $4.89 | $4.89 | $4.82 | $4.85 | $4.85 | 72,529 |
| 2024-06-06 | $4.92 | $4.96 | $4.85 | $4.92 | $4.92 | 46,922 |
| 2024-06-05 | $4.92 | $4.96 | $4.85 | $4.95 | $4.95 | 246,980 |
| 2024-06-04 | $4.90 | $4.90 | $4.79 | $4.90 | $4.90 | 448,723 |
| 2024-06-03 | $4.82 | $4.91 | $4.80 | $4.85 | $4.85 | 160,248 |
| 2024-05-31 | $4.76 | $4.91 | $4.66 | $4.89 | $4.89 | 1,368,496 |
| 2024-05-30 | $4.75 | $4.81 | $4.67 | $4.80 | $4.80 | 1,306,910 |
| 2024-05-29 | $4.64 | $4.80 | $4.57 | $4.77 | $4.77 | 2,127,051 |
| 2024-05-28 | $4.58 | $4.70 | $4.57 | $4.69 | $4.69 | 366,607 |
| 2024-05-24 | $4.61 | $4.65 | $4.57 | $4.60 | $4.60 | 287,437 |
| 2024-05-23 | $4.55 | $4.61 | $4.53 | $4.61 | $4.61 | 647,222 |
| 2024-05-22 | $4.55 | $4.59 | $4.51 | $4.55 | $4.55 | 300,486 |
| 2024-05-21 | $4.60 | $4.65 | $4.45 | $4.55 | $4.55 | 209,840 |
| 2024-05-20 | $4.40 | $4.61 | $4.39 | $4.60 | $4.60 | 661,774 |
| 2024-05-17 | $4.31 | $4.40 | $4.25 | $4.39 | $4.39 | 851,028 |
| 2024-05-16 | $4.17 | $4.38 | $4.17 | $4.31 | $4.31 | 341,512 |
| 2024-05-15 | $4.16 | $4.19 | $4.13 | $4.18 | $4.18 | 20,673 |
| 2024-05-14 | $4.16 | $4.18 | $4.13 | $4.16 | $4.16 | 28,082 |
| 2024-05-13 | $4.15 | $4.16 | $3.85 | $4.16 | $4.16 | 84,686 |
| 2024-05-10 | $4.22 | $4.25 | $4.10 | $4.12 | $4.12 | 97,756 |
| 2024-05-09 | $4.29 | $4.32 | $4.23 | $4.25 | $4.25 | 79,200 |
| 2024-05-08 | $4.18 | $4.30 | $4.18 | $4.30 | $4.30 | 710,742 |
| 2024-05-07 | $4.10 | $4.18 | $4.10 | $4.18 | $4.18 | 116,938 |
| 2024-05-06 | $4.07 | $4.11 | $4.07 | $4.10 | $4.10 | 123,758 |
| 2024-05-03 | $4.08 | $4.15 | $4.03 | $4.08 | $4.08 | 275,530 |
| 2024-05-02 | $4.09 | $4.14 | $3.99 | $4.10 | $4.10 | 143,841 |
| 2024-05-01 | $4.05 | $4.13 | $4.02 | $4.13 | $4.13 | 392,900 |
| 2024-04-30 | $4.10 | $4.10 | $3.99 | $4.05 | $4.05 | 131,573 |
| 2024-04-29 | $4.05 | $4.10 | $4.00 | $4.10 | $4.10 | 341,608 |
| 2024-04-26 | $4.10 | $4.11 | $3.97 | $4.05 | $4.05 | 651,850 |
| 2024-04-25 | $4.07 | $4.16 | $4.07 | $4.10 | $4.10 | 459,228 |
| 2024-04-24 | $4.04 | $4.22 | $4.04 | $4.11 | $4.11 | 349,392 |
| 2024-04-23 | $4.07 | $4.17 | $4.07 | $4.09 | $4.09 | 126,903 |
| 2024-04-22 | $4.10 | $4.15 | $3.85 | $4.12 | $4.12 | 470,843 |
| 2024-04-19 | $3.95 | $4.15 | $3.95 | $4.10 | $4.10 | 462,937 |
| 2024-04-18 | $3.84 | $4.01 | $3.84 | $4.00 | $4.00 | 687,277 |
| 2024-04-17 | $3.86 | $3.98 | $3.86 | $3.96 | $3.96 | 1,032,357 |
| 2024-04-16 | $3.90 | $4.02 | $3.86 | $3.96 | $3.96 | 232,953 |
| 2024-04-15 | $3.90 | $3.96 | $3.90 | $3.96 | $3.96 | 204,701 |
| 2024-04-12 | $3.91 | $4.00 | $3.89 | $3.93 | $3.93 | 255,632 |
| 2024-04-11 | $3.90 | $3.95 | $3.86 | $3.92 | $3.92 | 81,320 |
| 2024-04-10 | $3.90 | $3.98 | $3.90 | $3.92 | $3.92 | 350,351 |
| 2024-04-09 | $3.79 | $4.00 | $3.79 | $3.79 | $3.79 | 519,359 |
| 2024-04-08 | $3.70 | $3.79 | $3.70 | $3.75 | $3.75 | 363,109 |
| 2024-04-05 | $3.74 | $3.77 | $3.66 | $3.72 | $3.72 | 82,761 |
| 2024-04-04 | $3.72 | $3.75 | $3.65 | $3.70 | $3.70 | 103,779 |
| 2024-04-03 | $3.71 | $3.80 | $3.65 | $3.80 | $3.80 | 94,262 |
| 2024-04-02 | $3.71 | $3.80 | $3.66 | $3.71 | $3.71 | 115,574 |
| 2024-04-01 | $3.70 | $3.82 | $3.65 | $3.71 | $3.71 | 115,574 |
| 2024-03-28 | $3.87 | $3.90 | $3.72 | $3.78 | $3.78 | 176,863 |
| 2024-03-27 | $3.99 | $3.99 | $3.66 | $3.83 | $3.83 | 731,974 |
| 2024-03-26 | $4.01 | $4.07 | $3.69 | $3.95 | $3.95 | 1,314,648 |
| 2024-03-25 | $4.07 | $4.14 | $4.00 | $4.03 | $4.03 | 47,296 |
| 2024-03-22 | $4.15 | $4.15 | $4.04 | $4.10 | $4.10 | 141,204 |
| 2024-03-21 | $4.12 | $4.15 | $4.07 | $4.15 | $4.15 | 235,368 |
| 2024-03-20 | $4.00 | $4.11 | $4.00 | $4.11 | $4.11 | 251,024 |
| 2024-03-19 | $3.90 | $4.01 | $3.88 | $3.99 | $3.99 | 151,164 |
| 2024-03-18 | $3.70 | $4.02 | $3.70 | $3.88 | $3.88 | 177,642 |
| 2024-03-15 | $3.86 | $4.02 | $3.70 | $3.70 | $3.70 | 630,855 |
| 2024-03-14 | $4.05 | $4.16 | $3.86 | $4.05 | $4.05 | 818,734 |
| 2024-03-13 | $3.98 | $4.05 | $3.90 | $3.99 | $3.99 | 1,142,374 |
| 2024-03-12 | $4.12 | $4.19 | $3.89 | $4.12 | $4.12 | 1,407,645 |
| 2024-03-11 | $4.11 | $4.25 | $4.04 | $4.12 | $4.12 | 1,382,645 |
| 2024-03-08 | $3.99 | $4.20 | $3.99 | $4.12 | $4.12 | 1,517,531 |
| 2024-03-07 | $4.00 | $4.06 | $3.99 | $4.02 | $4.02 | 1,080,309 |
| 2024-03-06 | $3.88 | $4.05 | $3.88 | $3.99 | $3.99 | 2,233,419 |
| 2024-03-05 | $3.63 | $3.91 | $3.60 | $3.88 | $3.88 | 1,011,475 |
| 2024-03-04 | $3.43 | $3.60 | $3.41 | $3.60 | $3.60 | 1,647,134 |
| 2024-03-01 | $3.47 | $3.48 | $3.40 | $3.44 | $3.44 | 71,991 |
| 2024-02-29 | $3.50 | $3.57 | $3.43 | $3.47 | $3.47 | 357,329 |
| 2024-02-28 | $3.50 | $3.52 | $3.46 | $3.50 | $3.50 | 21,745 |
| 2024-02-27 | $3.52 | $3.57 | $3.46 | $3.50 | $3.50 | 201,991 |
| 2024-02-26 | $3.65 | $3.86 | $3.55 | $3.56 | $3.56 | 559,127 |
| 2024-02-23 | $3.67 | $3.67 | $3.57 | $3.66 | $3.66 | 1,147,836 |
| 2024-02-22 | $3.68 | $3.69 | $3.60 | $3.67 | $3.67 | 133,881 |
| 2024-02-21 | $3.64 | $3.68 | $3.62 | $3.68 | $3.68 | 110,882 |
| 2024-02-20 | $3.60 | $3.66 | $3.60 | $3.65 | $3.65 | 32,978 |
| 2024-02-16 | $3.73 | $3.78 | $3.65 | $3.68 | $3.68 | 243,868 |
| 2024-02-15 | $3.68 | $3.75 | $3.65 | $3.72 | $3.72 | 769,513 |
| 2024-02-14 | $3.55 | $3.69 | $3.55 | $3.69 | $3.69 | 535,392 |
| 2024-02-13 | $3.57 | $3.61 | $3.53 | $3.60 | $3.60 | 521,684 |
| 2024-02-12 | $3.55 | $3.62 | $3.55 | $3.57 | $3.57 | 217,527 |
| 2024-02-09 | $3.53 | $3.57 | $3.50 | $3.57 | $3.57 | 109,570 |
| 2024-02-08 | $3.40 | $3.57 | $3.40 | $3.46 | $3.46 | 192,612 |
| 2024-02-07 | $3.41 | $3.45 | $3.25 | $3.39 | $3.39 | 2,225,175 |
| 2024-02-06 | $3.62 | $3.65 | $3.35 | $3.46 | $3.46 | 685,598 |
| 2024-02-05 | $3.62 | $3.70 | $3.58 | $3.63 | $3.63 | 1,056,279 |
| 2024-02-02 | $3.61 | $3.73 | $3.60 | $3.73 | $3.73 | 280,901 |
| 2024-02-01 | $3.74 | $3.75 | $3.63 | $3.68 | $3.68 | 116,497 |
| 2024-01-31 | $3.77 | $3.83 | $3.68 | $3.74 | $3.74 | 107,676 |
| 2024-01-30 | $3.83 | $3.83 | $3.67 | $3.79 | $3.79 | 173,594 |
| 2024-01-29 | $3.78 | $3.85 | $3.75 | $3.80 | $3.80 | 936,910 |
| 2024-01-26 | $3.80 | $3.93 | $3.75 | $3.77 | $3.77 | 787,537 |
| 2024-01-25 | $3.94 | $4.00 | $3.77 | $3.88 | $3.88 | 242,184 |
| 2024-01-24 | $4.15 | $4.36 | $3.86 | $3.94 | $3.94 | 778,160 |
| 2024-01-23 | $4.21 | $4.24 | $3.73 | $4.12 | $4.12 | 3,282,564 |
| 2024-01-22 | $3.84 | $4.20 | $3.83 | $4.17 | $4.17 | 3,979,772 |
| 2024-01-19 | $3.61 | $3.85 | $3.57 | $3.85 | $3.85 | 2,782,181 |
| 2024-01-18 | $3.56 | $3.67 | $3.56 | $3.61 | $3.61 | 1,251,248 |
| 2024-01-17 | $3.33 | $3.65 | $3.33 | $3.58 | $3.58 | 2,371,652 |
| 2024-01-16 | $3.10 | $3.39 | $3.09 | $3.35 | $3.35 | 1,454,418 |
| 2024-01-12 | $3.06 | $3.11 | $3.03 | $3.11 | $3.11 | 2,170,288 |
| 2024-01-11 | $3.03 | $3.06 | $3.02 | $3.06 | $3.06 | 2,712,246 |
| 2024-01-10 | $3.03 | $3.06 | $3.00 | $3.03 | $3.03 | 505,801 |
| 2024-01-09 | $3.02 | $3.05 | $2.97 | $3.04 | $3.04 | 894,663 |
| 2024-01-08 | $2.84 | $3.04 | $2.84 | $3.00 | $3.00 | 1,603,032 |
| 2024-01-05 | $2.90 | $2.90 | $2.79 | $2.85 | $2.85 | 162,196 |
| 2024-01-04 | $2.87 | $2.90 | $2.66 | $2.86 | $2.86 | 1,527,803 |
| 2024-01-03 | $2.90 | $2.95 | $2.74 | $2.83 | $2.83 | 895,476 |
| 2024-01-02 | $2.90 | $2.96 | $2.80 | $2.93 | $2.93 | 1,681,340 |
| 2023-12-29 | $2.95 | $2.97 | $2.72 | $2.90 | $2.90 | 333,283 |
| 2023-12-28 | $2.92 | $3.00 | $2.90 | $2.95 | $2.95 | 556,869 |
| 2023-12-27 | $2.93 | $3.10 | $2.92 | $3.00 | $3.00 | 1,178,836 |
| 2023-12-26 | $2.86 | $3.08 | $2.80 | $2.89 | $2.89 | 957,349 |
| 2023-12-22 | $2.75 | $2.87 | $2.65 | $2.81 | $2.81 | 720,675 |
| 2023-12-21 | $2.54 | $2.77 | $2.54 | $2.75 | $2.75 | 732,467 |
| 2023-12-20 | $2.33 | $2.69 | $2.33 | $2.55 | $2.55 | 571,992 |
| 2023-12-19 | $2.22 | $2.36 | $2.20 | $2.33 | $2.33 | 1,692,969 |
| 2023-12-18 | $2.21 | $2.29 | $2.20 | $2.29 | $2.29 | 1,479,780 |
| 2023-12-15 | $2.25 | $2.27 | $2.19 | $2.25 | $2.25 | 56,132 |
| 2023-12-14 | $2.20 | $2.26 | $2.16 | $2.25 | $2.25 | 272,482 |
| 2023-12-13 | $2.27 | $2.28 | $2.13 | $2.20 | $2.20 | 652,265 |
| 2023-12-12 | $2.15 | $2.29 | $2.15 | $2.24 | $2.24 | 545,644 |
| 2023-12-11 | $2.16 | $2.27 | $2.13 | $2.27 | $2.27 | 169,021 |
| 2023-12-08 | $2.13 | $2.19 | $2.11 | $2.19 | $2.19 | 54,074 |
| 2023-12-07 | $2.12 | $2.16 | $2.08 | $2.16 | $2.16 | 89,143 |
| 2023-12-06 | $2.10 | $2.12 | $2.03 | $2.12 | $2.12 | 344,967 |
| 2023-12-05 | $2.07 | $2.12 | $2.03 | $2.06 | $2.06 | 180,659 |
| 2023-12-04 | $2.09 | $2.14 | $2.02 | $2.10 | $2.10 | 1,692,106 |
| 2023-12-01 | $2.10 | $2.15 | $2.03 | $2.15 | $2.15 | 4,500,586 |
| 2023-11-30 | $2.14 | $2.16 | $2.11 | $2.14 | $2.14 | 385,633 |
| 2023-11-29 | $2.07 | $2.15 | $2.06 | $2.14 | $2.14 | 148,108 |
| 2023-11-28 | $1.92 | $2.07 | $1.92 | $2.07 | $2.07 | 207,152 |
| 2023-11-27 | $1.92 | $1.98 | $1.91 | $1.97 | $1.97 | 400,266 |
| 2023-11-24 | $1.93 | $1.98 | $1.92 | $1.96 | $1.96 | 27,364 |
| 2023-11-22 | $1.92 | $1.97 | $1.91 | $1.95 | $1.95 | 33,514 |
| 2023-11-21 | $1.91 | $1.95 | $1.85 | $1.92 | $1.92 | 117,031 |
| 2023-11-20 | $1.96 | $1.98 | $1.90 | $1.91 | $1.91 | 100,017 |
| 2023-11-17 | $1.91 | $1.96 | $1.91 | $1.92 | $1.92 | 171,355 |
| 2023-11-16 | $1.88 | $1.92 | $1.88 | $1.92 | $1.92 | 54,082 |
| 2023-11-15 | $1.84 | $1.90 | $1.84 | $1.90 | $1.90 | 58,635 |
| 2023-11-14 | $1.82 | $1.89 | $1.62 | $1.84 | $1.84 | 518,170 |
| 2023-11-13 | $1.87 | $1.89 | $1.81 | $1.85 | $1.85 | 113,368 |
| 2023-11-10 | $1.87 | $1.93 | $1.76 | $1.93 | $1.93 | 397,089 |
| 2023-11-09 | $1.90 | $2.01 | $1.81 | $1.90 | $1.90 | 432,918 |
| 2023-11-08 | $2.00 | $2.03 | $1.90 | $1.91 | $1.91 | 211,948 |
| 2023-11-07 | $2.06 | $2.06 | $2.00 | $2.03 | $2.03 | 57,563 |
| 2023-11-06 | $2.00 | $2.08 | $2.00 | $2.04 | $2.04 | 7,883 |
| 2023-11-03 | $2.04 | $2.08 | $2.00 | $2.08 | $2.08 | 33,285 |
| 2023-11-02 | $2.05 | $2.10 | $2.01 | $2.10 | $2.10 | 148,648 |
| 2023-11-01 | $2.08 | $2.10 | $2.01 | $2.06 | $2.06 | 52,231 |
| 2023-10-31 | $2.06 | $2.10 | $2.05 | $2.08 | $2.08 | 136,250 |
| 2023-10-30 | $2.10 | $2.12 | $2.06 | $2.07 | $2.07 | 80,069 |
| 2023-10-27 | $2.08 | $2.12 | $2.08 | $2.11 | $2.11 | 56,523 |
| 2023-10-26 | $2.03 | $2.10 | $2.03 | $2.10 | $2.10 | 143,047 |
| 2023-10-25 | $2.04 | $2.08 | $2.01 | $2.08 | $2.08 | 107,252 |
| 2023-10-24 | $2.08 | $2.08 | $2.03 | $2.08 | $2.08 | 35,075 |
| 2023-10-23 | $2.08 | $2.15 | $2.01 | $2.06 | $2.06 | 279,118 |
| 2023-10-20 | $2.17 | $2.17 | $2.11 | $2.15 | $2.15 | 23,300 |
| 2023-10-19 | $2.15 | $2.16 | $2.08 | $2.15 | $2.15 | 38,424 |
| 2023-10-18 | $2.17 | $2.20 | $2.10 | $2.15 | $2.15 | 724,089 |
| 2023-10-17 | $2.17 | $2.20 | $2.13 | $2.19 | $2.19 | 53,596 |
| 2023-10-16 | $2.20 | $2.21 | $2.18 | $2.20 | $2.20 | 8,268 |
| 2023-10-13 | $2.20 | $2.21 | $2.19 | $2.21 | $2.21 | 177,942 |
| 2023-10-12 | $2.10 | $2.20 | $2.10 | $2.20 | $2.20 | 120,263 |
| 2023-10-11 | $2.15 | $2.22 | $2.14 | $2.20 | $2.20 | 110,327 |
| 2023-10-10 | $2.16 | $2.22 | $2.14 | $2.17 | $2.17 | 72,619 |
| 2023-10-09 | $2.23 | $2.23 | $2.17 | $2.22 | $2.22 | 59,218 |
| 2023-10-06 | $2.18 | $2.23 | $2.18 | $2.23 | $2.23 | 52,742 |
| 2023-10-05 | $2.17 | $2.22 | $2.11 | $2.20 | $2.20 | 92,977 |
| 2023-10-04 | $2.11 | $2.17 | $2.05 | $2.17 | $2.17 | 50,219 |
| 2023-10-03 | $2.08 | $2.13 | $2.08 | $2.13 | $2.13 | 17,480 |
| 2023-10-02 | $2.08 | $2.12 | $2.08 | $2.12 | $2.12 | 62,804 |
| 2023-09-29 | $2.16 | $2.16 | $2.05 | $2.12 | $2.12 | 167,451 |
| 2023-09-28 | $2.10 | $2.15 | $2.10 | $2.15 | $2.15 | 591,625 |
| 2023-09-27 | $2.14 | $2.15 | $2.10 | $2.14 | $2.14 | 169,679 |
| 2023-09-26 | $2.12 | $2.15 | $2.12 | $2.13 | $2.13 | 22,396 |
| 2023-09-25 | $2.13 | $2.15 | $2.11 | $2.13 | $2.13 | 6,975 |
| 2023-09-22 | $2.12 | $2.15 | $2.11 | $2.14 | $2.14 | 86,628 |
| 2023-09-21 | $2.11 | $2.15 | $2.10 | $2.14 | $2.14 | 38,953 |
| 2023-09-20 | $2.14 | $2.15 | $2.10 | $2.13 | $2.13 | 118,431 |
| 2023-09-19 | $2.18 | $2.18 | $2.13 | $2.15 | $2.15 | 266,830 |
| 2023-09-18 | $2.17 | $2.18 | $2.16 | $2.16 | $2.16 | 66,424 |
| 2023-09-15 | $2.15 | $2.16 | $2.15 | $2.16 | $2.16 | 18,384 |
| 2023-09-14 | $2.14 | $2.18 | $2.13 | $2.16 | $2.16 | 902,404 |
| 2023-09-13 | $2.15 | $2.18 | $2.13 | $2.15 | $2.15 | 181,114 |
| 2023-09-12 | $2.17 | $2.18 | $2.14 | $2.18 | $2.18 | 11,104 |
| 2023-09-11 | $2.20 | $2.20 | $2.13 | $2.17 | $2.17 | 235,747 |
| 2023-09-08 | $2.15 | $2.21 | $2.15 | $2.18 | $2.18 | 61,827 |
| 2023-09-07 | $2.18 | $2.20 | $2.09 | $2.18 | $2.18 | 149,992 |
| 2023-09-06 | $2.21 | $2.21 | $2.16 | $2.20 | $2.20 | 139,018 |
| 2023-09-05 | $2.22 | $2.22 | $2.16 | $2.21 | $2.21 | 81,126 |
| 2023-09-01 | $2.19 | $2.24 | $2.16 | $2.21 | $2.21 | 230,437 |
| 2023-08-31 | $2.19 | $2.23 | $2.19 | $2.20 | $2.20 | 21,602 |
| 2023-08-30 | $2.22 | $2.24 | $2.20 | $2.22 | $2.22 | 33,125 |
| 2023-08-29 | $2.23 | $2.24 | $2.22 | $2.23 | $2.23 | 43,962 |
| 2023-08-28 | $2.23 | $2.33 | $2.21 | $2.22 | $2.22 | 388,941 |
| 2023-08-25 | $2.22 | $2.30 | $2.17 | $2.25 | $2.25 | 100,118 |
| 2023-08-24 | $2.22 | $2.30 | $2.15 | $2.27 | $2.27 | 101,078 |
| 2023-08-23 | $2.25 | $2.32 | $2.23 | $2.28 | $2.28 | 52,578 |
| 2023-08-22 | $2.33 | $2.35 | $2.25 | $2.30 | $2.30 | 72,943 |
| 2023-08-21 | $2.39 | $2.39 | $2.32 | $2.33 | $2.33 | 61,162 |
| 2023-08-18 | $2.39 | $2.45 | $2.32 | $2.35 | $2.35 | 238,540 |
| 2023-08-17 | $2.35 | $2.40 | $2.21 | $2.31 | $2.31 | 259,685 |
| 2023-08-16 | $2.36 | $2.36 | $2.26 | $2.35 | $2.35 | 280,762 |
| 2023-08-15 | $2.26 | $2.43 | $2.25 | $2.36 | $2.36 | 266,644 |
| 2023-08-14 | $2.06 | $2.65 | $2.04 | $2.34 | $2.34 | 1,322,926 |
| 2023-08-11 | $1.96 | $2.09 | $1.96 | $2.08 | $2.08 | 426,654 |
| 2023-08-10 | $1.98 | $2.10 | $1.90 | $1.96 | $1.96 | 201,808 |
| 2023-08-09 | $2.08 | $2.14 | $1.85 | $2.01 | $2.01 | 207,750 |
| 2023-08-08 | $2.11 | $2.11 | $2.08 | $2.09 | $2.09 | 254,407 |
| 2023-08-07 | $2.14 | $2.15 | $2.08 | $2.08 | $2.08 | 436,424 |
| 2023-08-04 | $2.04 | $2.20 | $2.04 | $2.20 | $2.20 | 969,396 |
| 2023-08-03 | $2.14 | $2.14 | $2.03 | $2.08 | $2.08 | 47,051 |
| 2023-08-02 | $2.12 | $2.12 | $2.01 | $2.08 | $2.08 | 110,918 |
| 2023-08-01 | $2.05 | $2.12 | $2.05 | $2.10 | $2.10 | 277,351 |
| 2023-07-31 | $2.07 | $2.11 | $2.01 | $2.10 | $2.10 | 76,592 |
| 2023-07-28 | $2.12 | $2.13 | $2.08 | $2.10 | $2.10 | 120,121 |
| 2023-07-27 | $2.15 | $2.16 | $2.10 | $2.10 | $2.10 | 95,537 |
| 2023-07-26 | $2.13 | $2.17 | $2.13 | $2.16 | $2.16 | 17,911 |
| 2023-07-25 | $2.17 | $2.17 | $2.12 | $2.15 | $2.15 | 81,388 |
| 2023-07-24 | $2.17 | $2.24 | $2.13 | $2.17 | $2.17 | 106,185 |
| 2023-07-21 | $2.17 | $2.25 | $2.17 | $2.21 | $2.21 | 135,773 |
| 2023-07-20 | $2.14 | $2.22 | $2.14 | $2.18 | $2.18 | 77,168 |
| 2023-07-19 | $2.10 | $2.20 | $2.00 | $2.14 | $2.14 | 14,451,803 |
| 2023-07-18 | $2.16 | $2.25 | $2.15 | $2.17 | $2.17 | 29,641 |
| 2023-07-17 | $2.16 | $2.25 | $2.16 | $2.22 | $2.22 | 27,324 |
| 2023-07-14 | $2.19 | $2.23 | $2.16 | $2.22 | $2.22 | 105,644 |
| 2023-07-13 | $2.13 | $2.18 | $2.11 | $2.16 | $2.16 | 57,865 |
| 2023-07-12 | $2.17 | $2.24 | $2.06 | $2.18 | $2.18 | 159,082 |
| 2023-07-11 | $2.06 | $2.21 | $2.05 | $2.18 | $2.18 | 83,440 |
| 2023-07-10 | $2.08 | $2.09 | $2.02 | $2.08 | $2.08 | 59,969 |
| 2023-07-07 | $2.11 | $2.15 | $2.00 | $2.09 | $2.09 | 46,689 |
| 2023-07-06 | $2.16 | $2.16 | $2.06 | $2.13 | $2.13 | 104,834 |
| 2023-07-05 | $2.16 | $2.23 | $2.11 | $2.18 | $2.18 | 66,788 |
| 2023-07-03 | $2.30 | $2.30 | $2.20 | $2.23 | $2.23 | 32,990 |
| 2023-06-30 | $2.30 | $2.32 | $2.23 | $2.30 | $2.30 | 333,976 |
| 2023-06-29 | $2.26 | $2.30 | $2.15 | $2.27 | $2.27 | 194,212 |
| 2023-06-28 | $2.35 | $2.35 | $2.20 | $2.29 | $2.29 | 1,114,435 |
| 2023-06-27 | $2.44 | $2.44 | $2.35 | $2.36 | $2.36 | 996,671 |
| 2023-06-26 | $2.23 | $2.44 | $2.22 | $2.44 | $2.44 | 954,878 |
| 2023-06-23 | $2.10 | $2.20 | $2.00 | $2.20 | $2.20 | 458,539 |
| 2023-06-22 | $2.15 | $2.20 | $2.09 | $2.09 | $2.09 | 249,803 |
| 2023-06-21 | $2.04 | $2.18 | $2.01 | $2.17 | $2.17 | 914,840 |
| 2023-06-20 | $2.00 | $2.05 | $1.85 | $2.04 | $2.04 | 246,228 |
| 2023-06-16 | $1.93 | $2.02 | $1.90 | $2.00 | $2.00 | 332,557 |
| 2023-06-15 | $1.65 | $1.98 | $1.64 | $1.97 | $1.97 | 657,348 |
| 2023-06-14 | $1.50 | $1.65 | $1.50 | $1.65 | $1.65 | 216,866 |
| 2023-06-13 | $1.45 | $1.51 | $1.45 | $1.51 | $1.51 | 87,659 |
| 2023-06-12 | $1.48 | $1.52 | $1.46 | $1.49 | $1.49 | 49,361 |
| 2023-06-09 | $1.41 | $1.50 | $1.41 | $1.49 | $1.49 | 590,900 |
| 2023-06-08 | $1.41 | $1.42 | $1.36 | $1.41 | $1.41 | 66,905 |
| 2023-06-07 | $1.30 | $1.42 | $1.30 | $1.41 | $1.41 | 620,799 |
| 2023-06-06 | $1.40 | $1.45 | $1.39 | $1.39 | $1.39 | 347,055 |
| 2023-06-05 | $1.43 | $1.45 | $1.38 | $1.38 | $1.38 | 415,101 |
| 2023-06-02 | $1.51 | $1.51 | $1.42 | $1.45 | $1.45 | 594,598 |
| 2023-06-01 | $1.48 | $1.48 | $1.42 | $1.42 | $1.42 | 519,756 |
| 2023-05-31 | $1.43 | $1.45 | $1.39 | $1.44 | $1.44 | 508,590 |
| 2023-05-30 | $1.47 | $1.52 | $1.41 | $1.44 | $1.44 | 133,557 |
| 2023-05-26 | $1.44 | $1.47 | $1.41 | $1.47 | $1.47 | 26,301 |
| 2023-05-25 | $1.48 | $1.51 | $1.41 | $1.42 | $1.42 | 694,439 |
| 2023-05-24 | $1.45 | $1.51 | $1.41 | $1.46 | $1.46 | 246,947 |
| 2023-05-23 | $1.53 | $1.54 | $1.40 | $1.45 | $1.45 | 306,007 |
| 2023-05-22 | $1.47 | $1.54 | $1.45 | $1.48 | $1.48 | 5,640,505 |
| 2023-05-19 | $1.53 | $1.54 | $1.45 | $1.47 | $1.47 | 2,044,953 |
| 2023-05-18 | $1.49 | $1.51 | $1.45 | $1.51 | $1.51 | 317,989 |
| 2023-05-17 | $1.52 | $1.54 | $1.48 | $1.52 | $1.52 | 903,425 |
| 2023-05-16 | $1.52 | $1.52 | $1.47 | $1.50 | $1.50 | 151,735 |
| 2023-05-15 | $1.40 | $1.53 | $1.40 | $1.52 | $1.52 | 645,106 |
| 2023-05-12 | $1.48 | $1.50 | $1.41 | $1.45 | $1.45 | 98,581 |
| 2023-05-11 | $1.47 | $1.49 | $1.40 | $1.42 | $1.42 | 297,996 |
| 2023-05-10 | $1.41 | $1.46 | $1.41 | $1.44 | $1.44 | 678,697 |
| 2023-05-09 | $1.52 | $1.52 | $1.45 | $1.45 | $1.45 | 469,416 |
| 2023-05-08 | $1.55 | $1.55 | $1.49 | $1.52 | $1.52 | 77,022 |
| 2023-05-05 | $1.53 | $1.53 | $1.45 | $1.52 | $1.52 | 434,614 |
| 2023-05-04 | $1.40 | $1.53 | $1.40 | $1.52 | $1.52 | 179,824 |
| 2023-05-03 | $1.50 | $1.52 | $1.41 | $1.44 | $1.44 | 209,191 |
| 2023-05-02 | $1.55 | $1.55 | $1.44 | $1.45 | $1.45 | 2,501,891 |
| 2023-05-01 | $1.47 | $1.57 | $1.43 | $1.53 | $1.53 | 367,163 |
| 2023-04-28 | $1.51 | $1.52 | $1.35 | $1.50 | $1.50 | 320,573 |
| 2023-04-27 | $1.47 | $1.51 | $1.43 | $1.48 | $1.48 | 199,778 |
| 2023-04-26 | $1.50 | $1.52 | $1.44 | $1.45 | $1.45 | 1,979,676 |
| 2023-04-25 | $1.57 | $1.57 | $1.47 | $1.48 | $1.48 | 365,958 |
| 2023-04-24 | $1.60 | $1.66 | $1.52 | $1.55 | $1.55 | 63,312 |
| 2023-04-21 | $1.65 | $1.68 | $1.59 | $1.60 | $1.60 | 162,852 |
| 2023-04-20 | $1.66 | $1.67 | $1.58 | $1.60 | $1.60 | 41,400 |
| 2023-04-19 | $1.63 | $1.70 | $1.55 | $1.62 | $1.62 | 347,975 |
| 2023-04-18 | $1.67 | $1.70 | $1.60 | $1.60 | $1.60 | 2,723,388 |
| 2023-04-17 | $1.60 | $1.71 | $1.60 | $1.61 | $1.61 | 848,459 |
| 2023-04-14 | $1.51 | $1.59 | $1.50 | $1.58 | $1.58 | 587,775 |
| 2023-04-13 | $1.52 | $1.61 | $1.52 | $1.54 | $1.54 | 1,225,702 |
| 2023-04-12 | $1.57 | $1.57 | $1.45 | $1.52 | $1.52 | 202,046 |
| 2023-04-11 | $1.60 | $1.62 | $1.51 | $1.51 | $1.51 | 433,908 |
| 2023-04-10 | $1.60 | $1.62 | $1.50 | $1.60 | $1.60 | 723,614 |
| 2023-04-06 | $1.60 | $1.60 | $1.52 | $1.60 | $1.60 | 177,043 |
| 2023-04-05 | $1.57 | $1.60 | $1.55 | $1.60 | $1.60 | 188,410 |
| 2023-04-04 | $1.57 | $1.60 | $1.55 | $1.58 | $1.58 | 2,567,842 |
| 2023-04-03 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 33,915 |
| 2023-03-31 | $1.61 | $1.61 | $1.58 | $1.59 | $1.59 | 253,306 |
| 2023-03-30 | $1.63 | $1.63 | $1.55 | $1.57 | $1.57 | 279,621 |
| 2023-03-29 | $1.60 | $1.63 | $1.57 | $1.60 | $1.60 | 127,231 |
| 2023-03-28 | $1.55 | $1.63 | $1.55 | $1.60 | $1.60 | 216,259 |
| 2023-03-27 | $1.65 | $1.65 | $1.55 | $1.58 | $1.58 | 270,237 |
| 2023-03-24 | $1.60 | $1.66 | $1.56 | $1.61 | $1.61 | 166,872 |
| 2023-03-23 | $1.68 | $1.70 | $1.60 | $1.62 | $1.62 | 162,236 |
| 2023-03-22 | $1.65 | $1.71 | $1.61 | $1.69 | $1.69 | 6,479,370 |
| 2023-03-21 | $1.69 | $1.70 | $1.61 | $1.68 | $1.68 | 12,458,358 |
| 2023-03-20 | $1.61 | $1.63 | $1.60 | $1.63 | $1.63 | 7,630,726 |
| 2023-03-17 | $1.69 | $1.69 | $1.60 | $1.60 | $1.60 | 416,678 |
| 2023-03-16 | $1.68 | $1.69 | $1.60 | $1.64 | $1.64 | 225,007 |
| 2023-03-15 | $1.68 | $1.73 | $1.60 | $1.72 | $1.72 | 105,583 |
| 2023-03-14 | $1.64 | $1.67 | $1.61 | $1.64 | $1.64 | 1,921,907 |
| 2023-03-13 | $1.71 | $1.71 | $1.58 | $1.60 | $1.60 | 225,199 |
| 2023-03-10 | $1.75 | $1.75 | $1.61 | $1.65 | $1.65 | 446,552 |
| 2023-03-09 | $1.83 | $1.85 | $1.72 | $1.72 | $1.72 | 345,723 |
| 2023-03-08 | $1.89 | $1.89 | $1.77 | $1.79 | $1.79 | 338,571 |
| 2023-03-07 | $1.87 | $1.88 | $1.79 | $1.85 | $1.85 | 1,372,369 |
| 2023-03-06 | $1.99 | $2.08 | $1.87 | $1.87 | $1.87 | 1,051,390 |
| 2023-03-03 | $2.07 | $2.08 | $2.01 | $2.02 | $2.02 | 77,403 |
| 2023-03-02 | $2.05 | $2.09 | $2.00 | $2.00 | $2.00 | 1,740,886 |
| 2023-03-01 | $2.11 | $2.11 | $2.04 | $2.04 | $2.04 | 2,207,785 |
| 2023-02-28 | $2.05 | $2.12 | $2.05 | $2.12 | $2.12 | 377,396 |
| 2023-02-27 | $2.14 | $2.15 | $2.07 | $2.12 | $2.12 | 120,418 |
| 2023-02-24 | $2.19 | $2.19 | $2.10 | $2.12 | $2.12 | 62,301 |
| 2023-02-23 | $2.17 | $2.18 | $2.14 | $2.17 | $2.17 | 174,998 |
| 2023-02-22 | $2.20 | $2.20 | $2.15 | $2.16 | $2.16 | 33,475 |
| 2023-02-21 | $2.15 | $2.20 | $2.15 | $2.15 | $2.15 | 20,554 |
| 2023-02-17 | $2.20 | $2.20 | $2.15 | $2.18 | $2.18 | 259,952 |
| 2023-02-16 | $2.20 | $2.20 | $2.17 | $2.20 | $2.20 | 23,012 |
| 2023-02-15 | $2.16 | $2.21 | $2.16 | $2.20 | $2.20 | 127,508 |
| 2023-02-14 | $2.20 | $2.22 | $2.16 | $2.20 | $2.20 | 238,977 |
| 2023-02-13 | $2.20 | $2.21 | $2.15 | $2.21 | $2.21 | 20,052 |
| 2023-02-10 | $2.25 | $2.25 | $2.15 | $2.21 | $2.21 | 190,171 |
| 2023-02-09 | $2.26 | $2.26 | $2.16 | $2.23 | $2.23 | 138,360 |
| 2023-02-08 | $2.25 | $2.26 | $2.20 | $2.20 | $2.20 | 268,540 |
| 2023-02-07 | $2.21 | $2.26 | $2.21 | $2.26 | $2.26 | 207,938 |
| 2023-02-06 | $2.22 | $2.25 | $2.20 | $2.25 | $2.25 | 43,187 |
| 2023-02-03 | $2.13 | $2.24 | $2.10 | $2.20 | $2.20 | 251,382 |
| 2023-02-02 | $2.02 | $2.22 | $2.02 | $2.20 | $2.20 | 251,382 |
| 2023-02-01 | $2.02 | $2.08 | $1.99 | $2.08 | $2.08 | 301,844 |
| 2023-01-31 | $2.01 | $2.04 | $1.99 | $2.02 | $2.02 | 67,450 |
| 2023-01-30 | $2.00 | $2.05 | $1.99 | $2.03 | $2.03 | 191,570 |
| 2023-01-27 | $2.00 | $2.07 | $1.99 | $2.00 | $2.00 | 165,603 |
| 2023-01-26 | $2.01 | $2.08 | $1.96 | $2.00 | $2.00 | 82,371 |
| 2023-01-25 | $2.01 | $2.07 | $1.99 | $2.07 | $2.07 | 72,005 |
| 2023-01-24 | $1.99 | $2.04 | $1.99 | $2.00 | $2.00 | 224,758 |
| 2023-01-23 | $2.02 | $2.07 | $1.96 | $1.99 | $1.99 | 263,022 |
| 2023-01-20 | $1.97 | $2.05 | $1.97 | $2.03 | $2.03 | 35,861 |
| 2023-01-19 | $1.95 | $2.04 | $1.90 | $2.01 | $2.01 | 257,873 |
| 2023-01-18 | $2.09 | $2.13 | $1.95 | $1.97 | $1.97 | 262,538 |
| 2023-01-17 | $2.10 | $2.13 | $2.09 | $2.10 | $2.10 | 221,106 |
| 2023-01-13 | $2.12 | $2.13 | $2.07 | $2.13 | $2.13 | 16,350 |
| 2023-01-12 | $2.09 | $2.11 | $2.04 | $2.10 | $2.10 | 65,416 |
| 2023-01-11 | $2.12 | $2.12 | $2.04 | $2.10 | $2.10 | 103,628 |
| 2023-01-10 | $2.11 | $2.12 | $2.04 | $2.10 | $2.10 | 139,651 |
| 2023-01-09 | $2.20 | $2.20 | $2.03 | $2.09 | $2.09 | 345,721 |
| 2023-01-06 | $2.20 | $2.23 | $2.20 | $2.22 | $2.22 | 66,139 |
| 2023-01-05 | $2.20 | $2.22 | $2.15 | $2.20 | $2.20 | 68,086 |
| 2023-01-04 | $2.18 | $2.23 | $2.15 | $2.19 | $2.19 | 284,811 |
| 2023-01-03 | $2.04 | $2.14 | $1.96 | $2.14 | $2.14 | 65,360 |
| 2022-12-30 | $1.85 | $2.03 | $1.85 | $2.03 | $2.03 | 1,277,612 |
| 2022-12-29 | $1.87 | $1.98 | $1.85 | $1.92 | $1.92 | 173,049 |
| 2022-12-28 | $1.97 | $1.97 | $1.87 | $1.92 | $1.92 | 434,370 |
| 2022-12-27 | $1.91 | $2.00 | $1.91 | $1.92 | $1.92 | 151,780 |
| 2022-12-23 | $1.95 | $2.00 | $1.90 | $1.97 | $1.97 | 485,403 |
| 2022-12-22 | $2.00 | $2.03 | $1.93 | $2.00 | $2.00 | 636,131 |
| 2022-12-21 | $1.94 | $1.99 | $1.92 | $1.96 | $1.96 | 330,836 |
| 2022-12-20 | $2.02 | $2.02 | $1.93 | $1.95 | $1.95 | 584,087 |
| 2022-12-19 | $2.07 | $2.10 | $1.94 | $2.06 | $2.06 | 286,680 |
| 2022-12-16 | $2.08 | $2.10 | $2.00 | $2.00 | $2.00 | 246,014 |
| 2022-12-15 | $2.15 | $2.15 | $1.92 | $2.06 | $2.06 | 669,033 |
| 2022-12-14 | $2.03 | $2.18 | $2.03 | $2.10 | $2.10 | 170,213 |
| 2022-12-13 | $1.98 | $2.04 | $1.91 | $1.96 | $1.96 | 828,776 |
| 2022-12-12 | $2.05 | $2.05 | $1.85 | $1.94 | $1.94 | 546,043 |
| 2022-12-09 | $2.22 | $2.24 | $2.01 | $2.01 | $2.01 | 657,675 |
| 2022-12-08 | $2.26 | $2.33 | $2.21 | $2.25 | $2.25 | 3,730,889 |
| 2022-12-07 | $2.06 | $2.31 | $2.06 | $2.26 | $2.26 | 1,047,006 |
| 2022-12-06 | $2.15 | $2.23 | $2.15 | $2.21 | $2.21 | 107,913 |
| 2022-12-05 | $2.07 | $2.24 | $2.05 | $2.24 | $2.24 | 2,252,008 |
| 2022-12-02 | $2.19 | $2.19 | $2.08 | $2.10 | $2.10 | 152,675 |
| 2022-12-01 | $2.19 | $2.19 | $2.10 | $2.10 | $2.10 | 197,043 |
| 2022-11-30 | $2.15 | $2.22 | $2.15 | $2.20 | $2.20 | 30,146 |
| 2022-11-29 | $2.20 | $2.21 | $2.16 | $2.21 | $2.21 | 78,536 |
| 2022-11-28 | $2.18 | $2.21 | $2.18 | $2.21 | $2.21 | 116,753 |
| 2022-11-25 | $2.16 | $2.20 | $2.10 | $2.18 | $2.18 | 58,078 |
| 2022-11-23 | $2.35 | $2.40 | $2.16 | $2.19 | $2.19 | 162,416 |
| 2022-11-22 | $2.40 | $2.44 | $2.34 | $2.44 | $2.44 | 26,783 |
| 2022-11-21 | $2.40 | $2.50 | $2.19 | $2.41 | $2.41 | 153,112 |
| 2022-11-18 | $2.35 | $2.42 | $2.34 | $2.42 | $2.42 | 31,963 |
| 2022-11-17 | $2.36 | $2.39 | $2.28 | $2.37 | $2.37 | 137,782 |
| 2022-11-16 | $2.47 | $2.50 | $2.38 | $2.40 | $2.40 | 58,594 |
| 2022-11-15 | $2.55 | $2.55 | $2.48 | $2.48 | $2.48 | 53,552 |
| 2022-11-14 | $2.60 | $2.68 | $2.50 | $2.52 | $2.52 | 715,414 |
| 2022-11-11 | $2.73 | $2.73 | $2.61 | $2.67 | $2.67 | 14,655 |
| 2022-11-10 | $2.67 | $2.76 | $2.66 | $2.68 | $2.68 | 129,776 |
| 2022-11-09 | $2.85 | $2.85 | $2.53 | $2.67 | $2.67 | 72,896 |
| 2022-11-08 | $2.95 | $2.95 | $2.80 | $2.84 | $2.84 | 260,890 |
| 2022-11-07 | $2.68 | $3.05 | $2.63 | $2.83 | $2.83 | 290,253 |
| 2022-11-04 | $2.72 | $2.75 | $2.62 | $2.67 | $2.67 | 177,860 |
| 2022-11-03 | $2.75 | $2.76 | $2.62 | $2.73 | $2.73 | 306,510 |
| 2022-11-02 | $3.03 | $3.05 | $2.66 | $2.66 | $2.66 | 227,814 |
| 2022-11-01 | $3.01 | $3.10 | $3.00 | $3.02 | $3.02 | 400,908 |
| 2022-10-31 | $3.04 | $3.06 | $3.00 | $3.05 | $3.05 | 1,188,515 |
| 2022-10-28 | $3.06 | $3.07 | $3.02 | $3.05 | $3.05 | 39,813 |
| 2022-10-27 | $2.88 | $3.04 | $2.86 | $3.04 | $3.04 | 135,525 |
| 2022-10-26 | $2.97 | $2.97 | $2.90 | $2.90 | $2.90 | 126,928 |
| 2022-10-25 | $3.05 | $3.09 | $2.91 | $3.06 | $3.06 | 44,393 |
| 2022-10-24 | $2.95 | $3.10 | $2.85 | $3.05 | $3.05 | 55,631 |
| 2022-10-21 | $2.54 | $3.08 | $2.54 | $3.04 | $3.04 | 127,438 |
| 2022-10-20 | $2.70 | $2.70 | $2.46 | $2.59 | $2.59 | 156,890 |
| 2022-10-19 | $2.91 | $2.91 | $2.65 | $2.69 | $2.69 | 296,986 |
| 2022-10-18 | $2.93 | $3.01 | $2.90 | $2.90 | $2.90 | 215,039 |
| 2022-10-17 | $3.11 | $3.11 | $2.90 | $2.96 | $2.96 | 292,100 |
| 2022-10-14 | $3.08 | $3.09 | $3.03 | $3.05 | $3.05 | 324,694 |
| 2022-10-13 | $3.12 | $3.17 | $3.08 | $3.10 | $3.10 | 70,525 |
| 2022-10-12 | $3.14 | $3.18 | $3.14 | $3.14 | $3.14 | 27,164 |
| 2022-10-11 | $3.15 | $3.20 | $3.12 | $3.18 | $3.18 | 267,166 |
| 2022-10-10 | $3.17 | $3.25 | $3.12 | $3.15 | $3.15 | 188,007 |
| 2022-10-07 | $3.14 | $3.29 | $3.13 | $3.23 | $3.23 | 241,208 |
| 2022-10-06 | $3.20 | $3.24 | $2.99 | $3.13 | $3.13 | 214,312 |
| 2022-10-05 | $3.25 | $3.27 | $3.07 | $3.22 | $3.22 | 81,578 |
| 2022-10-04 | $3.30 | $3.32 | $3.25 | $3.30 | $3.30 | 66,334 |
| 2022-10-03 | $3.35 | $3.38 | $3.25 | $3.30 | $3.30 | 38,846 |
| 2022-09-30 | $3.39 | $3.40 | $3.32 | $3.34 | $3.34 | 430,420 |
| 2022-09-29 | $3.36 | $3.39 | $3.25 | $3.26 | $3.26 | 520,689 |
| 2022-09-28 | $3.29 | $3.41 | $3.29 | $3.36 | $3.36 | 703,228 |
| 2022-09-27 | $3.50 | $3.50 | $3.14 | $3.30 | $3.30 | 12,649,473 |
| 2022-09-26 | $3.44 | $3.48 | $3.40 | $3.45 | $3.45 | 308,791 |
| 2022-09-23 | $3.70 | $3.70 | $3.42 | $3.44 | $3.44 | 960,790 |
| 2022-09-22 | $3.64 | $3.74 | $3.60 | $3.62 | $3.62 | 610,695 |
| 2022-09-21 | $3.58 | $3.68 | $3.50 | $3.61 | $3.61 | 399,901 |
| 2022-09-20 | $3.71 | $3.71 | $3.47 | $3.53 | $3.53 | 131,332 |
| 2022-09-19 | $3.54 | $3.74 | $3.50 | $3.70 | $3.70 | 89,365 |
| 2022-09-16 | $3.57 | $3.61 | $3.49 | $3.57 | $3.57 | 178,061 |
| 2022-09-15 | $3.58 | $3.78 | $3.55 | $3.59 | $3.59 | 456,972 |
| 2022-09-14 | $3.30 | $3.56 | $3.30 | $3.56 | $3.56 | 196,962 |
| 2022-09-13 | $3.27 | $3.36 | $3.25 | $3.36 | $3.36 | 69,274 |
| 2022-09-12 | $3.23 | $3.30 | $3.18 | $3.27 | $3.27 | 101,469 |
| 2022-09-09 | $3.18 | $3.27 | $3.18 | $3.24 | $3.24 | 73,431 |
| 2022-09-08 | $3.04 | $3.16 | $3.04 | $3.16 | $3.16 | 23,771 |
| 2022-09-07 | $3.07 | $3.10 | $3.05 | $3.06 | $3.06 | 31,380 |
| 2022-09-06 | $3.09 | $3.10 | $3.05 | $3.10 | $3.10 | 4,043 |
| 2022-09-02 | $3.07 | $3.14 | $3.05 | $3.11 | $3.11 | 51,870 |
| 2022-09-01 | $3.04 | $3.12 | $3.00 | $3.10 | $3.10 | 87,063 |
| 2022-08-31 | $3.02 | $3.05 | $3.01 | $3.05 | $3.05 | 10,985 |
| 2022-08-30 | $3.04 | $3.06 | $3.00 | $3.02 | $3.02 | 34,682 |
| 2022-08-29 | $3.06 | $3.06 | $2.99 | $3.02 | $3.02 | 26,851 |
| 2022-08-26 | $3.06 | $3.07 | $3.00 | $3.05 | $3.05 | 17,383 |
| 2022-08-25 | $3.01 | $3.05 | $3.01 | $3.05 | $3.05 | 3,500 |
| 2022-08-24 | $3.00 | $3.04 | $2.98 | $3.03 | $3.03 | 25,812 |
| 2022-08-23 | $2.99 | $3.04 | $2.99 | $3.04 | $3.04 | 29,648 |
| 2022-08-22 | $3.03 | $3.03 | $2.99 | $3.00 | $3.00 | 36,723 |
| 2022-08-19 | $3.08 | $3.09 | $2.98 | $3.01 | $3.01 | 123,821 |
| 2022-08-18 | $3.09 | $3.11 | $3.08 | $3.10 | $3.10 | 15,775 |
| 2022-08-17 | $3.09 | $3.13 | $3.05 | $3.09 | $3.09 | 32,195 |
| 2022-08-16 | $3.13 | $3.13 | $3.09 | $3.13 | $3.13 | 2,649 |
| 2022-08-15 | $3.12 | $3.15 | $3.09 | $3.11 | $3.11 | 1,525 |
| 2022-08-12 | $3.09 | $3.17 | $3.09 | $3.15 | $3.15 | 1,990 |
| 2022-08-11 | $3.12 | $3.17 | $3.09 | $3.15 | $3.15 | 31,087 |
| 2022-08-10 | $3.09 | $3.15 | $3.09 | $3.15 | $3.15 | 38,045 |
| 2022-08-09 | $3.06 | $3.09 | $3.03 | $3.07 | $3.07 | 5,856 |
| 2022-08-08 | $2.98 | $3.10 | $2.98 | $3.05 | $3.05 | 31,564 |
| 2022-08-05 | $3.08 | $3.08 | $2.97 | $3.02 | $3.02 | 26,582 |
| 2022-08-04 | $3.01 | $3.09 | $3.00 | $3.06 | $3.06 | 42,026 |
| 2022-08-03 | $3.03 | $3.05 | $3.00 | $3.05 | $3.05 | 13,025 |
| 2022-08-02 | $2.95 | $3.05 | $2.89 | $2.97 | $2.97 | 596,567 |
| 2022-08-01 | $3.07 | $3.09 | $3.00 | $3.05 | $3.05 | 12,272 |
| 2022-07-29 | $3.05 | $3.13 | $3.02 | $3.11 | $3.11 | 24,976 |
| 2022-07-28 | $3.12 | $3.13 | $3.04 | $3.07 | $3.07 | 8,082 |
| 2022-07-27 | $3.07 | $3.12 | $3.04 | $3.12 | $3.12 | 276,371 |
| 2022-07-26 | $3.11 | $3.12 | $3.04 | $3.09 | $3.09 | 5,172 |
| 2022-07-25 | $3.11 | $3.15 | $3.03 | $3.11 | $3.11 | 36,712 |
| 2022-07-22 | $3.06 | $3.15 | $3.06 | $3.14 | $3.14 | 4,091 |
| 2022-07-21 | $3.15 | $3.16 | $3.08 | $3.14 | $3.14 | 23,332 |
| 2022-07-20 | $3.14 | $3.17 | $3.09 | $3.14 | $3.14 | 4,630 |
| 2022-07-19 | $3.18 | $3.18 | $3.11 | $3.15 | $3.15 | 311,361 |
| 2022-07-18 | $3.11 | $3.16 | $3.08 | $3.13 | $3.13 | 5,200 |
| 2022-07-15 | $3.20 | $3.22 | $3.09 | $3.18 | $3.18 | 8,321 |
| 2022-07-14 | $3.33 | $3.36 | $3.00 | $3.20 | $3.20 | 65,885 |
| 2022-07-13 | $3.31 | $3.37 | $3.31 | $3.37 | $3.37 | 9,817 |
| 2022-07-12 | $3.30 | $3.40 | $3.30 | $3.35 | $3.35 | 19,582 |
| 2022-07-11 | $3.40 | $3.40 | $3.35 | $3.39 | $3.39 | 23,743 |
| 2022-07-08 | $3.36 | $3.48 | $3.32 | $3.47 | $3.47 | 41,965 |
| 2022-07-07 | $3.38 | $3.38 | $3.30 | $3.34 | $3.34 | 448,978 |
| 2022-07-06 | $3.34 | $3.37 | $3.31 | $3.35 | $3.35 | 86,646 |
| 2022-07-05 | $3.28 | $3.34 | $3.28 | $3.34 | $3.34 | 9,356 |
| 2022-07-01 | $3.30 | $3.33 | $3.25 | $3.33 | $3.33 | 15,517 |
| 2022-06-30 | $3.39 | $3.41 | $3.28 | $3.31 | $3.31 | 663,247 |
| 2022-06-29 | $3.42 | $3.48 | $3.41 | $3.48 | $3.48 | 117,615 |
| 2022-06-28 | $3.49 | $3.50 | $3.43 | $3.49 | $3.49 | 308,519 |
| 2022-06-27 | $3.32 | $3.50 | $3.32 | $3.50 | $3.50 | 86,308 |
| 2022-06-24 | $3.48 | $3.52 | $3.30 | $3.39 | $3.39 | 168,212 |
| 2022-06-23 | $3.53 | $3.61 | $3.48 | $3.48 | $3.48 | 24,247 |
| 2022-06-22 | $3.54 | $3.59 | $3.52 | $3.59 | $3.59 | 44,044 |
| 2022-06-21 | $3.57 | $3.62 | $3.52 | $3.55 | $3.55 | 719,033 |
| 2022-06-17 | $3.56 | $3.60 | $3.55 | $3.60 | $3.60 | 11,315 |
| 2022-06-16 | $3.69 | $3.69 | $3.57 | $3.60 | $3.60 | 75,087 |
| 2022-06-15 | $3.60 | $3.69 | $3.59 | $3.61 | $3.61 | 215,274 |
| 2022-06-14 | $3.61 | $3.65 | $3.52 | $3.60 | $3.60 | 201,506 |
| 2022-06-13 | $3.61 | $3.64 | $3.56 | $3.56 | $3.56 | 442,116 |
| 2022-06-10 | $3.65 | $3.66 | $3.60 | $3.65 | $3.65 | 531,391 |
| 2022-06-09 | $3.58 | $3.71 | $3.56 | $3.65 | $3.65 | 807,899 |
| 2022-06-08 | $3.55 | $3.57 | $3.52 | $3.57 | $3.57 | 405,260 |
| 2022-06-07 | $3.56 | $3.56 | $3.45 | $3.54 | $3.54 | 728,587 |
| 2022-06-06 | $3.58 | $3.58 | $3.50 | $3.56 | $3.56 | 416,631 |
| 2022-06-03 | $3.55 | $3.57 | $3.52 | $3.57 | $3.57 | 556,382 |
| 2022-06-02 | $3.52 | $3.62 | $3.50 | $3.53 | $3.53 | 629,992 |
| 2022-06-01 | $3.47 | $3.59 | $3.40 | $3.53 | $3.53 | 1,010,292 |
| 2022-05-31 | $3.39 | $3.43 | $3.39 | $3.42 | $3.42 | 53,407 |
| 2022-05-27 | $3.49 | $3.50 | $3.39 | $3.42 | $3.42 | 241,347 |
| 2022-05-26 | $3.53 | $3.64 | $3.49 | $3.50 | $3.50 | 571,189 |
| 2022-05-25 | $3.30 | $3.63 | $3.29 | $3.63 | $3.63 | 665,906 |
| 2022-05-24 | $3.17 | $3.30 | $3.17 | $3.28 | $3.28 | 427,908 |
| 2022-05-23 | $3.14 | $3.18 | $3.14 | $3.17 | $3.17 | 133,351 |
| 2022-05-20 | $3.15 | $3.15 | $3.13 | $3.15 | $3.15 | 21,299 |
| 2022-05-19 | $3.09 | $3.15 | $3.08 | $3.14 | $3.14 | 189,649 |
| 2022-05-18 | $3.14 | $3.14 | $3.06 | $3.11 | $3.11 | 107,184 |
| 2022-05-17 | $3.11 | $3.15 | $3.06 | $3.14 | $3.14 | 121,824 |
| 2022-05-16 | $3.00 | $3.14 | $3.00 | $3.11 | $3.11 | 427,723 |
| 2022-05-13 | $3.03 | $3.05 | $2.92 | $3.00 | $3.00 | 70,790 |
| 2022-05-12 | $3.07 | $3.10 | $2.84 | $2.92 | $2.92 | 86,747 |
| 2022-05-11 | $2.87 | $3.16 | $2.81 | $3.09 | $3.09 | 108,095 |
| 2022-05-10 | $3.32 | $3.32 | $2.87 | $2.90 | $2.90 | 494,192 |
| 2022-05-09 | $3.51 | $3.51 | $3.31 | $3.33 | $3.33 | 158,598 |
| 2022-05-06 | $3.56 | $3.57 | $3.52 | $3.56 | $3.56 | 41,987 |
| 2022-05-05 | $3.54 | $3.61 | $3.46 | $3.59 | $3.59 | 1,634,194 |
| 2022-05-04 | $3.59 | $3.62 | $3.54 | $3.61 | $3.61 | 223,607 |
| 2022-05-03 | $3.58 | $3.60 | $3.55 | $3.60 | $3.60 | 245,917 |
| 2022-05-02 | $3.58 | $3.64 | $3.55 | $3.59 | $3.59 | 165,376 |
| 2022-04-29 | $3.58 | $3.69 | $3.58 | $3.64 | $3.64 | 289,700 |
| 2022-04-28 | $3.62 | $3.62 | $3.54 | $3.61 | $3.61 | 599,340 |
| 2022-04-27 | $3.53 | $3.62 | $3.43 | $3.61 | $3.61 | 2,274,210 |
| 2022-04-26 | $3.60 | $3.64 | $3.53 | $3.59 | $3.59 | 340,412 |
| 2022-04-25 | $3.60 | $3.62 | $3.53 | $3.59 | $3.59 | 340,412 |
| 2022-04-22 | $3.59 | $3.66 | $3.59 | $3.64 | $3.64 | 718,767 |
| 2022-04-21 | $3.53 | $3.64 | $3.50 | $3.60 | $3.60 | 473,444 |
| 2022-04-20 | $3.48 | $3.53 | $3.47 | $3.53 | $3.53 | 333,495 |
| 2022-04-19 | $3.50 | $3.52 | $3.40 | $3.48 | $3.48 | 386,677 |
| 2022-04-18 | $3.48 | $3.53 | $3.45 | $3.50 | $3.50 | 417,298 |
| 2022-04-14 | $3.40 | $3.57 | $3.38 | $3.48 | $3.48 | 253,790 |
| 2022-04-13 | $3.33 | $3.43 | $3.32 | $3.37 | $3.37 | 119,322 |
| 2022-04-12 | $3.34 | $3.37 | $3.31 | $3.32 | $3.32 | 262,886 |
| 2022-04-11 | $3.36 | $3.40 | $3.30 | $3.34 | $3.34 | 289,767 |
| 2022-04-08 | $3.28 | $3.43 | $3.28 | $3.37 | $3.37 | 98,139 |
| 2022-04-07 | $3.25 | $3.30 | $3.24 | $3.26 | $3.26 | 69,373 |
| 2022-04-06 | $3.28 | $3.36 | $3.26 | $3.30 | $3.30 | 15,883 |
| 2022-04-05 | $3.26 | $3.30 | $3.24 | $3.26 | $3.26 | 884,079 |
| 2022-04-04 | $3.26 | $3.35 | $3.21 | $3.27 | $3.27 | 1,678,872 |
| 2022-04-01 | $3.10 | $3.50 | $2.95 | $3.30 | $3.30 | 836,581 |
| 2022-03-31 | $2.84 | $3.10 | $2.84 | $3.10 | $3.10 | 131,526 |
| 2022-03-30 | $2.85 | $2.94 | $2.81 | $2.89 | $2.89 | 1,081,763 |
| 2022-03-29 | $2.85 | $2.88 | $2.80 | $2.84 | $2.84 | 190,953 |
| 2022-03-28 | $2.91 | $2.91 | $2.79 | $2.80 | $2.80 | 91,448 |
| 2022-03-25 | $2.90 | $2.96 | $2.88 | $2.96 | $2.96 | 117,815 |
| 2022-03-24 | $2.94 | $2.94 | $2.88 | $2.90 | $2.90 | 23,120 |
| 2022-03-23 | $2.87 | $3.00 | $2.84 | $2.94 | $2.94 | 274,822 |
| 2022-03-22 | $2.90 | $2.91 | $2.80 | $2.91 | $2.91 | 40,677 |
| 2022-03-21 | $2.83 | $2.91 | $2.79 | $2.82 | $2.82 | 46,300 |
| 2022-03-18 | $2.86 | $2.88 | $2.81 | $2.82 | $2.82 | 46,300 |
| 2022-03-17 | $2.73 | $2.90 | $2.71 | $2.83 | $2.83 | 900,513 |
| 2022-03-16 | $2.68 | $2.91 | $2.68 | $2.81 | $2.81 | 304,562 |
| 2022-03-15 | $2.51 | $2.69 | $2.51 | $2.68 | $2.68 | 165,803 |
| 2022-03-14 | $2.58 | $2.59 | $2.53 | $2.53 | $2.53 | 150,595 |
| 2022-03-11 | $2.36 | $2.59 | $2.36 | $2.59 | $2.59 | 356,290 |
| 2022-03-10 | $2.31 | $2.39 | $2.31 | $2.37 | $2.37 | 408,956 |
| 2022-03-09 | $2.30 | $2.38 | $2.30 | $2.36 | $2.36 | 145,954 |
| 2022-03-08 | $2.30 | $2.37 | $2.30 | $2.31 | $2.31 | 104,950 |
| 2022-03-07 | $2.32 | $2.35 | $2.30 | $2.35 | $2.35 | 33,493 |
| 2022-03-04 | $2.25 | $2.40 | $2.25 | $2.35 | $2.35 | 111,205 |
| 2022-03-03 | $2.21 | $2.37 | $2.21 | $2.32 | $2.32 | 948,569 |
| 2022-03-02 | $2.25 | $2.34 | $2.20 | $2.26 | $2.26 | 115,242 |
| 2022-03-01 | $2.40 | $2.43 | $2.24 | $2.27 | $2.27 | 77,371 |
| 2022-02-28 | $2.37 | $2.41 | $2.30 | $2.39 | $2.39 | 214,177 |
| 2022-02-25 | $2.15 | $2.42 | $2.15 | $2.37 | $2.37 | 213,796 |
| 2022-02-24 | $2.20 | $2.30 | $2.16 | $2.25 | $2.25 | 750,272 |
| 2022-02-23 | $2.45 | $2.49 | $2.28 | $2.32 | $2.32 | 598,249 |
| 2022-02-22 | $2.67 | $2.67 | $2.19 | $2.49 | $2.49 | 1,165,758 |
| 2022-02-18 | $2.64 | $2.70 | $2.64 | $2.68 | $2.68 | 29,513 |
| 2022-02-17 | $2.70 | $2.70 | $2.62 | $2.68 | $2.68 | 42,951 |
| 2022-02-16 | $2.58 | $2.72 | $2.58 | $2.69 | $2.69 | 127,521 |
| 2022-02-15 | $2.61 | $2.75 | $2.47 | $2.60 | $2.60 | 212,872 |
| 2022-02-14 | $2.58 | $2.69 | $2.58 | $2.62 | $2.62 | 320,279 |
| 2022-02-11 | $2.56 | $2.70 | $2.56 | $2.66 | $2.66 | 71,475 |
| 2022-02-10 | $2.58 | $2.61 | $2.54 | $2.59 | $2.59 | 112,170 |
| 2022-02-09 | $2.62 | $2.69 | $2.59 | $2.60 | $2.60 | 25,625 |
| 2022-02-08 | $2.66 | $2.66 | $2.59 | $2.62 | $2.62 | 19,680 |
| 2022-02-07 | $2.63 | $2.71 | $2.61 | $2.67 | $2.67 | 97,229 |
| 2022-02-04 | $2.56 | $2.63 | $2.54 | $2.62 | $2.62 | 18,387 |
| 2022-02-03 | $2.51 | $2.65 | $2.51 | $2.56 | $2.56 | 46,826 |
| 2022-02-02 | $2.48 | $2.55 | $2.46 | $2.52 | $2.52 | 220,925 |
| 2022-02-01 | $2.42 | $2.49 | $2.37 | $2.47 | $2.47 | 91,292 |
| 2022-01-31 | $2.53 | $2.53 | $2.39 | $2.39 | $2.39 | 179,845 |
| 2022-01-28 | $2.54 | $2.54 | $2.44 | $2.52 | $2.52 | 47,010 |
| 2022-01-27 | $2.48 | $2.60 | $2.47 | $2.54 | $2.54 | 71,945 |
| 2022-01-26 | $2.49 | $2.55 | $2.47 | $2.47 | $2.47 | 113,607 |
| 2022-01-25 | $2.40 | $2.50 | $2.31 | $2.50 | $2.50 | 146,270 |
| 2022-01-24 | $2.50 | $2.51 | $2.31 | $2.41 | $2.41 | 203,082 |
| 2022-01-21 | $2.77 | $2.78 | $2.45 | $2.52 | $2.52 | 230,728 |
| 2022-01-20 | $2.81 | $2.86 | $2.77 | $2.77 | $2.77 | 46,853 |
| 2022-01-19 | $2.94 | $2.94 | $2.81 | $2.85 | $2.85 | 249,014 |
| 2022-01-18 | $3.01 | $3.02 | $2.91 | $2.95 | $2.95 | 69,197 |
| 2022-01-14 | $3.00 | $3.05 | $2.98 | $3.03 | $3.03 | 69,279 |
| 2022-01-13 | $2.98 | $3.05 | $2.95 | $2.99 | $2.99 | 165,153 |
| 2022-01-12 | $2.95 | $3.04 | $2.95 | $3.03 | $3.03 | 176,951 |
| 2022-01-11 | $2.90 | $3.00 | $2.90 | $2.95 | $2.95 | 972,347 |
| 2022-01-10 | $2.94 | $2.94 | $2.86 | $2.88 | $2.88 | 185,120 |
| 2022-01-07 | $2.92 | $2.98 | $2.90 | $2.98 | $2.98 | 95,578 |
| 2022-01-06 | $2.90 | $2.95 | $2.89 | $2.94 | $2.94 | 52,568 |
| 2022-01-05 | $2.97 | $3.11 | $2.90 | $2.97 | $2.97 | 474,055 |
| 2022-01-04 | $2.96 | $3.04 | $2.93 | $2.96 | $2.96 | 103,591 |
| 2022-01-03 | $2.90 | $2.99 | $2.83 | $2.97 | $2.97 | 304,705 |
| 2021-12-31 | $2.86 | $2.90 | $2.77 | $2.87 | $2.87 | 262,825 |
| 2021-12-30 | $2.83 | $2.87 | $2.78 | $2.85 | $2.85 | 173,249 |
| 2021-12-29 | $2.87 | $2.90 | $2.77 | $2.83 | $2.83 | 142,364 |
| 2021-12-28 | $2.95 | $3.01 | $2.81 | $2.90 | $2.90 | 1,473,444 |
| 2021-12-27 | $3.20 | $3.20 | $2.90 | $2.95 | $2.95 | 651,116 |
| 2021-12-23 | $2.87 | $3.18 | $2.87 | $3.15 | $3.15 | 273,436 |
| 2021-12-22 | $2.83 | $2.99 | $2.83 | $2.92 | $2.92 | 265,337 |
| 2021-12-21 | $2.67 | $2.89 | $2.62 | $2.83 | $2.83 | 423,889 |
| 2021-12-20 | $2.58 | $2.77 | $2.56 | $2.73 | $2.73 | 505,131 |
| 2021-12-17 | $2.82 | $2.86 | $2.77 | $2.81 | $2.81 | 134,644 |
| 2021-12-16 | $3.03 | $3.13 | $2.75 | $2.86 | $2.86 | 479,788 |
| 2021-12-15 | $3.30 | $3.30 | $2.88 | $3.01 | $3.01 | 931,886 |
| 2021-12-14 | $3.53 | $3.53 | $3.28 | $3.33 | $3.33 | 435,634 |
| 2021-12-13 | $3.56 | $3.72 | $3.47 | $3.54 | $3.54 | 821,015 |
| 2021-12-10 | $3.71 | $3.72 | $3.56 | $3.72 | $3.72 | 347,496 |
| 2021-12-09 | $3.60 | $3.81 | $3.60 | $3.70 | $3.70 | 904,385 |
| 2021-12-08 | $3.30 | $3.65 | $3.30 | $3.60 | $3.60 | 240,531 |
| 2021-12-07 | $3.41 | $3.43 | $3.34 | $3.43 | $3.43 | 246,258 |
| 2021-12-06 | $3.32 | $3.44 | $3.32 | $3.41 | $3.41 | 138,714 |
| 2021-12-03 | $3.55 | $3.69 | $3.25 | $3.26 | $3.26 | 149,461 |
| 2021-12-02 | $3.92 | $3.93 | $3.58 | $3.72 | $3.72 | 303,428 |
| 2021-12-01 | $3.67 | $4.10 | $3.67 | $3.90 | $3.90 | 1,815,456 |
| 2021-11-30 | $3.15 | $3.80 | $3.12 | $3.67 | $3.67 | 1,527,347 |
| 2021-11-29 | $3.18 | $3.19 | $3.10 | $3.16 | $3.16 | 642,943 |
| 2021-11-26 | $3.18 | $3.21 | $3.15 | $3.20 | $3.20 | 215,014 |
| 2021-11-24 | $3.15 | $3.21 | $3.15 | $3.20 | $3.20 | 455,130 |
| 2021-11-23 | $3.23 | $3.23 | $3.15 | $3.16 | $3.16 | 729,022 |
| 2021-11-22 | $3.24 | $3.24 | $3.15 | $3.19 | $3.19 | 2,392,302 |
| 2021-11-19 | $3.15 | $3.26 | $3.15 | $3.26 | $3.26 | 267,251 |
| 2021-11-18 | $3.25 | $3.26 | $3.14 | $3.20 | $3.20 | 642,682 |
| 2021-11-17 | $3.17 | $3.27 | $3.17 | $3.27 | $3.27 | 172,953 |
| 2021-11-16 | $3.20 | $3.26 | $3.20 | $3.26 | $3.26 | 275,824 |
| 2021-11-15 | $3.23 | $3.27 | $3.20 | $3.25 | $3.25 | 351,633 |
| 2021-11-12 | $3.22 | $3.27 | $3.16 | $3.24 | $3.24 | 544,305 |
| 2021-11-11 | $3.25 | $3.28 | $3.15 | $3.23 | $3.23 | 119,638 |
| 2021-11-10 | $3.25 | $3.31 | $3.25 | $3.28 | $3.28 | 1,012,857 |
| 2021-11-09 | $3.30 | $3.31 | $3.27 | $3.30 | $3.30 | 1,073,342 |
| 2021-11-08 | $3.30 | $3.34 | $3.28 | $3.31 | $3.31 | 472,191 |
| 2021-11-05 | $3.27 | $3.31 | $3.27 | $3.30 | $3.30 | 400,557 |
| 2021-11-04 | $3.28 | $3.32 | $3.26 | $3.28 | $3.28 | 1,518,589 |
| 2021-11-03 | $3.25 | $3.35 | $3.21 | $3.27 | $3.27 | 1,817,668 |
| 2021-11-02 | $3.18 | $3.33 | $3.18 | $3.27 | $3.27 | 1,658,894 |
| 2021-11-01 | $3.29 | $3.29 | $3.15 | $3.27 | $3.27 | 1,658,894 |
| 2021-10-29 | $3.20 | $3.34 | $3.20 | $3.23 | $3.23 | 3,115,123 |
| 2021-10-28 | $2.98 | $3.21 | $2.98 | $3.15 | $3.15 | 1,561,953 |
| 2021-10-27 | $2.77 | $3.06 | $2.77 | $2.98 | $2.98 | 1,586,092 |
| 2021-10-26 | $2.64 | $2.87 | $2.50 | $2.78 | $2.78 | 1,773,363 |
| 2021-10-25 | $2.56 | $2.64 | $2.51 | $2.60 | $2.60 | 388,110 |
| 2021-10-22 | $2.51 | $2.60 | $2.50 | $2.57 | $2.57 | 1,120,869 |
| 2021-10-21 | $2.40 | $2.53 | $2.38 | $2.50 | $2.50 | 1,080,886 |
| 2021-10-20 | $2.49 | $2.55 | $2.38 | $2.41 | $2.41 | 1,471,492 |
| 2021-10-19 | $2.22 | $2.58 | $2.22 | $2.48 | $2.48 | 1,127,195 |
| 2021-10-18 | $2.15 | $2.25 | $2.08 | $2.22 | $2.22 | 544,983 |
| 2021-10-15 | $2.24 | $2.26 | $2.17 | $2.17 | $2.17 | 408,728 |
| 2021-10-14 | $2.22 | $2.29 | $2.15 | $2.24 | $2.24 | 963,622 |
| 2021-10-13 | $2.17 | $2.26 | $2.17 | $2.21 | $2.21 | 1,212,442 |
| 2021-10-12 | $2.14 | $2.21 | $2.08 | $2.17 | $2.17 | 5,701,246 |
| 2021-10-11 | $2.12 | $2.19 | $2.10 | $2.14 | $2.14 | 55,682 |
| 2021-10-08 | $2.15 | $2.17 | $2.12 | $2.12 | $2.12 | 589,512 |
| 2021-10-07 | $2.02 | $2.25 | $2.01 | $2.12 | $2.12 | 1,169,334 |
| 2021-10-06 | $2.20 | $2.25 | $2.02 | $2.10 | $2.10 | 282,305 |
| 2021-10-05 | $2.29 | $2.30 | $2.04 | $2.23 | $2.23 | 201,102 |
| 2021-10-04 | $2.33 | $2.40 | $2.27 | $2.30 | $2.30 | 551,656 |
| 2021-10-01 | $2.50 | $2.50 | $2.35 | $2.36 | $2.36 | 600,479 |
| 2021-09-30 | $2.32 | $2.46 | $2.32 | $2.39 | $2.39 | 442,348 |
| 2021-09-29 | $2.25 | $2.37 | $2.25 | $2.31 | $2.31 | 469,421 |
| 2021-09-28 | $2.29 | $2.30 | $2.25 | $2.26 | $2.26 | 320,835 |
| 2021-09-27 | $2.21 | $2.30 | $2.18 | $2.29 | $2.29 | 235,668 |
| 2021-09-24 | $2.24 | $2.30 | $2.20 | $2.25 | $2.25 | 533,492 |
| 2021-09-23 | $2.18 | $2.35 | $2.16 | $2.24 | $2.24 | 673,573 |
| 2021-09-22 | $1.98 | $2.22 | $1.96 | $2.16 | $2.16 | 178,350 |
| 2021-09-21 | $1.84 | $2.03 | $1.80 | $2.00 | $2.00 | 1,483,557 |
| 2021-09-20 | $2.00 | $2.00 | $1.80 | $1.81 | $1.81 | 539,105 |
| 2021-09-17 | $2.18 | $2.18 | $1.99 | $2.04 | $2.04 | 177,189 |
| 2021-09-16 | $2.20 | $2.29 | $1.98 | $2.15 | $2.15 | 585,947 |
| 2021-09-15 | $2.13 | $2.51 | $2.13 | $2.25 | $2.25 | 3,300,879 |
| 2021-09-14 | $1.65 | $2.14 | $1.65 | $2.10 | $2.10 | 3,362,028 |
| 2021-09-13 | $1.45 | $1.74 | $1.45 | $1.64 | $1.64 | 2,980,810 |
| 2021-09-10 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 460,572 |
| 2021-09-09 | $1.46 | $1.49 | $1.44 | $1.46 | $1.46 | 151,768 |
| 2021-09-08 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 97,112 |
| 2021-09-07 | $1.48 | $1.56 | $1.48 | $1.50 | $1.50 | 340,125 |
| 2021-09-03 | $1.50 | $1.53 | $1.50 | $1.50 | $1.50 | 338,624 |
| 2021-09-02 | $1.50 | $1.53 | $1.49 | $1.50 | $1.50 | 652,797 |
| 2021-09-01 | $1.47 | $1.51 | $1.47 | $1.50 | $1.50 | 736,795 |
| 2021-08-31 | $1.45 | $1.50 | $1.43 | $1.47 | $1.47 | 698,466 |
| 2021-08-30 | $1.47 | $1.50 | $1.43 | $1.46 | $1.46 | 1,144,136 |
| 2021-08-27 | $1.50 | $1.50 | $1.40 | $1.45 | $1.45 | 1,201,754 |
| 2021-08-26 | $1.48 | $1.57 | $1.48 | $1.49 | $1.49 | 734,235 |
| 2021-08-25 | $1.50 | $1.51 | $1.44 | $1.48 | $1.48 | 2,187,564 |
| 2021-08-24 | $1.40 | $1.49 | $1.40 | $1.46 | $1.46 | 1,278,967 |
| 2021-08-23 | $1.42 | $1.45 | $1.40 | $1.40 | $1.40 | 1,361,814 |
| 2021-08-20 | $1.49 | $1.50 | $1.41 | $1.41 | $1.41 | 609,585 |
| 2021-08-19 | $1.48 | $1.54 | $1.48 | $1.50 | $1.50 | 119,368 |
| 2021-08-18 | $1.50 | $1.57 | $1.43 | $1.52 | $1.52 | 1,524,593 |
| 2021-08-17 | $1.52 | $1.56 | $1.47 | $1.48 | $1.48 | 535,684 |
| 2021-08-16 | $1.54 | $1.57 | $1.52 | $1.55 | $1.55 | 473,860 |
| 2021-08-13 | $1.54 | $1.58 | $1.53 | $1.54 | $1.54 | 196,900 |
| 2021-08-12 | $1.56 | $1.56 | $1.52 | $1.56 | $1.56 | 1,213,580 |
| 2021-08-11 | $1.58 | $1.58 | $1.52 | $1.55 | $1.55 | 380,255 |
| 2021-08-10 | $1.57 | $1.58 | $1.54 | $1.55 | $1.55 | 161,403 |
| 2021-08-09 | $1.63 | $1.65 | $1.52 | $1.58 | $1.58 | 1,931,281 |
| 2021-08-06 | $1.67 | $1.67 | $1.52 | $1.57 | $1.57 | 523,227 |
| 2021-08-05 | $1.61 | $1.64 | $1.50 | $1.61 | $1.61 | 1,141,471 |
| 2021-08-04 | $1.72 | $1.72 | $1.55 | $1.64 | $1.64 | 418,822 |
| 2021-08-03 | $1.71 | $1.77 | $1.70 | $1.72 | $1.72 | 130,283 |
| 2021-08-02 | $1.70 | $1.73 | $1.66 | $1.71 | $1.71 | 313,100 |
| 2021-07-30 | $1.76 | $1.79 | $1.72 | $1.76 | $1.76 | 465,343 |
| 2021-07-29 | $1.80 | $1.80 | $1.73 | $1.79 | $1.79 | 116,476 |
| 2021-07-28 | $1.79 | $1.85 | $1.78 | $1.80 | $1.80 | 183,434 |
| 2021-07-27 | $1.81 | $1.85 | $1.77 | $1.80 | $1.80 | 227,221 |
| 2021-07-26 | $1.76 | $1.89 | $1.76 | $1.83 | $1.83 | 522,437 |
| 2021-07-23 | $1.85 | $1.86 | $1.79 | $1.80 | $1.80 | 118,192 |
| 2021-07-22 | $1.85 | $1.90 | $1.83 | $1.87 | $1.87 | 958,776 |
| 2021-07-21 | $1.60 | $1.85 | $1.56 | $1.83 | $1.83 | 437,955 |
| 2021-07-20 | $1.58 | $1.69 | $1.53 | $1.58 | $1.58 | 401,083 |
| 2021-07-19 | $1.64 | $1.65 | $1.45 | $1.57 | $1.57 | 1,722,352 |
| 2021-07-16 | $1.72 | $1.76 | $1.50 | $1.64 | $1.64 | 1,529,734 |
| 2021-07-15 | $1.72 | $1.77 | $1.72 | $1.72 | $1.72 | 632,265 |
| 2021-07-14 | $1.79 | $1.79 | $1.72 | $1.75 | $1.75 | 2,466,033 |
| 2021-07-13 | $1.78 | $1.80 | $1.75 | $1.77 | $1.77 | 2,507,788 |
| 2021-07-12 | $1.84 | $1.91 | $1.75 | $1.76 | $1.76 | 1,821,837 |
| 2021-07-09 | $1.80 | $1.85 | $1.75 | $1.80 | $1.80 | 1,428,322 |
| 2021-07-08 | $1.86 | $1.86 | $1.75 | $1.78 | $1.78 | 1,688,359 |
| 2021-07-07 | $1.95 | $1.97 | $1.80 | $1.86 | $1.86 | 1,150,041 |
| 2021-07-06 | $2.11 | $2.11 | $1.90 | $1.92 | $1.92 | 918,654 |
| 2021-07-02 | $2.07 | $2.07 | $2.01 | $2.02 | $2.02 | 175,146 |
| 2021-07-01 | $2.03 | $2.11 | $2.02 | $2.08 | $2.08 | 657,814 |
| 2021-06-30 | $1.99 | $2.15 | $1.97 | $2.03 | $2.03 | 1,637,276 |
| 2021-06-29 | $2.19 | $2.25 | $2.07 | $2.08 | $2.08 | 979,021 |
| 2021-06-28 | $2.02 | $2.20 | $1.97 | $2.19 | $2.19 | 6,875,191 |
| 2021-06-25 | $2.00 | $2.13 | $1.61 | $1.97 | $1.97 | 12,527,711 |
| 2021-06-24 | $2.45 | $2.45 | $1.81 | $1.96 | $1.96 | 17,097,826 |
| 2021-06-23 | $6.63 | $6.95 | $2.23 | $2.37 | $2.37 | 33,169,884 |
| 2021-06-22 | $6.55 | $6.61 | $6.36 | $6.59 | $6.59 | 83,260 |
| 2021-06-21 | $6.60 | $6.65 | $6.37 | $6.56 | $6.56 | 48,745 |
| 2021-06-18 | $6.56 | $6.65 | $6.55 | $6.55 | $6.55 | 22,041 |
| 2021-06-17 | $6.58 | $6.68 | $6.55 | $6.60 | $6.60 | 28,261 |
| 2021-06-16 | $6.58 | $6.65 | $6.45 | $6.58 | $6.58 | 156,051 |
| 2021-06-15 | $6.60 | $6.68 | $6.46 | $6.60 | $6.60 | 413,246 |
| 2021-06-14 | $6.60 | $6.78 | $6.60 | $6.62 | $6.62 | 583,454 |
| 2021-06-11 | $6.46 | $6.59 | $6.38 | $6.55 | $6.55 | 879,169 |
| 2021-06-10 | $6.50 | $6.50 | $6.34 | $6.46 | $6.46 | 1,103,266 |
| 2021-06-09 | $6.49 | $6.49 | $6.44 | $6.45 | $6.45 | 257,749 |
| 2021-06-08 | $6.44 | $6.47 | $6.35 | $6.44 | $6.44 | 349,991 |
| 2021-06-07 | $6.25 | $6.46 | $6.07 | $6.44 | $6.44 | 155,440 |
| 2021-06-04 | $6.20 | $6.36 | $6.20 | $6.33 | $6.33 | 229,017 |
| 2021-06-03 | $6.35 | $6.50 | $6.12 | $6.15 | $6.15 | 197,814 |
| 2021-06-02 | $6.35 | $6.42 | $6.25 | $6.40 | $6.40 | 245,765 |
| 2021-06-01 | $6.10 | $6.36 | $6.07 | $6.21 | $6.21 | 122,983 |
| 2021-05-28 | $6.03 | $6.17 | $6.02 | $6.04 | $6.04 | 367,303 |
| 2021-05-27 | $5.76 | $6.12 | $5.76 | $6.01 | $6.01 | 231,905 |
| 2021-05-26 | $5.86 | $5.86 | $5.75 | $5.80 | $5.80 | 206,943 |
| 2021-05-25 | $5.80 | $5.99 | $5.77 | $5.79 | $5.79 | 225,725 |
| 2021-05-24 | $6.11 | $6.11 | $5.83 | $5.83 | $5.83 | 47,448 |
| 2021-05-21 | $6.00 | $6.08 | $5.90 | $6.00 | $6.00 | 20,266 |
| 2021-05-20 | $5.90 | $6.05 | $5.75 | $5.95 | $5.95 | 205,217 |
| 2021-05-19 | $5.96 | $5.97 | $5.75 | $5.77 | $5.77 | 163,058 |
| 2021-05-18 | $6.08 | $6.09 | $5.88 | $5.92 | $5.92 | 299,341 |
| 2021-05-17 | $6.21 | $6.28 | $6.10 | $6.10 | $6.10 | 47,898 |
| 2021-05-14 | $6.20 | $6.21 | $6.10 | $6.21 | $6.21 | 68,558 |
| 2021-05-13 | $6.10 | $6.20 | $6.09 | $6.10 | $6.10 | 30,217 |
| 2021-05-12 | $6.05 | $6.19 | $6.01 | $6.05 | $6.05 | 45,978 |
| 2021-05-11 | $6.02 | $6.15 | $5.98 | $6.05 | $6.05 | 43,828 |
| 2021-05-10 | $5.93 | $6.12 | $5.93 | $6.12 | $6.12 | 133,936 |
| 2021-05-07 | $5.90 | $6.07 | $5.88 | $5.93 | $5.93 | 15,427 |
| 2021-05-06 | $5.92 | $5.93 | $5.80 | $5.90 | $5.90 | 188,388 |
| 2021-05-05 | $5.93 | $6.00 | $5.87 | $5.89 | $5.89 | 247,567 |
| 2021-05-04 | $6.03 | $6.03 | $5.83 | $5.89 | $5.89 | 109,373 |
| 2021-05-03 | $6.12 | $6.18 | $6.04 | $6.05 | $6.05 | 104,658 |
| 2021-04-30 | $6.24 | $6.24 | $6.09 | $6.16 | $6.16 | 343,059 |
| 2021-04-29 | $6.30 | $6.37 | $6.20 | $6.23 | $6.23 | 89,425 |
| 2021-04-28 | $6.37 | $6.45 | $6.33 | $6.33 | $6.33 | 219,001 |
| 2021-04-27 | $6.42 | $6.49 | $6.33 | $6.33 | $6.33 | 452,453 |
| 2021-04-26 | $6.22 | $6.53 | $6.22 | $6.37 | $6.37 | 163,503 |
| 2021-04-23 | $6.40 | $6.45 | $6.16 | $6.25 | $6.25 | 85,281 |
| 2021-04-22 | $6.40 | $6.46 | $6.35 | $6.35 | $6.35 | 64,545 |
| 2021-04-21 | $6.37 | $6.51 | $6.35 | $6.45 | $6.45 | 411,114 |
| 2021-04-20 | $6.29 | $6.37 | $6.15 | $6.35 | $6.35 | 355,627 |
| 2021-04-19 | $6.37 | $6.56 | $6.25 | $6.34 | $6.34 | 129,336 |
| 2021-04-16 | $6.24 | $6.40 | $6.24 | $6.37 | $6.37 | 48,652 |
| 2021-04-15 | $6.31 | $6.35 | $6.14 | $6.25 | $6.25 | 204,295 |
| 2021-04-14 | $6.12 | $6.46 | $6.04 | $6.31 | $6.31 | 140,414 |
| 2021-04-13 | $5.95 | $6.09 | $5.91 | $6.09 | $6.09 | 202,474 |
| 2021-04-12 | $6.19 | $6.35 | $5.84 | $6.00 | $6.00 | 826,934 |
| 2021-04-09 | $6.35 | $6.54 | $6.15 | $6.25 | $6.25 | 697,807 |
| 2021-04-08 | $5.82 | $6.40 | $5.82 | $6.30 | $6.30 | 332,059 |
| 2021-04-07 | $5.30 | $5.87 | $5.27 | $5.82 | $5.82 | 603,263 |
| 2021-04-06 | $5.12 | $5.37 | $5.09 | $5.26 | $5.26 | 581,176 |
| 2021-04-05 | $5.05 | $5.16 | $5.05 | $5.12 | $5.12 | 400,658 |
| 2021-04-01 | $5.05 | $5.09 | $5.00 | $5.06 | $5.06 | 241,530 |
| 2021-03-31 | $5.07 | $5.10 | $5.00 | $5.04 | $5.04 | 1,148,581 |
| 2021-03-30 | $5.07 | $5.07 | $4.91 | $5.00 | $5.00 | 1,591,511 |
| 2021-03-29 | $4.96 | $5.00 | $4.85 | $4.92 | $4.92 | 223,181 |
| 2021-03-26 | $4.95 | $5.02 | $4.82 | $4.84 | $4.84 | 252,202 |
| 2021-03-25 | $5.00 | $5.01 | $4.91 | $4.97 | $4.97 | 99,084 |
| 2021-03-24 | $5.02 | $5.06 | $5.00 | $5.01 | $5.01 | 215,411 |
| 2021-03-23 | $5.03 | $5.20 | $5.01 | $5.05 | $5.05 | 954,967 |
| 2021-03-22 | $5.02 | $5.10 | $5.01 | $5.01 | $5.01 | 174,881 |
| 2021-03-19 | $5.06 | $5.10 | $5.01 | $5.05 | $5.05 | 342,984 |
| 2021-03-18 | $5.19 | $5.19 | $5.05 | $5.07 | $5.07 | 149,479 |
| 2021-03-17 | $5.25 | $5.25 | $5.15 | $5.15 | $5.15 | 228,103 |
| 2021-03-16 | $5.23 | $5.26 | $5.20 | $5.21 | $5.21 | 43,679 |
| 2021-03-15 | $5.23 | $5.28 | $5.18 | $5.23 | $5.23 | 830,031 |
| 2021-03-12 | $5.25 | $5.27 | $5.15 | $5.20 | $5.20 | 1,076,821 |
| 2021-03-11 | $5.33 | $5.33 | $5.22 | $5.27 | $5.27 | 729,461 |
| 2021-03-10 | $5.23 | $5.29 | $5.20 | $5.24 | $5.24 | 1,143,665 |
| 2021-03-09 | $5.33 | $5.33 | $5.19 | $5.25 | $5.25 | 1,182,300 |
| 2021-03-08 | $5.34 | $5.36 | $5.15 | $5.27 | $5.27 | 1,260,956 |
| 2021-03-05 | $5.35 | $5.39 | $5.25 | $5.28 | $5.28 | 1,551,176 |
| 2021-03-04 | $5.31 | $5.31 | $5.10 | $5.26 | $5.26 | 335,269 |
| 2021-03-03 | $5.27 | $5.35 | $5.10 | $5.32 | $5.32 | 734,152 |
| 2021-03-02 | $5.35 | $5.37 | $5.25 | $5.27 | $5.27 | 284,786 |
| 2021-03-01 | $5.30 | $5.43 | $5.27 | $5.32 | $5.32 | 297,957 |
| 2021-02-26 | $5.10 | $5.35 | $5.10 | $5.12 | $5.12 | 417,965 |
| 2021-02-25 | $5.30 | $5.37 | $5.08 | $5.26 | $5.26 | 192,731 |
| 2021-02-24 | $5.39 | $5.45 | $5.26 | $5.26 | $5.26 | 192,731 |
| 2021-02-23 | $5.60 | $5.60 | $5.33 | $5.40 | $5.40 | 357,161 |
| 2021-02-22 | $5.46 | $5.58 | $5.42 | $5.50 | $5.50 | 340,144 |
| 2021-02-19 | $5.67 | $5.75 | $5.50 | $5.50 | $5.50 | 198,101 |
| 2021-02-18 | $5.80 | $5.81 | $5.68 | $5.69 | $5.69 | 38,329 |
| 2021-02-17 | $5.95 | $6.00 | $5.74 | $5.89 | $5.89 | 299,835 |
| 2021-02-16 | $6.06 | $6.10 | $5.80 | $5.95 | $5.95 | 269,730 |
| 2021-02-12 | $5.52 | $6.01 | $5.40 | $5.90 | $5.90 | 270,984 |
| 2021-02-11 | $5.40 | $5.63 | $5.40 | $5.50 | $5.50 | 1,157,805 |
| 2021-02-10 | $5.22 | $5.55 | $5.22 | $5.39 | $5.39 | 875,279 |
| 2021-02-09 | $5.17 | $5.25 | $5.07 | $5.20 | $5.20 | 514,249 |
| 2021-02-08 | $5.18 | $5.25 | $5.08 | $5.21 | $5.21 | 669,001 |
| 2021-02-05 | $5.24 | $5.26 | $5.15 | $5.21 | $5.21 | 924,054 |
| 2021-02-04 | $5.42 | $5.42 | $5.15 | $5.25 | $5.25 | 421,342 |
| 2021-02-03 | $5.40 | $5.53 | $5.35 | $5.45 | $5.45 | 1,087,479 |
| 2021-02-02 | $5.26 | $5.43 | $5.15 | $5.43 | $5.43 | 139,093 |
| 2021-02-01 | $5.55 | $5.55 | $5.18 | $5.20 | $5.20 | 141,908 |
| 2021-01-29 | $5.44 | $5.52 | $5.20 | $5.52 | $5.52 | 579,743 |
| 2021-01-28 | $5.65 | $5.66 | $5.28 | $5.44 | $5.44 | 815,402 |
| 2021-01-27 | $5.82 | $5.85 | $5.67 | $5.68 | $5.68 | 1,229,902 |
| 2021-01-26 | $5.82 | $5.94 | $5.77 | $5.85 | $5.85 | 1,510,533 |
| 2021-01-25 | $5.95 | $5.99 | $5.68 | $5.82 | $5.82 | 141,557 |
| 2021-01-22 | $6.03 | $6.03 | $5.84 | $5.95 | $5.95 | 1,696,640 |
| 2021-01-21 | $6.14 | $6.14 | $5.72 | $6.03 | $6.03 | 955,962 |
| 2021-01-20 | $5.80 | $6.15 | $5.80 | $6.15 | $6.15 | 555,387 |
| 2021-01-19 | $5.75 | $6.11 | $5.30 | $5.71 | $5.71 | 1,099,785 |
| 2021-01-15 | $5.10 | $5.74 | $5.05 | $5.67 | $5.67 | 2,506,070 |
| 2021-01-14 | $6.06 | $6.61 | $6.00 | $6.42 | $6.42 | 2,585,636 |
| 2021-01-13 | $6.49 | $6.65 | $5.67 | $6.06 | $6.06 | 2,411,906 |
| 2021-01-12 | $6.60 | $7.30 | $6.40 | $6.77 | $6.77 | 1,110,786 |
| 2021-01-11 | $6.51 | $6.87 | $6.25 | $6.75 | $6.75 | 1,134,725 |
| 2021-01-08 | $6.67 | $6.67 | $6.35 | $6.60 | $6.60 | 3,431,924 |
| 2021-01-07 | $7.36 | $7.36 | $6.45 | $6.70 | $6.70 | 1,833,193 |
| 2021-01-06 | $7.72 | $7.80 | $6.75 | $7.40 | $7.40 | 1,516,798 |
| 2021-01-05 | $8.35 | $8.41 | $7.71 | $7.82 | $7.82 | 1,448,083 |
| 2021-01-04 | $8.59 | $8.69 | $8.34 | $8.40 | $8.40 | 732,308 |
| 2020-12-31 | $8.80 | $8.90 | $8.60 | $8.76 | $8.76 | 869,020 |
| 2020-12-30 | $8.47 | $9.07 | $8.47 | $8.78 | $8.78 | 850,251 |
| 2020-12-29 | $8.36 | $8.80 | $8.21 | $8.67 | $8.67 | 1,718,405 |
| 2020-12-28 | $9.13 | $9.13 | $8.25 | $8.40 | $8.40 | 2,202,726 |
| 2020-12-24 | $9.58 | $9.60 | $8.93 | $9.07 | $9.07 | 323,206 |
| 2020-12-23 | $9.93 | $10.01 | $9.55 | $9.65 | $9.65 | 926,160 |
| 2020-12-22 | $9.71 | $10.00 | $9.71 | $10.00 | $10.00 | 571,694 |
| 2020-12-21 | $9.58 | $9.90 | $9.39 | $9.75 | $9.75 | 1,048,230 |
| 2020-12-18 | $8.80 | $9.60 | $8.80 | $9.50 | $9.50 | 2,416,458 |
| 2020-12-17 | $8.83 | $9.03 | $8.65 | $8.75 | $8.75 | 1,271,771 |
| 2020-12-16 | $8.52 | $9.00 | $8.39 | $8.80 | $8.80 | 1,808,705 |
| 2020-12-15 | $8.82 | $9.25 | $8.09 | $8.70 | $8.70 | 5,055,628 |
| 2020-12-14 | $10.29 | $10.39 | $9.62 | $10.01 | $10.01 | 918,284 |
| 2020-12-11 | $10.26 | $10.40 | $10.12 | $10.25 | $10.25 | 310,280 |
| 2020-12-10 | $10.45 | $10.56 | $10.25 | $10.40 | $10.40 | 985,276 |
| 2020-12-09 | $10.05 | $10.56 | $9.90 | $10.35 | $10.35 | 1,670,877 |
| 2020-12-08 | $10.40 | $10.40 | $9.66 | $9.80 | $9.80 | 772,636 |
| 2020-12-07 | $10.17 | $10.35 | $10.12 | $10.20 | $10.20 | 720,964 |
| 2020-12-04 | $10.11 | $10.26 | $10.11 | $10.16 | $10.16 | 172,803 |
| 2020-12-03 | $10.15 | $10.20 | $10.05 | $10.16 | $10.16 | 723,914 |
| 2020-12-02 | $10.00 | $10.23 | $9.86 | $10.20 | $10.20 | 682,237 |
| 2020-12-01 | $10.08 | $10.49 | $9.94 | $9.98 | $9.98 | 820,123 |
| 2020-11-30 | $10.25 | $10.30 | $10.10 | $10.10 | $10.10 | 334,800 |
| 2020-11-27 | $10.21 | $10.40 | $10.19 | $10.28 | $10.28 | 77,491 |
| 2020-11-25 | $10.07 | $10.30 | $10.04 | $10.25 | $10.25 | 424,929 |
| 2020-11-24 | $10.00 | $10.15 | $9.82 | $10.07 | $10.07 | 649,415 |
| 2020-11-23 | $10.29 | $10.54 | $9.85 | $9.90 | $9.90 | 893,713 |
| 2020-11-20 | $10.73 | $10.94 | $10.10 | $10.10 | $10.10 | 1,928,405 |
| 2020-11-19 | $10.55 | $10.60 | $10.00 | $10.58 | $10.58 | 6,862,570 |
| 2020-11-18 | $8.61 | $9.08 | $8.60 | $9.00 | $9.00 | 825,811 |
| 2020-11-17 | $8.59 | $8.63 | $8.55 | $8.60 | $8.60 | 178,573 |
| 2020-11-16 | $8.65 | $8.70 | $8.51 | $8.60 | $8.60 | 251,088 |
| 2020-11-13 | $8.85 | $8.85 | $8.65 | $8.65 | $8.65 | 61,993 |
| 2020-11-12 | $8.76 | $8.80 | $8.72 | $8.77 | $8.77 | 302,909 |
| 2020-11-11 | $8.77 | $8.77 | $8.68 | $8.72 | $8.72 | 112,712 |
| 2020-11-10 | $9.00 | $9.00 | $8.67 | $8.72 | $8.72 | 189,854 |
| 2020-11-09 | $8.85 | $9.10 | $8.73 | $8.78 | $8.78 | 621,407 |
| 2020-11-06 | $8.39 | $8.81 | $8.39 | $8.80 | $8.80 | 742,084 |
| 2020-11-05 | $8.30 | $8.43 | $8.30 | $8.40 | $8.40 | 311,172 |
| 2020-11-04 | $8.35 | $8.71 | $7.80 | $8.29 | $8.29 | 1,151,424 |
| 2020-11-03 | $7.90 | $8.39 | $7.80 | $8.29 | $8.29 | 964,882 |
| 2020-11-02 | $8.17 | $8.17 | $7.78 | $7.83 | $7.83 | 123,904 |
| 2020-10-30 | $8.45 | $8.58 | $8.00 | $8.10 | $8.10 | 169,628 |
| 2020-10-29 | $8.45 | $8.55 | $8.40 | $8.50 | $8.50 | 389,346 |
| 2020-10-28 | $8.55 | $8.55 | $8.35 | $8.46 | $8.46 | 161,005 |
| 2020-10-27 | $8.65 | $8.65 | $8.50 | $8.60 | $8.60 | 782,726 |
| 2020-10-26 | $8.77 | $8.80 | $8.60 | $8.60 | $8.60 | 1,079,538 |
| 2020-10-23 | $8.90 | $8.90 | $8.76 | $8.80 | $8.80 | 570,840 |
| 2020-10-22 | $8.90 | $8.95 | $8.80 | $8.82 | $8.82 | 304,110 |
| 2020-10-21 | $9.00 | $9.06 | $8.85 | $8.85 | $8.85 | 724,282 |
| 2020-10-20 | $8.95 | $9.11 | $8.95 | $9.10 | $9.10 | 401,693 |
| 2020-10-19 | $8.95 | $8.97 | $8.90 | $8.96 | $8.96 | 430,108 |
| 2020-10-16 | $8.90 | $9.00 | $8.88 | $8.97 | $8.97 | 483,190 |
| 2020-10-15 | $8.80 | $8.93 | $8.78 | $8.88 | $8.88 | 465,061 |
| 2020-10-14 | $8.77 | $8.81 | $8.75 | $8.79 | $8.79 | 854,592 |
| 2020-10-13 | $8.68 | $8.82 | $8.64 | $8.77 | $8.77 | 857,983 |
| 2020-10-12 | $8.70 | $8.78 | $8.55 | $8.69 | $8.69 | 326,101 |
| 2020-10-09 | $8.86 | $8.92 | $8.71 | $8.81 | $8.81 | 310,378 |
| 2020-10-08 | $8.88 | $8.91 | $8.80 | $8.88 | $8.88 | 666,473 |
| 2020-10-07 | $8.80 | $8.87 | $8.80 | $8.87 | $8.87 | 734,977 |
| 2020-10-06 | $8.86 | $8.91 | $8.70 | $8.80 | $8.80 | 720,530 |
| 2020-10-05 | $8.71 | $8.93 | $8.66 | $8.90 | $8.90 | 667,009 |
| 2020-10-02 | $8.73 | $8.84 | $8.60 | $8.84 | $8.84 | 704,121 |
| 2020-10-01 | $8.99 | $9.10 | $8.80 | $8.91 | $8.91 | 1,047,251 |
| 2020-09-30 | $8.73 | $8.94 | $8.72 | $8.90 | $8.90 | 202,441 |
| 2020-09-29 | $8.71 | $8.76 | $8.70 | $8.74 | $8.74 | 299,811 |
| 2020-09-28 | $8.60 | $8.75 | $8.57 | $8.66 | $8.66 | 525,694 |
| 2020-09-25 | $8.19 | $8.55 | $8.17 | $8.55 | $8.55 | 891,588 |
| 2020-09-24 | $8.16 | $8.24 | $8.08 | $8.17 | $8.17 | 481,251 |
| 2020-09-23 | $8.25 | $8.30 | $8.05 | $8.13 | $8.13 | 370,519 |
| 2020-09-22 | $8.08 | $8.35 | $8.08 | $8.18 | $8.18 | 227,028 |
| 2020-09-21 | $7.63 | $8.35 | $7.63 | $8.05 | $8.05 | 625,916 |
| 2020-09-18 | $7.68 | $7.90 | $7.10 | $7.66 | $7.66 | 527,795 |
| 2020-09-17 | $8.06 | $8.15 | $7.67 | $7.67 | $7.67 | 450,400 |
| 2020-09-16 | $8.20 | $8.40 | $8.06 | $8.06 | $8.06 | 271,352 |
| 2020-09-15 | $8.44 | $8.44 | $8.13 | $8.17 | $8.17 | 209,200 |
| 2020-09-14 | $8.64 | $8.70 | $8.40 | $8.47 | $8.47 | 183,186 |
| 2020-09-11 | $8.65 | $8.75 | $8.59 | $8.62 | $8.62 | 216,495 |
| 2020-09-10 | $8.67 | $8.85 | $8.65 | $8.70 | $8.70 | 109,634 |
| 2020-09-09 | $8.99 | $9.02 | $8.60 | $8.72 | $8.72 | 570,676 |
| 2020-09-08 | $9.10 | $9.11 | $8.97 | $8.98 | $8.98 | 300,676 |
| 2020-09-04 | $9.18 | $9.18 | $9.01 | $9.13 | $9.13 | 287,574 |
| 2020-09-03 | $9.28 | $9.29 | $9.10 | $9.12 | $9.12 | 230,928 |
| 2020-09-02 | $9.27 | $9.30 | $9.20 | $9.25 | $9.25 | 125,712 |
| 2020-09-01 | $9.28 | $9.33 | $9.25 | $9.25 | $9.25 | 110,595 |
| 2020-08-31 | $9.17 | $9.31 | $9.17 | $9.29 | $9.29 | 130,411 |
| 2020-08-28 | $9.14 | $9.30 | $9.10 | $9.25 | $9.25 | 257,274 |
| 2020-08-27 | $9.08 | $9.09 | $8.95 | $9.00 | $9.00 | 113,367 |
| 2020-08-26 | $9.16 | $9.16 | $8.99 | $9.05 | $9.05 | 119,880 |
| 2020-08-25 | $9.11 | $9.15 | $9.11 | $9.14 | $9.14 | 29,847 |
| 2020-08-24 | $9.13 | $9.19 | $9.11 | $9.14 | $9.14 | 65,412 |
| 2020-08-21 | $9.11 | $9.17 | $9.11 | $9.12 | $9.12 | 226,869 |
| 2020-08-20 | $9.10 | $9.18 | $9.10 | $9.10 | $9.10 | 36,997 |
| 2020-08-19 | $9.14 | $9.25 | $9.11 | $9.12 | $9.12 | 187,453 |
| 2020-08-18 | $8.95 | $9.25 | $8.93 | $9.16 | $9.16 | 460,022 |
| 2020-08-17 | $8.85 | $8.98 | $8.80 | $8.97 | $8.97 | 304,000 |
| 2020-08-14 | $8.72 | $8.87 | $8.70 | $8.87 | $8.87 | 108,020 |
| 2020-08-13 | $8.55 | $8.77 | $8.51 | $8.75 | $8.75 | 251,038 |
| 2020-08-12 | $8.41 | $8.54 | $8.41 | $8.52 | $8.52 | 439,059 |
| 2020-08-11 | $8.50 | $8.58 | $8.33 | $8.46 | $8.46 | 78,485 |
| 2020-08-10 | $8.53 | $8.60 | $8.49 | $8.53 | $8.53 | 112,799 |
| 2020-08-07 | $8.63 | $8.65 | $8.53 | $8.53 | $8.53 | 11,129 |
| 2020-08-06 | $8.43 | $8.65 | $8.43 | $8.63 | $8.63 | 97,158 |
| 2020-08-05 | $8.41 | $8.46 | $8.41 | $8.44 | $8.44 | 35,789 |
| 2020-08-04 | $8.41 | $8.53 | $8.39 | $8.47 | $8.47 | 29,339 |
| 2020-08-03 | $8.48 | $8.55 | $8.05 | $8.40 | $8.40 | 108,035 |
| 2020-07-31 | $8.53 | $8.55 | $8.40 | $8.50 | $8.50 | 89,461 |
| 2020-07-30 | $8.50 | $8.67 | $8.49 | $8.50 | $8.50 | 397,035 |
| 2020-07-29 | $8.53 | $8.70 | $8.50 | $8.52 | $8.52 | 178,503 |
| 2020-07-28 | $8.63 | $8.67 | $8.51 | $8.55 | $8.55 | 49,795 |
| 2020-07-27 | $8.83 | $9.00 | $8.51 | $8.64 | $8.64 | 677,372 |
| 2020-07-24 | $8.76 | $8.85 | $8.70 | $8.78 | $8.78 | 143,677 |
| 2020-07-23 | $8.93 | $9.03 | $8.76 | $8.85 | $8.85 | 809,078 |
| 2020-07-22 | $8.85 | $8.93 | $8.85 | $8.91 | $8.91 | 404,317 |
| 2020-07-21 | $8.90 | $8.95 | $8.87 | $8.89 | $8.89 | 285,185 |
| 2020-07-20 | $9.00 | $9.10 | $8.91 | $8.97 | $8.97 | 1,168,969 |
| 2020-07-17 | $9.19 | $9.20 | $8.92 | $9.00 | $9.00 | 250,700 |
| 2020-07-16 | $9.25 | $9.30 | $9.00 | $9.10 | $9.10 | 2,511,900 |
| 2020-07-15 | $9.36 | $9.45 | $9.10 | $9.30 | $9.30 | 4,677,100 |
| 2020-07-14 | $9.16 | $9.40 | $9.16 | $9.33 | $9.33 | 1,170,100 |
| 2020-07-13 | $9.11 | $9.50 | $9.10 | $9.20 | $9.20 | 1,481,100 |
| 2020-07-10 | $8.40 | $9.19 | $8.40 | $9.01 | $9.01 | 1,697,100 |
| 2020-07-09 | $7.93 | $9.05 | $7.92 | $8.47 | $8.47 | 1,973,000 |
| 2020-07-08 | $7.90 | $8.00 | $7.90 | $7.94 | $7.94 | 319,100 |
| 2020-07-07 | $7.87 | $7.95 | $7.80 | $7.85 | $7.85 | 588,300 |
| 2020-07-06 | $7.99 | $8.00 | $7.86 | $7.98 | $7.98 | 442,600 |
| 2020-07-02 | $7.92 | $8.15 | $7.80 | $7.90 | $7.90 | 476,500 |
| 2020-07-01 | $7.93 | $7.98 | $7.86 | $7.95 | $7.95 | 606,100 |
| 2020-06-30 | $7.50 | $7.95 | $7.50 | $7.94 | $7.94 | 2,406,900 |
| 2020-06-29 | $7.35 | $7.48 | $7.29 | $7.48 | $7.48 | 723,126 |
| 2020-06-26 | $7.45 | $7.48 | $7.30 | $7.30 | $7.30 | 166,407 |
| 2020-06-25 | $7.50 | $7.52 | $7.40 | $7.46 | $7.46 | 164,784 |
| 2020-06-24 | $7.82 | $7.82 | $7.46 | $7.55 | $7.55 | 82,392 |
| 2020-06-23 | $7.58 | $7.90 | $7.45 | $7.81 | $7.81 | 123,256 |
| 2020-06-22 | $7.60 | $7.61 | $7.27 | $7.50 | $7.50 | 251,942 |
| 2020-06-19 | $8.35 | $8.47 | $7.25 | $7.50 | $7.50 | 643,920 |
| 2020-06-18 | $8.25 | $8.45 | $8.14 | $8.25 | $8.25 | 129,698 |
| 2020-06-17 | $8.44 | $8.47 | $8.20 | $8.34 | $8.34 | 162,144 |
| 2020-06-16 | $8.35 | $8.80 | $8.25 | $8.45 | $8.45 | 1,086,830 |
| 2020-06-15 | $8.10 | $8.10 | $7.91 | $8.07 | $8.07 | 196,714 |
| 2020-06-12 | $8.30 | $8.42 | $8.20 | $8.20 | $8.20 | 422,580 |
| 2020-06-11 | $8.55 | $8.55 | $8.17 | $8.25 | $8.25 | 707,236 |
| 2020-06-10 | $8.63 | $8.63 | $8.53 | $8.58 | $8.58 | 502,311 |
| 2020-06-09 | $8.80 | $8.85 | $8.52 | $8.60 | $8.60 | 269,766 |
| 2020-06-08 | $8.88 | $8.94 | $8.79 | $8.85 | $8.85 | 70,910 |
| 2020-06-05 | $8.90 | $9.10 | $8.72 | $8.80 | $8.80 | 529,495 |
| 2020-06-04 | $9.10 | $9.10 | $8.77 | $8.88 | $8.88 | 113,721 |
| 2020-06-03 | $8.95 | $9.15 | $8.89 | $9.05 | $9.05 | 324,247 |
| 2020-06-02 | $9.01 | $9.05 | $8.95 | $8.95 | $8.95 | 518,641 |
| 2020-06-01 | $8.84 | $9.03 | $8.75 | $9.00 | $9.00 | 829,984 |
| 2020-05-29 | $8.65 | $8.95 | $8.60 | $8.95 | $8.95 | 804,077 |
| 2020-05-28 | $8.75 | $8.75 | $8.65 | $8.70 | $8.70 | 1,137,714 |
| 2020-05-27 | $8.72 | $8.85 | $8.65 | $8.75 | $8.75 | 590,479 |
| 2020-05-26 | $8.65 | $8.90 | $8.62 | $8.72 | $8.72 | 1,061,716 |
| 2020-05-22 | $8.67 | $8.77 | $8.21 | $8.63 | $8.63 | 314,206 |
| 2020-05-21 | $8.61 | $9.00 | $8.45 | $8.65 | $8.65 | 4,145,105 |
| 2020-05-20 | $8.03 | $8.35 | $8.00 | $8.35 | $8.35 | 595,522 |
| 2020-05-19 | $8.00 | $8.50 | $7.95 | $8.00 | $8.00 | 1,133,594 |
| 2020-05-18 | $7.25 | $7.29 | $7.20 | $7.20 | $7.20 | 266,743 |
| 2020-05-15 | $7.08 | $7.25 | $7.07 | $7.10 | $7.10 | 135,407 |
| 2020-05-14 | $7.11 | $7.11 | $6.82 | $7.05 | $7.05 | 202,950 |
| 2020-05-13 | $7.48 | $7.52 | $7.10 | $7.10 | $7.10 | 133,081 |
| 2020-05-12 | $7.51 | $7.61 | $7.47 | $7.52 | $7.52 | 198,808 |
| 2020-05-11 | $7.13 | $7.61 | $7.03 | $7.45 | $7.45 | 211,694 |
| 2020-05-08 | $7.35 | $7.50 | $7.00 | $7.03 | $7.03 | 223,395 |
| 2020-05-07 | $7.19 | $7.45 | $7.15 | $7.35 | $7.35 | 103,005 |
| 2020-05-06 | $7.29 | $7.30 | $7.02 | $7.15 | $7.15 | 148,384 |
| 2020-05-05 | $7.40 | $7.65 | $7.28 | $7.32 | $7.32 | 170,586 |
| 2020-05-04 | $6.71 | $7.47 | $6.67 | $7.38 | $7.38 | 530,799 |
| 2020-05-01 | $6.62 | $6.75 | $6.50 | $6.72 | $6.72 | 216,061 |
| 2020-04-30 | $6.58 | $6.72 | $6.55 | $6.72 | $6.72 | 238,427 |
| 2020-04-29 | $6.46 | $6.70 | $6.46 | $6.62 | $6.62 | 876,619 |
| 2020-04-28 | $6.37 | $6.60 | $6.32 | $6.46 | $6.46 | 144,086 |
| 2020-04-27 | $6.43 | $6.48 | $6.30 | $6.35 | $6.35 | 384,962 |
| 2020-04-24 | $6.35 | $6.48 | $6.32 | $6.45 | $6.45 | 102,949 |
| 2020-04-23 | $6.35 | $6.41 | $6.16 | $6.31 | $6.31 | 507,868 |
| 2020-04-22 | $6.30 | $6.49 | $6.30 | $6.45 | $6.45 | 293,354 |
| 2020-04-21 | $6.45 | $6.50 | $5.92 | $6.19 | $6.19 | 489,222 |
| 2020-04-20 | $7.16 | $7.16 | $6.50 | $6.54 | $6.54 | 795,136 |
| 2020-04-17 | $7.10 | $7.37 | $7.10 | $7.20 | $7.20 | 563,421 |
| 2020-04-16 | $7.00 | $7.00 | $6.90 | $6.98 | $6.98 | 394,107 |
| 2020-04-15 | $7.07 | $7.10 | $6.90 | $7.02 | $7.02 | 289,937 |
| 2020-04-14 | $7.17 | $7.33 | $7.13 | $7.13 | $7.13 | 1,642,049 |
| 2020-04-13 | $7.24 | $7.26 | $7.04 | $7.13 | $7.13 | 1,229,301 |
| 2020-04-09 | $6.94 | $7.44 | $6.94 | $7.15 | $7.15 | 495,085 |
| 2020-04-08 | $6.47 | $6.99 | $6.15 | $6.87 | $6.87 | 986,754 |
| 2020-04-07 | $5.70 | $6.50 | $5.70 | $6.25 | $6.25 | 986,154 |
| 2020-04-06 | $5.55 | $5.72 | $5.50 | $5.70 | $5.70 | 498,593 |
| 2020-04-03 | $5.42 | $5.50 | $5.25 | $5.43 | $5.43 | 350,720 |
| 2020-04-02 | $5.68 | $5.68 | $5.39 | $5.39 | $5.39 | 643,424 |
| 2020-04-01 | $6.02 | $6.02 | $5.56 | $5.56 | $5.56 | 1,785,471 |
| 2020-03-31 | $5.95 | $6.15 | $5.91 | $6.09 | $6.09 | 500,832 |
| 2020-03-30 | $6.15 | $6.15 | $5.90 | $5.91 | $5.91 | 300,801 |
| 2020-03-27 | $6.70 | $6.70 | $6.07 | $6.28 | $6.28 | 678,363 |
| 2020-03-26 | $6.31 | $6.95 | $6.20 | $6.75 | $6.75 | 1,424,457 |
| 2020-03-25 | $5.25 | $6.46 | $5.07 | $5.41 | $5.41 | 2,369,356 |
| 2020-03-24 | $5.00 | $5.26 | $4.95 | $5.11 | $5.11 | 1,093,594 |
| 2020-03-23 | $5.20 | $5.24 | $4.80 | $4.80 | $4.80 | 920,261 |
| 2020-03-20 | $5.85 | $5.85 | $4.94 | $5.33 | $5.33 | 2,580,883 |
| 2020-03-19 | $5.25 | $6.10 | $4.35 | $5.75 | $5.75 | 1,363,155 |
| 2020-03-18 | $6.80 | $6.80 | $5.00 | $5.45 | $5.45 | 1,619,398 |
| 2020-03-17 | $6.71 | $7.00 | $6.70 | $6.95 | $6.95 | 510,163 |
| 2020-03-16 | $7.00 | $7.00 | $6.31 | $6.67 | $6.67 | 2,914,690 |
| 2020-03-13 | $7.43 | $7.69 | $7.00 | $7.44 | $7.44 | 1,840,810 |
| 2020-03-12 | $7.19 | $7.32 | $6.68 | $7.05 | $7.05 | 1,334,286 |
| 2020-03-11 | $8.60 | $8.60 | $8.12 | $8.18 | $8.18 | 475,188 |
| 2020-03-10 | $8.85 | $9.00 | $8.37 | $8.61 | $8.61 | 1,523,923 |
| 2020-03-09 | $9.45 | $9.45 | $8.42 | $8.51 | $8.51 | 2,299,686 |
| 2020-03-06 | $10.35 | $10.35 | $9.76 | $9.84 | $9.84 | 924,481 |
| 2020-03-05 | $10.61 | $10.61 | $10.24 | $10.38 | $10.38 | 3,618,690 |
| 2020-03-04 | $10.44 | $10.68 | $10.44 | $10.63 | $10.63 | 1,470,301 |
| 2020-03-03 | $10.58 | $10.60 | $10.42 | $10.45 | $10.45 | 1,238,636 |
| 2020-03-02 | $10.60 | $10.61 | $10.31 | $10.51 | $10.51 | 1,064,616 |
| 2020-02-28 | $10.50 | $10.55 | $10.08 | $10.55 | $10.55 | 1,226,054 |
| 2020-02-27 | $10.75 | $10.79 | $10.40 | $10.44 | $10.44 | 839,343 |
| 2020-02-26 | $10.95 | $11.00 | $10.72 | $10.91 | $10.91 | 310,563 |
| 2020-02-25 | $11.13 | $11.21 | $10.85 | $11.00 | $11.00 | 698,399 |
| 2020-02-24 | $11.10 | $11.23 | $10.89 | $11.16 | $11.16 | 227,444 |
| 2020-02-21 | $11.10 | $11.35 | $11.09 | $11.19 | $11.19 | 362,685 |
| 2020-02-20 | $11.21 | $11.30 | $11.07 | $11.15 | $11.15 | 70,314 |
| 2020-02-19 | $11.21 | $11.25 | $11.10 | $11.21 | $11.21 | 228,828 |
| 2020-02-18 | $11.31 | $11.34 | $11.16 | $11.21 | $11.21 | 388,125 |
| 2020-02-14 | $11.35 | $11.40 | $11.32 | $11.32 | $11.32 | 163,387 |
| 2020-02-13 | $11.31 | $11.40 | $11.31 | $11.35 | $11.35 | 38,090 |
| 2020-02-12 | $11.24 | $11.45 | $11.24 | $11.31 | $11.31 | 593,173 |
| 2020-02-11 | $11.20 | $11.30 | $11.19 | $11.19 | $11.19 | 264,010 |
| 2020-02-10 | $11.15 | $11.26 | $11.15 | $11.23 | $11.23 | 251,018 |
| 2020-02-07 | $11.19 | $11.25 | $11.14 | $11.22 | $11.22 | 1,092,685 |
| 2020-02-06 | $11.32 | $11.36 | $11.15 | $11.20 | $11.20 | 1,133,048 |
| 2020-02-05 | $11.50 | $11.60 | $11.27 | $11.30 | $11.30 | 530,707 |
| 2020-02-04 | $11.32 | $11.52 | $11.31 | $11.43 | $11.43 | 639,840 |
| 2020-02-03 | $11.05 | $11.15 | $11.01 | $11.03 | $11.03 | 147,595 |
| 2020-01-31 | $10.95 | $11.15 | $10.85 | $10.98 | $10.98 | 689,974 |
| 2020-01-30 | $10.95 | $11.12 | $10.90 | $10.90 | $10.90 | 285,048 |
| 2020-01-29 | $11.29 | $11.30 | $10.90 | $10.95 | $10.95 | 835,507 |
| 2020-01-28 | $11.55 | $11.56 | $11.33 | $11.35 | $11.35 | 225,988 |
| 2020-01-27 | $11.63 | $11.64 | $11.50 | $11.57 | $11.57 | 180,963 |
| 2020-01-24 | $11.68 | $11.77 | $11.63 | $11.67 | $11.67 | 716,794 |
| 2020-01-23 | $11.75 | $11.79 | $11.66 | $11.73 | $11.73 | 63,303 |
| 2020-01-22 | $11.80 | $11.84 | $11.70 | $11.77 | $11.77 | 395,488 |
| 2020-01-21 | $11.82 | $11.94 | $11.78 | $11.87 | $11.87 | 178,350 |
| 2020-01-17 | $11.88 | $11.93 | $11.72 | $11.93 | $11.93 | 857,031 |
| 2020-01-16 | $11.75 | $11.82 | $11.68 | $11.78 | $11.78 | 1,174,533 |
| 2020-01-15 | $11.45 | $11.79 | $11.45 | $11.79 | $11.79 | 1,486,281 |
| 2020-01-14 | $11.55 | $11.62 | $11.40 | $11.51 | $11.51 | 1,551,761 |
| 2020-01-13 | $12.21 | $12.28 | $11.34 | $11.48 | $11.48 | 789,508 |
| 2020-01-10 | $12.30 | $12.32 | $12.18 | $12.18 | $12.18 | 332,760 |
| 2020-01-09 | $12.28 | $12.36 | $12.25 | $12.25 | $12.25 | 219,851 |
| 2020-01-08 | $12.12 | $12.41 | $12.12 | $12.27 | $12.27 | 312,326 |
| 2020-01-07 | $12.36 | $12.54 | $12.10 | $12.10 | $12.10 | 713,554 |
| 2020-01-06 | $12.13 | $12.32 | $12.11 | $12.30 | $12.30 | 497,091 |
| 2020-01-03 | $12.09 | $12.10 | $12.00 | $12.10 | $12.10 | 257,398 |
| 2020-01-02 | $11.95 | $12.24 | $11.87 | $12.10 | $12.10 | 511,848 |
| 2019-12-31 | $11.68 | $11.85 | $11.61 | $11.85 | $11.85 | 98,342 |
| 2019-12-30 | $11.80 | $11.82 | $11.61 | $11.69 | $11.69 | 139,860 |
| 2019-12-27 | $11.81 | $11.84 | $11.75 | $11.80 | $11.80 | 179,373 |
| 2019-12-26 | $11.85 | $11.90 | $11.76 | $11.80 | $11.80 | 44,078 |
| 2019-12-24 | $11.87 | $11.88 | $11.76 | $11.85 | $11.85 | 100,084 |
| 2019-12-23 | $12.05 | $12.05 | $11.87 | $11.87 | $11.87 | 112,599 |
| 2019-12-20 | $12.10 | $12.19 | $12.03 | $12.06 | $12.06 | 239,547 |
| 2019-12-19 | $12.20 | $12.29 | $12.00 | $12.10 | $12.10 | 391,212 |
| 2019-12-18 | $11.90 | $12.10 | $11.76 | $12.05 | $12.05 | 313,649 |
| 2019-12-17 | $11.75 | $11.90 | $11.72 | $11.90 | $11.90 | 423,873 |
| 2019-12-16 | $12.01 | $12.01 | $11.61 | $11.81 | $11.81 | 385,154 |
| 2019-12-13 | $11.65 | $12.00 | $11.53 | $11.97 | $11.97 | 1,086,182 |
| 2019-12-12 | $11.64 | $11.74 | $11.53 | $11.70 | $11.70 | 1,059,311 |
| 2019-12-11 | $11.62 | $11.68 | $11.48 | $11.62 | $11.62 | 1,388,011 |
| 2019-12-10 | $11.61 | $11.62 | $11.45 | $11.62 | $11.62 | 795,628 |
| 2019-12-09 | $11.28 | $11.88 | $11.28 | $11.65 | $11.65 | 1,615,903 |
| 2019-12-06 | $10.81 | $11.25 | $10.81 | $11.25 | $11.25 | 1,188,973 |
| 2019-12-05 | $10.65 | $10.80 | $10.65 | $10.75 | $10.75 | 519,671 |
| 2019-12-04 | $10.63 | $10.78 | $10.58 | $10.70 | $10.70 | 568,143 |
| 2019-12-03 | $10.48 | $10.61 | $10.37 | $10.59 | $10.59 | 372,726 |
| 2019-12-02 | $10.43 | $10.64 | $10.38 | $10.53 | $10.53 | 613,865 |
| 2019-11-29 | $10.25 | $10.50 | $10.00 | $10.50 | $10.50 | 101,679 |
| 2019-11-27 | $10.36 | $10.44 | $10.23 | $10.29 | $10.29 | 674,249 |
| 2019-11-26 | $10.55 | $10.65 | $10.28 | $10.35 | $10.35 | 1,338,100 |
| 2019-11-25 | $10.25 | $10.53 | $10.20 | $10.50 | $10.50 | 1,938,763 |
| 2019-11-22 | $9.88 | $10.29 | $9.85 | $10.25 | $10.25 | 2,355,764 |
| 2019-11-21 | $9.56 | $10.00 | $9.56 | $9.79 | $9.79 | 2,594,081 |
| 2019-11-20 | $9.50 | $9.57 | $9.14 | $9.46 | $9.46 | 3,078,475 |
| 2019-11-19 | $10.64 | $10.65 | $9.55 | $9.56 | $9.56 | 3,864,745 |
| 2019-11-18 | $10.50 | $10.78 | $10.45 | $10.64 | $10.64 | 1,328,946 |
| 2019-11-15 | $10.32 | $10.50 | $10.22 | $10.50 | $10.50 | 857,933 |
| 2019-11-14 | $10.72 | $10.76 | $10.16 | $10.36 | $10.36 | 1,346,038 |
| 2019-11-13 | $11.40 | $11.58 | $10.64 | $10.73 | $10.73 | 2,270,573 |
| 2019-11-12 | $11.60 | $11.69 | $11.35 | $11.46 | $11.46 | 1,189,940 |
| 2019-11-11 | $11.68 | $11.68 | $11.50 | $11.50 | $11.50 | 28,205 |
| 2019-11-08 | $11.70 | $11.72 | $11.55 | $11.60 | $11.60 | 319,370 |
| 2019-11-07 | $11.31 | $11.70 | $11.30 | $11.70 | $11.70 | 676,898 |
| 2019-11-06 | $11.23 | $11.37 | $11.16 | $11.31 | $11.31 | 2,758,381 |
| 2019-11-05 | $11.50 | $11.50 | $11.25 | $11.25 | $11.25 | 596,063 |
| 2019-11-04 | $11.50 | $11.80 | $11.47 | $11.50 | $11.50 | 236,009 |
| 2019-11-01 | $11.51 | $11.75 | $11.50 | $11.51 | $11.51 | 1,855,972 |
| 2019-10-31 | $11.75 | $11.81 | $11.48 | $11.60 | $11.60 | 1,627,675 |
| 2019-10-30 | $11.77 | $11.93 | $11.70 | $11.82 | $11.82 | 1,044,505 |
| 2019-10-29 | $11.94 | $11.99 | $11.65 | $11.78 | $11.78 | 2,019,783 |
| 2019-10-28 | $12.43 | $12.44 | $11.94 | $11.96 | $11.96 | 1,550,693 |
| 2019-10-25 | $12.47 | $12.50 | $12.37 | $12.45 | $12.45 | 1,206,155 |
| 2019-10-24 | $12.45 | $12.58 | $12.45 | $12.53 | $12.53 | 689,651 |
| 2019-10-23 | $12.23 | $12.54 | $11.94 | $12.41 | $12.41 | 1,049,934 |
| 2019-10-22 | $12.80 | $12.84 | $12.50 | $12.55 | $12.55 | 740,410 |
| 2019-10-21 | $12.59 | $12.80 | $12.59 | $12.75 | $12.75 | 1,399,500 |
| 2019-10-18 | $12.40 | $12.59 | $12.37 | $12.55 | $12.55 | 1,107,834 |
| 2019-10-17 | $12.78 | $12.78 | $12.39 | $12.40 | $12.40 | 658,365 |
| 2019-10-16 | $12.80 | $12.84 | $12.50 | $12.80 | $12.80 | 254,269 |
| 2019-10-15 | $12.80 | $12.86 | $12.76 | $12.77 | $12.77 | 96,924 |
| 2019-10-14 | $12.82 | $12.90 | $12.79 | $12.90 | $12.90 | 30,640 |
| 2019-10-11 | $12.83 | $13.00 | $12.80 | $12.86 | $12.86 | 2,040,605 |
| 2019-10-10 | $12.85 | $12.90 | $12.79 | $12.81 | $12.81 | 127,987 |
| 2019-10-09 | $12.75 | $12.93 | $12.75 | $12.87 | $12.87 | 302,471 |
| 2019-10-08 | $12.91 | $12.95 | $12.74 | $12.83 | $12.83 | 1,326,782 |
| 2019-10-07 | $13.08 | $13.08 | $12.79 | $12.95 | $12.95 | 1,055,691 |
| 2019-10-04 | $12.35 | $13.15 | $12.33 | $13.08 | $13.08 | 1,729,719 |
| 2019-10-03 | $12.04 | $12.50 | $12.01 | $12.37 | $12.37 | 1,245,980 |
| 2019-10-02 | $12.12 | $12.20 | $11.70 | $12.19 | $12.19 | 1,310,490 |
| 2019-10-01 | $12.95 | $13.00 | $12.15 | $12.20 | $12.20 | 2,705,925 |
| 2019-09-30 | $13.35 | $13.44 | $12.81 | $13.09 | $13.09 | 2,870,051 |
| 2019-09-27 | $12.65 | $13.25 | $12.64 | $13.17 | $13.17 | 1,083,200 |
| 2019-09-26 | $12.97 | $12.98 | $12.32 | $12.70 | $12.70 | 1,345,035 |
| 2019-09-25 | $13.10 | $13.15 | $12.91 | $12.99 | $12.99 | 215,904 |
| 2019-09-24 | $13.39 | $13.45 | $13.00 | $13.07 | $13.07 | 1,332,978 |
| 2019-09-23 | $13.25 | $13.50 | $13.25 | $13.40 | $13.40 | 706,462 |
| 2019-09-20 | $13.30 | $13.30 | $13.12 | $13.20 | $13.20 | 1,164,953 |
| 2019-09-19 | $13.24 | $13.26 | $13.07 | $13.19 | $13.19 | 1,190,489 |
| 2019-09-18 | $13.23 | $13.37 | $13.20 | $13.20 | $13.20 | 760,526 |
| 2019-09-17 | $13.30 | $13.50 | $13.15 | $13.23 | $13.23 | 1,195,114 |
| 2019-09-16 | $13.44 | $13.44 | $13.20 | $13.34 | $13.34 | 1,937,674 |
| 2019-09-13 | $13.30 | $13.41 | $13.15 | $13.28 | $13.28 | 1,567,156 |
| 2019-09-12 | $13.44 | $13.55 | $13.12 | $13.24 | $13.24 | 1,890,434 |
| 2019-09-11 | $12.90 | $13.40 | $12.83 | $13.16 | $13.16 | 1,759,821 |
| 2019-09-10 | $13.60 | $13.80 | $13.14 | $13.19 | $13.19 | 6,935,833 |
| 2019-09-09 | $13.94 | $14.30 | $13.24 | $13.42 | $13.42 | 11,154,544 |
| 2019-09-06 | $11.95 | $12.48 | $11.35 | $11.80 | $11.80 | 3,411,318 |
| 2019-09-05 | $12.64 | $12.77 | $12.19 | $12.66 | $12.66 | 889,429 |
| 2019-09-04 | $12.38 | $13.00 | $12.35 | $12.50 | $12.50 | 820,372 |
| 2019-09-03 | $12.08 | $12.41 | $12.08 | $12.30 | $12.30 | 623,993 |
| 2019-08-30 | $12.01 | $12.18 | $11.95 | $12.04 | $12.04 | 985,715 |
| 2019-08-29 | $12.06 | $12.15 | $11.96 | $12.02 | $12.02 | 194,590 |
| 2019-08-28 | $12.01 | $12.13 | $12.01 | $12.10 | $12.10 | 337,248 |
| 2019-08-27 | $11.68 | $11.96 | $11.68 | $11.96 | $11.96 | 221,659 |
| 2019-08-26 | $11.70 | $11.76 | $11.62 | $11.62 | $11.62 | 38,394 |
| 2019-08-23 | $11.86 | $12.00 | $11.61 | $11.75 | $11.75 | 709,137 |
| 2019-08-22 | $11.80 | $12.04 | $11.75 | $11.88 | $11.88 | 1,511,399 |
| 2019-08-21 | $10.82 | $11.80 | $10.78 | $11.79 | $11.79 | 528,304 |
| 2019-08-20 | $11.00 | $11.08 | $10.83 | $10.87 | $10.87 | 178,592 |
| 2019-08-19 | $10.96 | $11.00 | $10.92 | $11.00 | $11.00 | 167,375 |
| 2019-08-16 | $10.94 | $11.02 | $10.92 | $10.92 | $10.92 | 67,788 |
| 2019-08-15 | $11.00 | $11.07 | $10.90 | $10.98 | $10.98 | 324,527 |
| 2019-08-14 | $11.15 | $11.17 | $10.91 | $11.00 | $11.00 | 951,673 |
| 2019-08-13 | $11.22 | $11.40 | $11.11 | $11.13 | $11.13 | 504,569 |
| 2019-08-12 | $11.50 | $11.50 | $11.36 | $11.39 | $11.39 | 159,352 |
| 2019-08-09 | $11.60 | $11.60 | $11.40 | $11.50 | $11.50 | 187,729 |
| 2019-08-08 | $11.50 | $12.06 | $11.50 | $11.54 | $11.54 | 240,274 |
| 2019-08-07 | $11.55 | $11.67 | $11.40 | $11.52 | $11.52 | 433,465 |
| 2019-08-06 | $11.15 | $11.52 | $11.15 | $11.52 | $11.52 | 287,148 |
| 2019-08-05 | $11.39 | $11.41 | $11.06 | $11.21 | $11.21 | 727,346 |
| 2019-08-02 | $11.58 | $11.64 | $11.27 | $11.49 | $11.49 | 141,490 |
| 2019-08-01 | $11.70 | $11.86 | $11.49 | $11.55 | $11.55 | 166,597 |
| 2019-07-31 | $11.65 | $11.68 | $11.36 | $11.67 | $11.67 | 429,928 |
| 2019-07-30 | $11.85 | $11.85 | $11.66 | $11.75 | $11.75 | 29,250 |
| 2019-07-29 | $12.05 | $12.05 | $11.65 | $11.80 | $11.80 | 207,819 |
| 2019-07-26 | $11.58 | $12.05 | $11.51 | $12.05 | $12.05 | 382,970 |
| 2019-07-25 | $11.45 | $11.63 | $11.41 | $11.55 | $11.55 | 323,341 |
| 2019-07-24 | $11.50 | $11.59 | $11.40 | $11.45 | $11.45 | 170,969 |
| 2019-07-23 | $11.60 | $11.87 | $11.50 | $11.54 | $11.54 | 1,763,744 |
| 2019-07-22 | $10.77 | $11.59 | $10.77 | $11.55 | $11.55 | 3,895,749 |
| 2019-07-19 | $10.20 | $10.87 | $10.20 | $10.80 | $10.80 | 2,567,714 |
| 2019-07-18 | $10.30 | $10.75 | $10.00 | $10.38 | $10.38 | 4,175,542 |
| 2019-07-17 | $11.45 | $11.45 | $11.26 | $11.36 | $11.36 | 700,313 |
| 2019-07-16 | $11.75 | $11.75 | $11.35 | $11.47 | $11.47 | 702,467 |
| 2019-07-15 | $11.74 | $11.90 | $11.45 | $11.80 | $11.80 | 2,217,918 |
| 2019-07-12 | $12.55 | $12.55 | $10.48 | $11.93 | $11.93 | 3,375,124 |
| 2019-07-11 | $12.93 | $13.01 | $12.63 | $12.67 | $12.67 | 1,009,072 |
| 2019-07-10 | $12.90 | $12.95 | $12.80 | $12.90 | $12.90 | 286,995 |
| 2019-07-09 | $13.17 | $13.24 | $12.70 | $12.95 | $12.95 | 281,186 |
| 2019-07-08 | $13.48 | $13.48 | $13.10 | $13.15 | $13.15 | 168,104 |
| 2019-07-05 | $13.28 | $13.65 | $13.25 | $13.48 | $13.48 | 112,053 |
| 2019-07-03 | $13.20 | $13.27 | $13.18 | $13.21 | $13.21 | 264,947 |
| 2019-07-02 | $12.82 | $13.27 | $12.76 | $13.20 | $13.20 | 679,401 |
| 2019-07-01 | $12.40 | $12.87 | $12.40 | $12.80 | $12.80 | 1,469,810 |
| 2019-06-28 | $12.35 | $12.43 | $12.04 | $12.40 | $12.40 | 694,382 |
| 2019-06-27 | $12.50 | $12.60 | $12.33 | $12.33 | $12.33 | 509,770 |
| 2019-06-26 | $12.52 | $12.62 | $12.46 | $12.50 | $12.50 | 1,827,495 |
| 2019-06-25 | $12.46 | $12.70 | $12.34 | $12.50 | $12.50 | 569,261 |
| 2019-06-24 | $12.67 | $12.67 | $12.47 | $12.53 | $12.53 | 239,070 |
| 2019-06-21 | $12.70 | $12.70 | $12.47 | $12.64 | $12.64 | 245,474 |
| 2019-06-20 | $12.87 | $12.93 | $12.63 | $12.65 | $12.65 | 1,459,903 |
| 2019-06-19 | $12.65 | $13.05 | $12.61 | $12.88 | $12.88 | 1,526,796 |
| 2019-06-18 | $12.95 | $13.01 | $12.46 | $12.60 | $12.60 | 492,801 |
| 2019-06-17 | $12.62 | $13.03 | $12.62 | $12.95 | $12.95 | 139,723 |
| 2019-06-14 | $12.86 | $12.86 | $12.30 | $12.62 | $12.62 | 855,196 |
| 2019-06-13 | $13.20 | $13.25 | $12.58 | $12.90 | $12.90 | 593,639 |
| 2019-06-12 | $13.06 | $13.32 | $13.06 | $13.20 | $13.20 | 1,953,836 |
| 2019-06-11 | $13.31 | $13.48 | $13.06 | $13.06 | $13.06 | 1,829,067 |
| 2019-06-10 | $13.75 | $13.75 | $12.85 | $13.30 | $13.30 | 1,864,100 |
| 2019-06-07 | $13.87 | $14.05 | $13.83 | $13.85 | $13.85 | 636,080 |
| 2019-06-06 | $13.86 | $13.99 | $13.71 | $13.86 | $13.86 | 879,081 |
| 2019-06-05 | $13.60 | $13.88 | $13.55 | $13.86 | $13.86 | 1,054,440 |
| 2019-06-04 | $13.65 | $13.81 | $13.40 | $13.60 | $13.60 | 846,576 |
| 2019-06-03 | $13.65 | $13.70 | $13.25 | $13.53 | $13.53 | 519,140 |
| 2019-05-31 | $13.06 | $13.61 | $12.99 | $13.55 | $13.55 | 1,928,045 |
| 2019-05-30 | $13.50 | $13.55 | $13.03 | $13.03 | $13.03 | 738,181 |
| 2019-05-29 | $13.79 | $13.79 | $13.45 | $13.50 | $13.50 | 754,179 |
| 2019-05-28 | $13.75 | $13.80 | $13.45 | $13.65 | $13.65 | 1,027,795 |
| 2019-05-24 | $12.95 | $13.60 | $12.95 | $13.60 | $13.60 | 2,272,036 |
| 2019-05-23 | $12.94 | $12.98 | $12.68 | $12.97 | $12.97 | 663,760 |
| 2019-05-22 | $12.90 | $13.10 | $12.80 | $12.96 | $12.96 | 1,662,425 |
| 2019-05-21 | $12.93 | $13.10 | $12.80 | $12.84 | $12.84 | 3,959,967 |
| 2019-05-20 | $12.05 | $12.76 | $11.95 | $12.55 | $12.55 | 5,457,651 |
| 2019-05-17 | $11.81 | $12.02 | $11.81 | $11.90 | $11.90 | 1,880,760 |
| 2019-05-16 | $11.45 | $12.08 | $11.45 | $11.85 | $11.85 | 2,041,714 |
| 2019-05-15 | $11.55 | $11.70 | $11.38 | $11.42 | $11.42 | 1,011,884 |
| 2019-05-14 | $11.60 | $12.01 | $11.45 | $11.55 | $11.55 | 1,373,854 |
| 2019-05-13 | $11.82 | $11.82 | $11.48 | $11.56 | $11.56 | 746,152 |
| 2019-05-10 | $12.00 | $12.14 | $11.74 | $11.90 | $11.90 | 1,272,551 |
| 2019-05-09 | $11.60 | $12.11 | $11.50 | $11.92 | $11.92 | 3,697,759 |
| 2019-05-08 | $11.20 | $11.74 | $11.18 | $11.65 | $11.65 | 376,231 |
| 2019-05-07 | $11.25 | $11.29 | $11.10 | $11.12 | $11.12 | 1,154,910 |
| 2019-05-06 | $11.11 | $11.31 | $11.05 | $11.24 | $11.24 | 1,384,141 |
| 2019-05-03 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 843,803 |
| 2019-05-02 | $10.99 | $11.00 | $10.96 | $11.00 | $11.00 | 326,887 |
| 2019-05-01 | $10.91 | $11.02 | $10.85 | $10.98 | $10.98 | 901,283 |
| 2019-04-30 | $10.98 | $11.02 | $10.78 | $10.93 | $10.93 | 567,823 |
| 2019-04-29 | $10.96 | $11.04 | $10.90 | $10.97 | $10.97 | 1,144,009 |
| 2019-04-26 | $10.98 | $11.10 | $10.92 | $11.04 | $11.04 | 1,255,754 |
| 2019-04-25 | $10.90 | $11.00 | $10.81 | $10.98 | $10.98 | 1,597,048 |
| 2019-04-24 | $10.89 | $10.99 | $10.75 | $10.89 | $10.89 | 1,419,134 |
| 2019-04-23 | $10.75 | $10.90 | $10.43 | $10.75 | $10.75 | 656,241 |
| 2019-04-22 | $11.00 | $11.09 | $10.60 | $10.83 | $10.83 | 2,075,992 |
| 2019-04-18 | $10.75 | $11.15 | $10.68 | $10.96 | $10.96 | 2,775,510 |
| 2019-04-17 | $10.45 | $10.85 | $10.35 | $10.73 | $10.73 | 2,205,067 |
| 2019-04-16 | $10.23 | $10.45 | $10.21 | $10.40 | $10.40 | 3,103,667 |
| 2019-04-15 | $10.10 | $10.23 | $10.10 | $10.22 | $10.22 | 588,687 |
| 2019-04-12 | $10.12 | $10.24 | $10.09 | $10.17 | $10.17 | 264,544 |
| 2019-04-11 | $10.02 | $10.13 | $10.02 | $10.11 | $10.11 | 1,167,715 |
| 2019-04-10 | $9.92 | $10.05 | $9.91 | $10.05 | $10.05 | 529,959 |
| 2019-04-09 | $9.81 | $9.95 | $9.81 | $9.95 | $9.95 | 128,291 |
| 2019-04-08 | $9.80 | $9.89 | $9.65 | $9.81 | $9.81 | 96,046 |
| 2019-04-05 | $9.95 | $10.08 | $9.80 | $9.86 | $9.86 | 636,702 |
| 2019-04-04 | $9.94 | $10.14 | $9.90 | $9.98 | $9.98 | 2,099,247 |
| 2019-04-03 | $10.13 | $10.14 | $9.88 | $9.88 | $9.88 | 949,082 |
| 2019-04-02 | $9.90 | $10.20 | $9.75 | $10.15 | $10.15 | 822,073 |
| 2019-04-01 | $10.05 | $10.05 | $9.56 | $9.90 | $9.90 | 483,694 |
| 2019-03-29 | $9.89 | $10.04 | $9.74 | $10.04 | $10.04 | 2,531,492 |
| 2019-03-28 | $9.25 | $10.01 | $9.25 | $9.87 | $9.87 | 4,697,533 |
| 2019-03-27 | $8.88 | $9.75 | $8.75 | $9.22 | $9.22 | 4,282,717 |
| 2019-03-26 | $8.50 | $8.94 | $8.50 | $8.73 | $8.73 | 962,755 |
| 2019-03-25 | $8.45 | $8.55 | $8.44 | $8.47 | $8.47 | 97,880 |
| 2019-03-22 | $8.45 | $8.60 | $8.40 | $8.44 | $8.44 | 432,797 |
| 2019-03-21 | $8.62 | $8.80 | $8.40 | $8.45 | $8.45 | 699,448 |
| 2019-03-20 | $8.78 | $8.79 | $8.46 | $8.62 | $8.62 | 285,067 |
| 2019-03-19 | $8.81 | $8.95 | $8.76 | $8.79 | $8.79 | 570,211 |
| 2019-03-18 | $9.20 | $9.26 | $8.80 | $8.80 | $8.80 | 167,881 |
| 2019-03-15 | $9.33 | $9.36 | $9.02 | $9.16 | $9.16 | 110,757 |
| 2019-03-14 | $9.09 | $9.50 | $9.07 | $9.35 | $9.35 | 642,039 |
| 2019-03-13 | $9.07 | $9.65 | $8.90 | $9.05 | $9.05 | 765,098 |
| 2019-03-12 | $9.12 | $9.30 | $9.05 | $9.07 | $9.07 | 711,465 |
| 2019-03-11 | $9.11 | $9.18 | $9.05 | $9.18 | $9.18 | 1,065,515 |
| 2019-03-08 | $9.20 | $9.20 | $9.05 | $9.11 | $9.11 | 715,103 |
| 2019-03-07 | $9.18 | $9.28 | $9.18 | $9.25 | $9.25 | 100,296 |
| 2019-03-06 | $9.25 | $9.48 | $9.20 | $9.20 | $9.20 | 517,663 |
| 2019-03-05 | $9.27 | $9.38 | $9.22 | $9.25 | $9.25 | 1,098,452 |
| 2019-03-04 | $9.38 | $9.38 | $9.21 | $9.30 | $9.30 | 557,986 |
| 2019-03-01 | $9.45 | $9.50 | $9.28 | $9.39 | $9.39 | 580,630 |
| 2019-02-28 | $9.70 | $9.70 | $9.45 | $9.46 | $9.46 | 354,102 |
| 2019-02-27 | $9.79 | $9.79 | $9.57 | $9.62 | $9.62 | 307,837 |
| 2019-02-26 | $9.75 | $9.82 | $9.68 | $9.77 | $9.77 | 2,686,213 |
| 2019-02-25 | $9.97 | $10.09 | $9.76 | $9.80 | $9.80 | 2,291,362 |
| 2019-02-22 | $10.19 | $10.25 | $9.85 | $10.00 | $10.00 | 1,880,692 |
| 2019-02-21 | $10.03 | $10.18 | $10.00 | $10.18 | $10.18 | 1,348,166 |
| 2019-02-20 | $9.64 | $10.05 | $9.64 | $10.00 | $10.00 | 2,439,614 |
| 2019-02-19 | $9.67 | $9.70 | $9.45 | $9.57 | $9.57 | 1,039,292 |
| 2019-02-15 | $9.69 | $9.80 | $9.52 | $9.59 | $9.59 | 454,564 |
| 2019-02-14 | $9.55 | $9.73 | $9.49 | $9.73 | $9.73 | 1,098,263 |
| 2019-02-13 | $9.65 | $9.75 | $9.50 | $9.56 | $9.56 | 946,109 |
| 2019-02-12 | $9.50 | $9.65 | $9.41 | $9.62 | $9.62 | 431,148 |
| 2019-02-11 | $9.36 | $9.63 | $9.30 | $9.44 | $9.44 | 1,177,993 |
| 2019-02-08 | $9.21 | $9.58 | $9.19 | $9.36 | $9.36 | 1,356,465 |
| 2019-02-07 | $9.15 | $9.30 | $9.07 | $9.28 | $9.28 | 577,801 |
| 2019-02-06 | $9.08 | $9.25 | $9.00 | $9.14 | $9.14 | 780,096 |
| 2019-02-05 | $9.40 | $9.47 | $9.00 | $9.01 | $9.01 | 740,007 |
| 2019-02-04 | $9.38 | $9.48 | $9.30 | $9.34 | $9.34 | 1,095,977 |
| 2019-02-01 | $8.90 | $9.40 | $8.90 | $9.32 | $9.32 | 1,584,722 |
| 2019-01-31 | $8.80 | $9.10 | $8.80 | $8.90 | $8.90 | 619,645 |
| 2019-01-30 | $8.91 | $9.02 | $8.37 | $8.70 | $8.70 | 740,397 |
| 2019-01-29 | $9.32 | $9.35 | $8.52 | $8.90 | $8.90 | 5,315,917 |
| 2019-01-28 | $9.65 | $9.79 | $9.35 | $9.35 | $9.35 | 355,347 |
| 2019-01-25 | $10.10 | $10.20 | $9.38 | $9.60 | $9.60 | 1,646,811 |
| 2019-01-24 | $9.38 | $10.19 | $9.35 | $10.04 | $10.04 | 3,444,701 |
| 2019-01-23 | $9.64 | $9.79 | $9.21 | $9.40 | $9.40 | 1,843,766 |
| 2019-01-22 | $9.65 | $10.15 | $9.59 | $9.65 | $9.65 | 2,526,617 |
| 2019-01-18 | $9.05 | $10.25 | $9.05 | $9.50 | $9.50 | 6,144,853 |
| 2019-01-17 | $9.10 | $9.24 | $8.95 | $9.05 | $9.05 | 1,659,639 |
| 2019-01-16 | $9.01 | $9.15 | $8.82 | $9.04 | $9.04 | 4,230,454 |
| 2019-01-15 | $9.38 | $9.38 | $8.62 | $8.90 | $8.90 | 1,591,552 |
| 2019-01-14 | $8.59 | $9.50 | $8.45 | $9.50 | $9.50 | 6,381,938 |
| 2019-01-11 | $8.41 | $8.60 | $8.06 | $8.35 | $8.35 | 6,831,326 |
| 2019-01-10 | $7.84 | $8.35 | $7.50 | $8.22 | $8.22 | 2,321,568 |
| 2019-01-09 | $7.39 | $7.95 | $7.39 | $7.88 | $7.88 | 2,574,876 |
| 2019-01-08 | $7.20 | $7.36 | $7.18 | $7.35 | $7.35 | 2,357,781 |
| 2019-01-07 | $7.13 | $7.22 | $7.10 | $7.18 | $7.18 | 864,790 |
| 2019-01-04 | $7.06 | $7.20 | $7.01 | $7.15 | $7.15 | 386,351 |
| 2019-01-03 | $7.20 | $7.20 | $7.10 | $7.10 | $7.10 | 518,655 |
| 2019-01-02 | $7.00 | $7.20 | $6.90 | $7.20 | $7.20 | 208,719 |
| 2018-12-31 | $7.10 | $7.15 | $6.91 | $7.00 | $7.00 | 1,650,726 |
| 2018-12-28 | $7.00 | $7.20 | $7.00 | $7.10 | $7.10 | 1,606,466 |
| 2018-12-27 | $7.15 | $7.20 | $7.05 | $7.05 | $7.05 | 181,474 |
| 2018-12-26 | $7.10 | $7.20 | $7.03 | $7.20 | $7.20 | 115,079 |
| 2018-12-24 | $7.23 | $7.30 | $7.10 | $7.10 | $7.10 | 251,445 |
| 2018-12-21 | $7.07 | $7.24 | $7.05 | $7.20 | $7.20 | 1,341,126 |
| 2018-12-20 | $7.01 | $7.11 | $6.80 | $7.00 | $7.00 | 1,005,194 |
| 2018-12-19 | $6.80 | $7.44 | $6.75 | $7.00 | $7.00 | 2,137,925 |
| 2018-12-18 | $6.10 | $6.83 | $5.94 | $6.78 | $6.78 | 1,379,400 |
| 2018-12-17 | $6.15 | $6.30 | $5.90 | $6.13 | $6.13 | 1,204,062 |
| 2018-12-14 | $6.49 | $6.50 | $6.05 | $6.17 | $6.17 | 646,200 |
| 2018-12-13 | $6.43 | $6.50 | $6.40 | $6.45 | $6.45 | 140,232 |
| 2018-12-12 | $6.40 | $6.67 | $6.37 | $6.40 | $6.40 | 1,957,753 |
| 2018-12-11 | $6.40 | $6.47 | $6.35 | $6.40 | $6.40 | 959,217 |
| 2018-12-10 | $6.56 | $6.56 | $6.35 | $6.35 | $6.35 | 1,109,600 |
| 2018-12-07 | $6.64 | $6.67 | $6.54 | $6.55 | $6.55 | 510,567 |
| 2018-12-06 | $6.59 | $6.70 | $6.56 | $6.65 | $6.65 | 870,916 |
| 2018-12-04 | $6.57 | $6.65 | $6.55 | $6.60 | $6.60 | 1,470,622 |
| 2018-12-03 | $6.45 | $6.65 | $6.45 | $6.57 | $6.57 | 1,381,474 |
| 2018-11-30 | $6.32 | $6.49 | $6.32 | $6.45 | $6.45 | 1,402,408 |
| 2018-11-29 | $6.26 | $6.34 | $6.26 | $6.33 | $6.33 | 873,778 |
| 2018-11-28 | $6.25 | $6.35 | $6.23 | $6.25 | $6.25 | 323,400 |
| 2018-11-27 | $6.40 | $6.40 | $6.18 | $6.25 | $6.25 | 464,355 |
| 2018-11-26 | $6.65 | $6.65 | $6.38 | $6.40 | $6.40 | 1,686,072 |
| 2018-11-23 | $6.68 | $6.69 | $6.65 | $6.69 | $6.69 | 49,958 |
| 2018-11-21 | $6.52 | $6.71 | $6.52 | $6.71 | $6.71 | 238,824 |
| 2018-11-20 | $6.61 | $6.61 | $6.50 | $6.52 | $6.52 | 775,599 |
| 2018-11-19 | $6.56 | $6.70 | $6.56 | $6.60 | $6.60 | 582,209 |
| 2018-11-16 | $6.48 | $6.67 | $6.48 | $6.64 | $6.64 | 3,002,721 |
| 2018-11-15 | $6.52 | $6.52 | $6.39 | $6.45 | $6.45 | 586,226 |
| 2018-11-14 | $6.69 | $6.74 | $6.51 | $6.52 | $6.52 | 392,199 |
| 2018-11-13 | $6.75 | $6.78 | $6.36 | $6.69 | $6.69 | 910,081 |
| 2018-11-12 | $6.73 | $6.76 | $6.68 | $6.76 | $6.76 | 215,927 |
| 2018-11-09 | $6.65 | $6.76 | $6.65 | $6.74 | $6.74 | 962,706 |
| 2018-11-08 | $6.67 | $6.75 | $6.62 | $6.65 | $6.65 | 235,330 |
| 2018-11-07 | $6.52 | $6.80 | $6.52 | $6.68 | $6.68 | 2,371,192 |
| 2018-11-06 | $6.54 | $6.67 | $6.45 | $6.45 | $6.45 | 1,907,581 |
| 2018-11-05 | $6.62 | $6.74 | $6.55 | $6.58 | $6.58 | 2,272,083 |
| 2018-11-02 | $6.35 | $6.70 | $6.28 | $6.64 | $6.64 | 1,469,220 |
| 2018-11-01 | $5.99 | $6.35 | $5.95 | $6.28 | $6.28 | 579,627 |
| 2018-10-31 | $5.65 | $5.98 | $5.65 | $5.98 | $5.98 | 979,207 |
| 2018-10-30 | $5.70 | $5.72 | $5.65 | $5.65 | $5.65 | 78,006 |
| 2018-10-29 | $5.70 | $5.77 | $5.66 | $5.67 | $5.67 | 635,994 |
| 2018-10-26 | $5.75 | $5.78 | $5.70 | $5.70 | $5.70 | 467,851 |
| 2018-10-25 | $5.77 | $5.85 | $5.77 | $5.80 | $5.80 | 633,835 |
| 2018-10-24 | $5.89 | $5.95 | $5.77 | $5.80 | $5.80 | 152,070 |
| 2018-10-23 | $6.19 | $6.19 | $5.81 | $5.82 | $5.82 | 848,522 |
| 2018-10-22 | $6.27 | $6.28 | $6.13 | $6.20 | $6.20 | 355,391 |
| 2018-10-19 | $6.17 | $6.30 | $6.17 | $6.27 | $6.27 | 900,735 |
| 2018-10-18 | $6.25 | $6.28 | $6.06 | $6.15 | $6.15 | 699,203 |
| 2018-10-17 | $6.21 | $6.32 | $6.19 | $6.26 | $6.26 | 357,186 |
| 2018-10-16 | $6.13 | $6.25 | $6.11 | $6.20 | $6.20 | 114,371 |
| 2018-10-15 | $6.18 | $6.18 | $6.09 | $6.14 | $6.14 | 78,008 |
| 2018-10-12 | $6.19 | $6.21 | $6.05 | $6.13 | $6.13 | 90,278 |
| 2018-10-11 | $6.33 | $6.33 | $6.15 | $6.19 | $6.19 | 54,858 |
| 2018-10-10 | $6.45 | $6.50 | $6.31 | $6.33 | $6.33 | 106,355 |
| 2018-10-09 | $6.30 | $6.49 | $6.30 | $6.44 | $6.44 | 1,226,236 |
| 2018-10-08 | $6.36 | $6.39 | $6.30 | $6.30 | $6.30 | 13,686 |
| 2018-10-05 | $6.37 | $6.44 | $6.32 | $6.32 | $6.32 | 676,858 |
| 2018-10-04 | $6.45 | $6.47 | $6.33 | $6.41 | $6.41 | 680,760 |
| 2018-10-03 | $6.09 | $6.50 | $6.09 | $6.43 | $6.43 | 1,543,172 |
| 2018-10-02 | $5.60 | $6.15 | $5.58 | $6.05 | $6.05 | 1,461,300 |
| 2018-10-01 | $5.34 | $5.65 | $5.33 | $5.53 | $5.53 | 808,634 |
| 2018-09-28 | $5.41 | $5.48 | $5.23 | $5.33 | $5.33 | 1,164,455 |
| 2018-09-27 | $5.42 | $5.55 | $5.38 | $5.41 | $5.41 | 334,361 |
| 2018-09-26 | $5.50 | $5.50 | $5.36 | $5.40 | $5.40 | 306,315 |
| 2018-09-25 | $5.53 | $5.57 | $5.44 | $5.45 | $5.45 | 766,951 |
| 2018-09-24 | $5.57 | $5.60 | $5.48 | $5.53 | $5.53 | 176,218 |
| 2018-09-21 | $5.60 | $5.64 | $5.53 | $5.57 | $5.57 | 134,823 |
| 2018-09-20 | $5.68 | $5.68 | $5.59 | $5.59 | $5.59 | 201,801 |
| 2018-09-19 | $5.65 | $5.66 | $5.59 | $5.62 | $5.62 | 17,217 |
| 2018-09-18 | $5.59 | $5.71 | $5.57 | $5.60 | $5.60 | 759,463 |
| 2018-09-17 | $5.68 | $5.68 | $5.59 | $5.60 | $5.60 | 529,040 |
| 2018-09-14 | $5.67 | $5.67 | $5.62 | $5.65 | $5.65 | 1,048,306 |
| 2018-09-13 | $5.75 | $5.77 | $5.66 | $5.67 | $5.67 | 81,707 |
| 2018-09-12 | $5.77 | $5.85 | $5.74 | $5.75 | $5.75 | 597,434 |
| 2018-09-11 | $5.85 | $5.90 | $5.75 | $5.78 | $5.78 | 169,454 |
| 2018-09-10 | $5.95 | $5.96 | $5.85 | $5.85 | $5.85 | 80,102 |
| 2018-09-07 | $6.08 | $6.09 | $5.95 | $5.96 | $5.96 | 49,464 |
| 2018-09-06 | $6.11 | $6.14 | $6.06 | $6.06 | $6.06 | 1,190,931 |
| 2018-09-05 | $6.14 | $6.17 | $6.07 | $6.11 | $6.11 | 520,836 |
| 2018-09-04 | $6.34 | $6.34 | $6.08 | $6.15 | $6.15 | 506,263 |
| 2018-08-31 | $6.31 | $6.34 | $6.23 | $6.34 | $6.34 | 57,922 |
| 2018-08-30 | $6.19 | $6.35 | $6.14 | $6.30 | $6.30 | 313,285 |
| 2018-08-29 | $6.16 | $6.20 | $6.12 | $6.13 | $6.13 | 643,832 |
| 2018-08-28 | $6.15 | $6.21 | $6.11 | $6.21 | $6.21 | 517,212 |
| 2018-08-27 | $6.10 | $6.15 | $6.09 | $6.15 | $6.15 | 596,515 |
| 2018-08-24 | $6.16 | $6.16 | $6.06 | $6.10 | $6.10 | 62,482 |
| 2018-08-23 | $6.34 | $6.44 | $6.00 | $6.16 | $6.16 | 3,979,100 |
| 2018-08-22 | $6.25 | $6.37 | $6.23 | $6.33 | $6.33 | 1,730,276 |
| 2018-08-21 | $6.23 | $6.24 | $6.18 | $6.22 | $6.22 | 891,658 |
| 2018-08-20 | $6.20 | $6.23 | $6.13 | $6.23 | $6.23 | 137,631 |
| 2018-08-17 | $6.20 | $6.22 | $6.17 | $6.19 | $6.19 | 1,377,695 |
| 2018-08-16 | $6.23 | $6.27 | $6.16 | $6.18 | $6.18 | 390,750 |
| 2018-08-15 | $6.38 | $6.38 | $6.15 | $6.22 | $6.22 | 95,413 |
| 2018-08-14 | $6.43 | $6.44 | $6.30 | $6.37 | $6.37 | 161,843 |
| 2018-08-13 | $6.43 | $6.44 | $6.39 | $6.43 | $6.43 | 169,362 |
| 2018-08-10 | $6.44 | $6.44 | $6.39 | $6.43 | $6.43 | 152,320 |
| 2018-08-09 | $6.44 | $6.45 | $6.38 | $6.43 | $6.43 | 84,800 |
| 2018-08-08 | $6.42 | $6.45 | $6.42 | $6.44 | $6.44 | 130,455 |
| 2018-08-07 | $6.43 | $6.45 | $6.42 | $6.45 | $6.45 | 250,663 |
| 2018-08-06 | $6.32 | $6.45 | $6.32 | $6.43 | $6.43 | 102,638 |
| 2018-08-03 | $6.32 | $6.36 | $6.30 | $6.35 | $6.35 | 80,070 |
| 2018-08-02 | $6.31 | $6.33 | $6.30 | $6.32 | $6.32 | 408,110 |
| 2018-08-01 | $6.29 | $6.35 | $6.22 | $6.31 | $6.31 | 382,828 |
| 2018-07-31 | $6.33 | $6.38 | $6.29 | $6.29 | $6.29 | 512,708 |
| 2018-07-30 | $6.34 | $6.40 | $6.32 | $6.38 | $6.38 | 61,463 |
| 2018-07-27 | $6.35 | $6.38 | $6.17 | $6.38 | $6.38 | 60,628 |
| 2018-07-26 | $6.37 | $6.50 | $6.24 | $6.24 | $6.24 | 941,945 |
| 2018-07-25 | $6.30 | $6.37 | $6.26 | $6.32 | $6.32 | 77,100 |
| 2018-07-24 | $6.34 | $6.35 | $6.25 | $6.30 | $6.30 | 10,345 |
| 2018-07-23 | $6.36 | $6.38 | $6.26 | $6.34 | $6.34 | 1,572,289 |
| 2018-07-20 | $6.42 | $6.42 | $6.37 | $6.38 | $6.38 | 24,950 |
| 2018-07-19 | $6.48 | $6.51 | $6.35 | $6.41 | $6.41 | 782,292 |
| 2018-07-18 | $5.92 | $6.50 | $5.92 | $6.43 | $6.43 | 419,362 |
| 2018-07-17 | $5.70 | $5.94 | $5.60 | $5.94 | $5.94 | 1,594,746 |
| 2018-07-16 | $5.84 | $5.84 | $5.70 | $5.71 | $5.71 | 111,797 |
| 2018-07-13 | $6.01 | $6.01 | $5.81 | $5.84 | $5.84 | 261,189 |
| 2018-07-12 | $6.30 | $6.30 | $6.01 | $6.04 | $6.04 | 135,817 |
| 2018-07-11 | $6.42 | $6.44 | $6.25 | $6.28 | $6.28 | 1,026,172 |
| 2018-07-10 | $6.30 | $6.43 | $6.30 | $6.43 | $6.43 | 1,170,887 |
| 2018-07-09 | $6.40 | $6.43 | $6.30 | $6.30 | $6.30 | 130,836 |
| 2018-07-06 | $6.30 | $6.40 | $6.30 | $6.40 | $6.40 | 16,724 |
| 2018-07-05 | $6.30 | $6.32 | $6.28 | $6.30 | $6.30 | 15,764 |
| 2018-07-03 | $6.23 | $6.29 | $6.21 | $6.29 | $6.29 | 8,608 |
| 2018-07-02 | $6.25 | $6.25 | $6.19 | $6.20 | $6.20 | 242,008 |
| 2018-06-29 | $6.42 | $6.43 | $6.24 | $6.25 | $6.25 | 56,548 |
| 2018-06-28 | $6.23 | $6.43 | $6.23 | $6.38 | $6.38 | 113,814 |
| 2018-06-27 | $6.46 | $6.50 | $6.18 | $6.20 | $6.20 | 208,546 |
| 2018-06-26 | $6.50 | $6.50 | $6.43 | $6.50 | $6.50 | 614,794 |
| 2018-06-25 | $6.50 | $6.52 | $6.44 | $6.50 | $6.50 | 973,254 |
| 2018-06-22 | $6.57 | $6.59 | $6.40 | $6.49 | $6.49 | 511,620 |
| 2018-06-21 | $6.29 | $7.20 | $6.15 | $6.49 | $6.49 | 3,195,915 |
| 2018-06-20 | $6.32 | $6.32 | $6.25 | $6.30 | $6.30 | 56,831 |
| 2018-06-19 | $6.40 | $6.42 | $6.28 | $6.33 | $6.33 | 874,875 |
| 2018-06-18 | $6.37 | $6.46 | $6.35 | $6.46 | $6.46 | 182,159 |
| 2018-06-15 | $6.33 | $6.35 | $6.31 | $6.35 | $6.35 | 127,877 |
| 2018-06-14 | $6.33 | $6.35 | $6.26 | $6.31 | $6.31 | 173,177 |
| 2018-06-13 | $6.39 | $6.39 | $6.25 | $6.33 | $6.33 | 397,682 |
| 2018-06-12 | $6.20 | $6.40 | $6.20 | $6.35 | $6.35 | 581,287 |
| 2018-06-11 | $6.22 | $6.30 | $6.20 | $6.20 | $6.20 | 305,608 |
| 2018-06-08 | $6.19 | $6.28 | $6.16 | $6.22 | $6.22 | 116,179 |
| 2018-06-07 | $6.10 | $6.20 | $6.10 | $6.20 | $6.20 | 678,309 |
| 2018-06-06 | $6.05 | $6.14 | $6.03 | $6.14 | $6.14 | 106,760 |
| 2018-06-05 | $6.23 | $6.23 | $6.05 | $6.05 | $6.05 | 3,395,151 |
| 2018-06-04 | $6.30 | $6.30 | $5.90 | $6.23 | $6.23 | 155,800 |
| 2018-06-01 | $6.37 | $6.37 | $6.25 | $6.27 | $6.27 | 56,224 |
| 2018-05-31 | $6.27 | $6.45 | $6.18 | $6.31 | $6.31 | 7,382,386 |
| 2018-05-30 | $6.06 | $6.45 | $6.06 | $6.27 | $6.27 | 101,395 |
| 2018-05-29 | $6.06 | $6.14 | $6.03 | $6.06 | $6.06 | 33,038 |
| 2018-05-25 | $6.04 | $6.19 | $6.02 | $6.02 | $6.02 | 37,073 |
| 2018-05-24 | $6.10 | $6.15 | $5.99 | $6.01 | $6.01 | 359,268 |
| 2018-05-23 | $6.44 | $6.45 | $6.05 | $6.10 | $6.10 | 743,441 |
| 2018-05-22 | $6.40 | $6.45 | $6.35 | $6.40 | $6.40 | 247,735 |
| 2018-05-21 | $6.20 | $6.61 | $6.16 | $6.45 | $6.45 | 502,224 |
| 2018-05-18 | $5.81 | $6.22 | $5.81 | $6.15 | $6.15 | 676,667 |
| 2018-05-17 | $5.76 | $5.85 | $5.75 | $5.78 | $5.78 | 915,513 |
| 2018-05-16 | $5.76 | $5.85 | $5.75 | $5.77 | $5.77 | 471,251 |
| 2018-05-15 | $5.60 | $5.79 | $5.59 | $5.76 | $5.76 | 79,961 |
| 2018-05-14 | $5.48 | $5.55 | $5.47 | $5.52 | $5.52 | 145,714 |
| 2018-05-11 | $5.53 | $5.53 | $5.45 | $5.49 | $5.49 | 135,055 |
| 2018-05-10 | $5.50 | $5.50 | $5.43 | $5.48 | $5.48 | 387,952 |
| 2018-05-09 | $5.57 | $5.57 | $5.45 | $5.50 | $5.50 | 411,644 |
| 2018-05-08 | $5.58 | $5.67 | $5.42 | $5.63 | $5.63 | 530,792 |
| 2018-05-07 | $5.77 | $5.82 | $5.52 | $5.52 | $5.52 | 82,067 |
| 2018-05-04 | $5.58 | $5.81 | $5.58 | $5.77 | $5.77 | 364,387 |
| 2018-05-03 | $5.94 | $5.97 | $5.52 | $5.68 | $5.68 | 704,596 |
| 2018-05-02 | $6.25 | $6.32 | $5.94 | $5.95 | $5.95 | 320,901 |
| 2018-05-01 | $6.52 | $6.52 | $6.23 | $6.25 | $6.25 | 180,282 |
| 2018-04-30 | $6.68 | $6.70 | $6.30 | $6.49 | $6.49 | 214,669 |
| 2018-04-27 | $6.80 | $6.80 | $6.62 | $6.66 | $6.66 | 11,794 |
| 2018-04-26 | $6.78 | $6.93 | $6.78 | $6.81 | $6.81 | 21,677 |
| 2018-04-25 | $6.78 | $6.80 | $6.71 | $6.80 | $6.80 | 967,600 |
| 2018-04-24 | $6.72 | $6.78 | $6.69 | $6.78 | $6.78 | 578,708 |
| 2018-04-23 | $6.84 | $6.85 | $6.70 | $6.70 | $6.70 | 1,082,726 |
| 2018-04-20 | $6.80 | $6.84 | $6.80 | $6.82 | $6.82 | 2,237,143 |
| 2018-04-19 | $6.74 | $6.86 | $6.65 | $6.80 | $6.80 | 449,502 |
| 2018-04-18 | $6.60 | $6.70 | $6.57 | $6.70 | $6.70 | 127,209 |
| 2018-04-17 | $6.35 | $6.69 | $6.30 | $6.57 | $6.57 | 813,269 |
| 2018-04-16 | $6.25 | $6.39 | $6.25 | $6.30 | $6.30 | 231,052 |
| 2018-04-13 | $6.23 | $6.25 | $6.17 | $6.24 | $6.24 | 453,289 |
| 2018-04-12 | $6.31 | $6.36 | $6.20 | $6.25 | $6.25 | 772,463 |
| 2018-04-11 | $6.50 | $6.50 | $6.30 | $6.37 | $6.37 | 227,941 |
| 2018-04-10 | $6.00 | $6.57 | $6.00 | $6.51 | $6.51 | 1,278,275 |
| 2018-04-09 | $5.73 | $6.17 | $5.70 | $6.14 | $6.14 | 296,800 |
| 2018-04-06 | $5.69 | $5.75 | $5.69 | $5.73 | $5.73 | 127,440 |
| 2018-04-05 | $5.67 | $5.75 | $5.66 | $5.70 | $5.70 | 168,136 |
| 2018-04-04 | $5.70 | $5.70 | $5.65 | $5.65 | $5.65 | 57,204 |
| 2018-04-03 | $5.74 | $5.80 | $5.70 | $5.70 | $5.70 | 127,712 |
| 2018-04-02 | $5.79 | $5.79 | $5.70 | $5.73 | $5.73 | 212,619 |
| 2018-03-29 | $5.82 | $5.82 | $5.65 | $5.75 | $5.75 | 148,785 |
| 2018-03-28 | $5.78 | $5.79 | $5.68 | $5.75 | $5.75 | 1,559,639 |
| 2018-03-27 | $5.95 | $6.05 | $5.78 | $5.79 | $5.79 | 720,365 |
| 2018-03-26 | $5.93 | $6.00 | $5.80 | $6.00 | $6.00 | 677,212 |
| 2018-03-23 | $6.12 | $6.18 | $5.85 | $5.95 | $5.95 | 1,233,699 |
| 2018-03-22 | $6.40 | $6.47 | $6.12 | $6.12 | $6.12 | 1,519,864 |
| 2018-03-21 | $6.63 | $6.67 | $6.35 | $6.39 | $6.39 | 189,406 |
| 2018-03-20 | $6.76 | $6.78 | $6.54 | $6.60 | $6.60 | 1,183,104 |
| 2018-03-19 | $6.92 | $6.92 | $6.76 | $6.76 | $6.76 | 28,280 |
| 2018-03-16 | $6.93 | $6.93 | $6.87 | $6.90 | $6.90 | 55,130 |
| 2018-03-15 | $7.00 | $7.00 | $6.85 | $6.90 | $6.90 | 81,964 |
| 2018-03-14 | $6.96 | $7.03 | $6.90 | $6.91 | $6.91 | 665,083 |
| 2018-03-13 | $6.94 | $6.97 | $6.90 | $6.92 | $6.92 | 1,677,964 |
| 2018-03-12 | $6.84 | $7.03 | $6.84 | $6.97 | $6.97 | 1,712,472 |
| 2018-03-09 | $6.99 | $7.03 | $6.75 | $6.84 | $6.84 | 2,126,926 |
| 2018-03-08 | $6.67 | $7.00 | $6.66 | $6.90 | $6.90 | 2,431,310 |
| 2018-03-07 | $6.59 | $6.71 | $6.57 | $6.58 | $6.58 | 165,168 |
| 2018-03-06 | $6.69 | $6.75 | $6.60 | $6.60 | $6.60 | 74,575 |
| 2018-03-05 | $6.64 | $6.70 | $6.55 | $6.68 | $6.68 | 170,345 |
| 2018-03-02 | $6.90 | $6.90 | $6.54 | $6.70 | $6.70 | 212,412 |
| 2018-03-01 | $7.03 | $7.06 | $6.81 | $6.92 | $6.92 | 385,516 |
| 2018-02-28 | $7.00 | $7.08 | $7.00 | $7.05 | $7.05 | 161,317 |
| 2018-02-27 | $7.16 | $7.16 | $6.96 | $7.00 | $7.00 | 598,717 |
| 2018-02-26 | $7.28 | $7.31 | $7.15 | $7.15 | $7.15 | 484,390 |
| 2018-02-23 | $7.28 | $7.30 | $7.18 | $7.27 | $7.27 | 320,790 |
| 2018-02-22 | $7.69 | $7.69 | $7.20 | $7.29 | $7.29 | 913,889 |
| 2018-02-21 | $6.98 | $7.71 | $6.85 | $7.60 | $7.60 | 5,880,788 |
| 2018-02-20 | $7.20 | $7.20 | $6.90 | $7.01 | $7.01 | 1,554,047 |
| 2018-02-16 | $7.11 | $7.20 | $7.11 | $7.17 | $7.17 | 475,609 |
| 2018-02-15 | $7.00 | $7.18 | $7.00 | $7.11 | $7.11 | 1,734,575 |
| 2018-02-14 | $7.30 | $7.30 | $6.95 | $6.95 | $6.95 | 485,064 |
| 2018-02-13 | $7.47 | $7.50 | $7.17 | $7.19 | $7.19 | 421,151 |
| 2018-02-12 | $7.43 | $7.50 | $7.43 | $7.43 | $7.43 | 1,046,023 |
| 2018-02-09 | $7.55 | $7.57 | $7.30 | $7.41 | $7.41 | 1,389,219 |
| 2018-02-08 | $7.75 | $7.75 | $7.50 | $7.55 | $7.55 | 428,667 |
| 2018-02-07 | $7.98 | $8.00 | $7.66 | $7.72 | $7.72 | 672,386 |
| 2018-02-06 | $7.97 | $8.00 | $7.90 | $7.91 | $7.91 | 2,353,789 |
| 2018-02-05 | $8.13 | $8.20 | $7.99 | $8.00 | $8.00 | 85,346 |
| 2018-02-02 | $8.13 | $8.16 | $8.10 | $8.13 | $8.13 | 2,263,249 |
| 2018-02-01 | $7.99 | $8.24 | $7.96 | $8.15 | $8.15 | 565,929 |
| 2018-01-31 | $7.74 | $8.07 | $7.74 | $8.00 | $8.00 | 471,077 |
| 2018-01-30 | $7.06 | $7.85 | $7.05 | $7.70 | $7.70 | 2,904,757 |
| 2018-01-29 | $7.30 | $7.30 | $7.22 | $7.24 | $7.24 | 1,497,103 |
| 2018-01-26 | $7.01 | $7.32 | $6.87 | $7.30 | $7.30 | 4,521,202 |
| 2018-01-25 | $6.98 | $7.05 | $6.85 | $7.01 | $7.01 | 8,344,466 |
| 2018-01-24 | $7.20 | $7.27 | $7.00 | $7.00 | $7.00 | 2,394,837 |
| 2018-01-23 | $7.55 | $7.55 | $7.16 | $7.17 | $7.17 | 7,459,944 |
| 2018-01-22 | $7.85 | $7.85 | $7.37 | $7.55 | $7.55 | 790,451 |
| 2018-01-19 | $8.03 | $8.04 | $7.85 | $7.86 | $7.86 | 584,165 |
| 2018-01-18 | $8.05 | $8.22 | $8.03 | $8.04 | $8.04 | 2,490,191 |
| 2018-01-17 | $8.05 | $8.10 | $7.98 | $8.00 | $8.00 | 3,704,813 |
| 2018-01-16 | $8.22 | $8.23 | $7.91 | $8.03 | $8.03 | 896,318 |
| 2018-01-12 | $8.19 | $8.24 | $8.18 | $8.22 | $8.22 | 320,876 |
| 2018-01-11 | $8.06 | $8.26 | $8.02 | $8.21 | $8.21 | 2,960,649 |
| 2018-01-10 | $8.10 | $8.20 | $7.90 | $8.19 | $8.19 | 4,702,175 |
| 2018-01-09 | $8.23 | $8.25 | $8.10 | $8.10 | $8.10 | 452,120 |
| 2018-01-08 | $8.40 | $8.50 | $7.62 | $8.28 | $8.28 | 481,153 |
| 2018-01-05 | $8.48 | $8.50 | $8.38 | $8.40 | $8.40 | 1,006,555 |
| 2018-01-04 | $8.30 | $8.50 | $8.26 | $8.45 | $8.45 | 1,104,258 |
| 2018-01-03 | $8.49 | $8.50 | $8.31 | $8.31 | $8.31 | 432,213 |
| 2018-01-02 | $8.60 | $8.75 | $8.35 | $8.53 | $8.53 | 574,826 |
| 2017-12-29 | $8.48 | $8.60 | $8.35 | $8.60 | $8.60 | 336,079 |
| 2017-12-28 | $8.50 | $8.53 | $8.40 | $8.47 | $8.47 | 9,133,562 |
| 2017-12-27 | $8.48 | $8.66 | $8.45 | $8.45 | $8.45 | 263,591 |
| 2017-12-26 | $8.42 | $8.56 | $8.34 | $8.50 | $8.50 | 504,721 |
| 2017-12-22 | $8.50 | $8.57 | $8.15 | $8.46 | $8.46 | 755,630 |
| 2017-12-21 | $8.83 | $8.85 | $8.43 | $8.48 | $8.48 | 1,824,064 |
| 2017-12-20 | $8.31 | $8.42 | $8.15 | $8.15 | $8.15 | 1,428,227 |
| 2017-12-19 | $8.25 | $8.60 | $8.23 | $8.31 | $8.31 | 633,948 |
| 2017-12-18 | $7.98 | $8.49 | $7.95 | $8.29 | $8.29 | 1,606,852 |
| 2017-12-15 | $7.48 | $7.95 | $7.42 | $7.82 | $7.82 | 244,640 |
| 2017-12-14 | $7.14 | $7.45 | $7.14 | $7.40 | $7.40 | 227,781 |
| 2017-12-13 | $7.16 | $7.22 | $7.08 | $7.12 | $7.12 | 543,914 |
| 2017-12-12 | $6.94 | $7.21 | $6.94 | $7.15 | $7.15 | 1,036,780 |
| 2017-12-11 | $7.01 | $7.22 | $6.88 | $6.95 | $6.95 | 533,657 |
| 2017-12-08 | $7.30 | $7.33 | $7.00 | $7.05 | $7.05 | 764,146 |
| 2017-12-07 | $8.20 | $8.50 | $6.03 | $7.35 | $7.35 | 2,686,679 |
| 2017-12-06 | $6.10 | $6.15 | $5.90 | $5.95 | $5.95 | 165,288 |
| 2017-12-05 | $6.20 | $6.20 | $6.06 | $6.10 | $6.10 | 875,903 |
| 2017-12-04 | $6.40 | $6.60 | $6.15 | $6.19 | $6.19 | 568,629 |
| 2017-12-01 | $6.55 | $6.65 | $6.28 | $6.40 | $6.40 | 191,611 |
| 2017-11-30 | $6.63 | $6.71 | $6.49 | $6.65 | $6.65 | 1,726,130 |
| 2017-11-29 | $6.27 | $6.78 | $6.27 | $6.62 | $6.62 | 2,502,630 |
| 2017-11-28 | $5.70 | $6.01 | $5.64 | $6.01 | $6.01 | 703,761 |
| 2017-11-27 | $5.65 | $5.75 | $5.51 | $5.61 | $5.61 | 1,371,655 |
| 2017-11-24 | $5.81 | $5.90 | $5.65 | $5.70 | $5.70 | 70,015 |
| 2017-11-22 | $5.50 | $5.71 | $5.41 | $5.71 | $5.71 | 268,121 |
| 2017-11-21 | $5.58 | $5.58 | $5.42 | $5.47 | $5.47 | 2,133,760 |
| 2017-11-20 | $5.65 | $5.65 | $5.37 | $5.50 | $5.50 | 1,706,733 |
| 2017-11-17 | $5.74 | $5.75 | $5.61 | $5.65 | $5.65 | 758,304 |
| 2017-11-16 | $5.70 | $5.90 | $5.70 | $5.75 | $5.75 | 531,123 |
| 2017-11-15 | $5.87 | $5.87 | $5.60 | $5.75 | $5.75 | 695,084 |
| 2017-11-14 | $6.00 | $6.10 | $5.83 | $5.87 | $5.87 | 793,802 |
| 2017-11-13 | $6.00 | $6.05 | $5.95 | $6.02 | $6.02 | 276,109 |
| 2017-11-10 | $6.12 | $6.12 | $5.95 | $6.06 | $6.06 | 89,040 |
| 2017-11-09 | $6.22 | $6.22 | $6.00 | $6.12 | $6.12 | 113,013 |
| 2017-11-08 | $6.32 | $6.40 | $6.20 | $6.21 | $6.21 | 33,153 |
| 2017-11-07 | $6.30 | $6.32 | $6.19 | $6.30 | $6.30 | 3,108,605 |
| 2017-11-06 | $6.30 | $6.35 | $6.24 | $6.28 | $6.28 | 912,262 |
| 2017-11-03 | $6.55 | $6.55 | $6.29 | $6.29 | $6.29 | 605,141 |
| 2017-11-02 | $6.50 | $6.62 | $6.48 | $6.55 | $6.55 | 798,913 |
| 2017-11-01 | $6.60 | $6.60 | $6.42 | $6.48 | $6.48 | 201,150 |
| 2017-10-31 | $6.52 | $6.69 | $6.43 | $6.59 | $6.59 | 348,525 |
| 2017-10-30 | $6.46 | $6.58 | $6.42 | $6.52 | $6.52 | 96,918 |
| 2017-10-27 | $6.51 | $6.54 | $6.41 | $6.47 | $6.47 | 204,860 |
| 2017-10-26 | $6.50 | $6.63 | $6.50 | $6.50 | $6.50 | 3,968,940 |
| 2017-10-25 | $6.65 | $6.66 | $6.50 | $6.56 | $6.56 | 450,014 |
| 2017-10-24 | $6.68 | $6.68 | $6.62 | $6.65 | $6.65 | 408,638 |
| 2017-10-23 | $6.80 | $6.88 | $6.65 | $6.65 | $6.65 | 999,295 |
| 2017-10-20 | $6.54 | $6.78 | $6.54 | $6.75 | $6.75 | 185,910 |
| 2017-10-19 | $6.40 | $6.60 | $6.40 | $6.57 | $6.57 | 215,226 |
| 2017-10-18 | $6.55 | $6.55 | $6.40 | $6.40 | $6.40 | 7,879,295 |
| 2017-10-17 | $6.66 | $6.68 | $6.52 | $6.55 | $6.55 | 42,458 |
| 2017-10-16 | $6.76 | $6.76 | $6.60 | $6.65 | $6.65 | 296,515 |
| 2017-10-13 | $6.63 | $6.85 | $6.63 | $6.69 | $6.69 | 126,967 |
| 2017-10-12 | $6.50 | $6.75 | $6.46 | $6.70 | $6.70 | 121,423 |
| 2017-10-11 | $6.56 | $6.57 | $6.30 | $6.56 | $6.56 | 152,632 |
| 2017-10-10 | $6.79 | $6.79 | $6.56 | $6.56 | $6.56 | 257,811 |
| 2017-10-09 | $6.79 | $6.89 | $6.77 | $6.79 | $6.79 | 50,231 |
| 2017-10-06 | $6.85 | $6.85 | $6.78 | $6.78 | $6.78 | 132,326 |
| 2017-10-05 | $6.88 | $6.88 | $6.82 | $6.87 | $6.87 | 897,219 |
| 2017-10-04 | $6.80 | $6.90 | $6.67 | $6.90 | $6.90 | 961,683 |
| 2017-10-03 | $6.80 | $7.06 | $6.75 | $6.83 | $6.83 | 324,304 |
| 2017-10-02 | $6.83 | $7.01 | $6.72 | $6.73 | $6.73 | 627,053 |
| 2017-09-29 | $6.73 | $6.84 | $6.69 | $6.83 | $6.83 | 865,850 |
| 2017-09-28 | $6.85 | $6.85 | $6.72 | $6.73 | $6.73 | 1,181,733 |
| 2017-09-27 | $6.88 | $6.92 | $6.75 | $6.85 | $6.85 | 623,754 |
| 2017-09-26 | $6.95 | $6.99 | $6.86 | $6.90 | $6.90 | 1,644,037 |
| 2017-09-25 | $6.92 | $6.96 | $6.85 | $6.93 | $6.93 | 1,474,415 |
| 2017-09-22 | $6.86 | $6.86 | $6.83 | $6.84 | $6.84 | 54,855 |
| 2017-09-21 | $6.85 | $6.88 | $6.79 | $6.85 | $6.85 | 89,989 |
| 2017-09-20 | $6.80 | $6.97 | $6.77 | $6.81 | $6.81 | 1,580,118 |
| 2017-09-19 | $6.89 | $6.90 | $6.75 | $6.81 | $6.81 | 6,309,937 |
| 2017-09-18 | $6.99 | $6.99 | $6.85 | $6.90 | $6.90 | 799,620 |
| 2017-09-15 | $7.08 | $7.08 | $6.69 | $6.98 | $6.98 | 1,518,566 |
| 2017-09-14 | $6.87 | $7.18 | $6.80 | $7.10 | $7.10 | 3,212,626 |
| 2017-09-13 | $6.04 | $6.40 | $5.97 | $6.35 | $6.35 | 579,677 |
| 2017-09-12 | $6.16 | $6.16 | $6.05 | $6.15 | $6.15 | 358,877 |
| 2017-09-11 | $6.20 | $6.24 | $6.15 | $6.21 | $6.21 | 406,694 |
| 2017-09-08 | $6.25 | $6.25 | $6.15 | $6.20 | $6.20 | 34,724 |
| 2017-09-07 | $6.17 | $6.28 | $6.12 | $6.28 | $6.28 | 338,742 |
| 2017-09-06 | $6.20 | $6.20 | $6.11 | $6.17 | $6.17 | 75,285 |
| 2017-09-05 | $6.30 | $6.32 | $6.20 | $6.20 | $6.20 | 473,034 |
| 2017-09-01 | $6.29 | $6.40 | $6.29 | $6.30 | $6.30 | 17,300 |
| 2017-08-31 | $6.15 | $6.30 | $6.15 | $6.30 | $6.30 | 193,474 |
| 2017-08-30 | $6.07 | $6.15 | $6.00 | $6.14 | $6.14 | 297,430 |
| 2017-08-29 | $6.10 | $6.10 | $6.03 | $6.07 | $6.07 | 272,125 |
| 2017-08-28 | $6.25 | $6.25 | $6.10 | $6.12 | $6.12 | 413,266 |
| 2017-08-25 | $6.26 | $6.28 | $6.19 | $6.21 | $6.21 | 15,968 |
| 2017-08-24 | $6.30 | $6.35 | $6.25 | $6.25 | $6.25 | 39,460 |
| 2017-08-23 | $6.29 | $6.37 | $6.24 | $6.25 | $6.25 | 21,344 |
| 2017-08-22 | $6.25 | $6.30 | $6.20 | $6.29 | $6.29 | 463,029 |
| 2017-08-21 | $6.39 | $6.40 | $6.10 | $6.23 | $6.23 | 212,047 |
| 2017-08-18 | $6.32 | $6.42 | $6.15 | $6.39 | $6.39 | 283,496 |
| 2017-08-17 | $6.39 | $6.45 | $6.32 | $6.45 | $6.45 | 228,787 |
| 2017-08-16 | $6.46 | $6.50 | $6.38 | $6.38 | $6.38 | 277,984 |
| 2017-08-15 | $6.51 | $6.51 | $6.42 | $6.45 | $6.45 | 22,323 |
| 2017-08-14 | $6.50 | $6.55 | $6.48 | $6.50 | $6.50 | 437,650 |
| 2017-08-11 | $6.60 | $6.62 | $6.54 | $6.54 | $6.54 | 1,234,818 |
| 2017-08-10 | $6.61 | $6.61 | $6.50 | $6.59 | $6.59 | 97,691 |
| 2017-08-09 | $6.68 | $6.68 | $6.53 | $6.65 | $6.65 | 39,575 |
| 2017-08-08 | $6.67 | $6.76 | $6.55 | $6.68 | $6.68 | 108,274 |
| 2017-08-07 | $6.59 | $6.80 | $6.59 | $6.62 | $6.62 | 61,972 |
| 2017-08-04 | $6.57 | $6.60 | $6.50 | $6.54 | $6.54 | 210,329 |
| 2017-08-03 | $6.60 | $6.60 | $6.54 | $6.55 | $6.55 | 210,226 |
| 2017-08-02 | $6.55 | $6.65 | $6.55 | $6.60 | $6.60 | 143,548 |
| 2017-08-01 | $6.60 | $6.63 | $6.41 | $6.55 | $6.55 | 251,259 |
| 2017-07-31 | $6.63 | $6.64 | $6.55 | $6.60 | $6.60 | 239,311 |
| 2017-07-28 | $6.75 | $6.75 | $6.51 | $6.56 | $6.56 | 881,440 |
| 2017-07-27 | $7.09 | $7.18 | $6.80 | $6.81 | $6.81 | 1,723,041 |
| 2017-07-26 | $6.83 | $7.15 | $6.78 | $7.08 | $7.08 | 1,367,682 |
| 2017-07-25 | $6.50 | $6.70 | $6.40 | $6.68 | $6.68 | 1,455,131 |
| 2017-07-24 | $6.00 | $6.35 | $5.95 | $6.35 | $6.35 | 1,871,679 |
| 2017-07-21 | $5.97 | $5.99 | $5.85 | $5.88 | $5.88 | 907,101 |
| 2017-07-20 | $5.87 | $5.95 | $5.66 | $5.95 | $5.95 | 482,836 |
| 2017-07-19 | $5.76 | $5.95 | $5.76 | $5.85 | $5.85 | 694,271 |
| 2017-07-18 | $5.65 | $5.72 | $5.55 | $5.72 | $5.72 | 43,471 |
| 2017-07-17 | $5.65 | $5.70 | $5.55 | $5.65 | $5.65 | 164,709 |
| 2017-07-14 | $5.72 | $5.72 | $5.60 | $5.70 | $5.70 | 23,867 |
| 2017-07-13 | $5.79 | $5.79 | $5.67 | $5.75 | $5.75 | 25,687 |
| 2017-07-12 | $5.70 | $5.90 | $5.69 | $5.80 | $5.80 | 888,569 |
| 2017-07-11 | $5.45 | $5.75 | $5.45 | $5.73 | $5.73 | 226,115 |
| 2017-07-10 | $5.43 | $5.45 | $5.40 | $5.42 | $5.42 | 1,108,321 |
| 2017-07-07 | $5.51 | $5.54 | $5.39 | $5.45 | $5.45 | 98,912 |
| 2017-07-06 | $5.55 | $5.59 | $5.43 | $5.51 | $5.51 | 67,545 |
| 2017-07-05 | $5.53 | $5.55 | $5.45 | $5.52 | $5.52 | 215,645 |
| 2017-07-03 | $5.40 | $5.60 | $5.40 | $5.55 | $5.55 | 12,950 |
| 2017-06-30 | $5.35 | $5.50 | $5.28 | $5.45 | $5.45 | 146,319 |
| 2017-06-29 | $5.26 | $5.35 | $5.25 | $5.30 | $5.30 | 516,879 |
| 2017-06-28 | $5.40 | $5.40 | $5.26 | $5.26 | $5.26 | 461,946 |
| 2017-06-27 | $5.70 | $5.70 | $5.35 | $5.40 | $5.40 | 431,468 |
| 2017-06-26 | $5.80 | $5.83 | $5.67 | $5.75 | $5.75 | 26,011 |
| 2017-06-23 | $5.65 | $5.79 | $5.65 | $5.75 | $5.75 | 23,592 |
| 2017-06-22 | $5.86 | $5.86 | $5.65 | $5.71 | $5.71 | 182,179 |
| 2017-06-21 | $5.98 | $6.00 | $5.90 | $5.90 | $5.90 | 96,380 |
| 2017-06-20 | $6.12 | $6.15 | $5.98 | $6.00 | $6.00 | 446,581 |
| 2017-06-19 | $6.19 | $6.19 | $6.05 | $6.12 | $6.12 | 54,854 |
| 2017-06-16 | $5.83 | $6.17 | $5.75 | $6.17 | $6.17 | 1,025,967 |
| 2017-06-15 | $5.85 | $5.85 | $5.70 | $5.83 | $5.83 | 1,067,983 |
| 2017-06-14 | $5.77 | $5.88 | $5.68 | $5.88 | $5.88 | 28,976 |
| 2017-06-13 | $5.75 | $5.85 | $5.69 | $5.74 | $5.74 | 68,962 |
| 2017-06-12 | $5.85 | $5.95 | $5.85 | $5.95 | $5.95 | 317,491 |
| 2017-06-09 | $5.92 | $5.92 | $5.78 | $5.90 | $5.90 | 89,030 |
| 2017-06-08 | $6.10 | $6.12 | $5.89 | $5.89 | $5.89 | 84,650 |
| 2017-06-07 | $6.15 | $6.23 | $6.03 | $6.05 | $6.05 | 1,126,252 |
| 2017-06-06 | $6.23 | $6.25 | $6.07 | $6.20 | $6.20 | 40,156 |
| 2017-06-05 | $6.50 | $6.50 | $6.11 | $6.25 | $6.25 | 225,055 |
| 2017-06-02 | $6.45 | $6.50 | $6.37 | $6.37 | $6.37 | 149,830 |
| 2017-06-01 | $6.25 | $6.51 | $6.25 | $6.46 | $6.46 | 264,139 |
| 2017-05-31 | $6.04 | $6.20 | $5.95 | $6.20 | $6.20 | 114,351 |
| 2017-05-30 | $6.25 | $6.25 | $6.01 | $6.10 | $6.10 | 249,655 |
| 2017-05-26 | $6.25 | $6.39 | $6.21 | $6.25 | $6.25 | 480,845 |
| 2017-05-25 | $5.70 | $6.25 | $5.66 | $6.25 | $6.25 | 86,220 |
| 2017-05-24 | $5.55 | $5.89 | $5.55 | $5.69 | $5.69 | 449,353 |
| 2017-05-23 | $5.94 | $5.94 | $5.48 | $5.60 | $5.60 | 345,456 |
| 2017-05-22 | $6.15 | $6.65 | $5.95 | $5.95 | $5.95 | 101,687 |
| 2017-05-19 | $6.16 | $6.20 | $5.93 | $6.20 | $6.20 | 51,667 |
| 2017-05-18 | $6.48 | $6.57 | $6.16 | $6.16 | $6.16 | 69,123 |
| 2017-05-17 | $6.80 | $6.80 | $6.38 | $6.50 | $6.50 | 125,921 |
| 2017-05-16 | $6.96 | $7.09 | $6.91 | $6.91 | $6.91 | 134,908 |
| 2017-05-15 | $6.99 | $7.00 | $6.93 | $6.95 | $6.95 | 413,413 |
| 2017-05-12 | $6.75 | $6.99 | $6.75 | $6.92 | $6.92 | 337,984 |
| 2017-05-11 | $6.42 | $6.92 | $6.39 | $6.84 | $6.84 | 1,700,782 |
| 2017-05-10 | $6.25 | $6.28 | $6.17 | $6.28 | $6.28 | 69,563 |
| 2017-05-09 | $6.27 | $6.33 | $6.25 | $6.27 | $6.27 | 261,285 |
| 2017-05-08 | $6.35 | $6.35 | $6.20 | $6.26 | $6.26 | 218,256 |
| 2017-05-05 | $6.31 | $6.45 | $6.25 | $6.26 | $6.26 | 200,304 |
| 2017-05-04 | $6.31 | $6.40 | $6.27 | $6.31 | $6.31 | 663,035 |
| 2017-05-03 | $6.92 | $6.92 | $6.26 | $6.31 | $6.31 | 514,211 |
| 2017-05-02 | $7.25 | $7.26 | $6.81 | $6.96 | $6.96 | 388,935 |
| 2017-05-01 | $7.10 | $7.43 | $7.10 | $7.26 | $7.26 | 518,251 |
| 2017-04-28 | $6.81 | $7.25 | $6.80 | $7.15 | $7.15 | 288,609 |
| 2017-04-27 | $6.86 | $6.90 | $6.80 | $6.82 | $6.82 | 53,852 |
| 2017-04-26 | $6.70 | $7.05 | $6.70 | $6.90 | $6.90 | 1,300,459 |
| 2017-04-25 | $6.45 | $6.65 | $6.45 | $6.60 | $6.60 | 198,887 |
| 2017-04-24 | $6.45 | $6.55 | $6.38 | $6.40 | $6.40 | 288,596 |
| 2017-04-21 | $6.15 | $6.55 | $6.10 | $6.44 | $6.44 | 1,052,258 |
| 2017-04-20 | $5.87 | $6.19 | $5.75 | $6.17 | $6.17 | 275,249 |
| 2017-04-19 | $5.80 | $5.87 | $5.70 | $5.87 | $5.87 | 79,543 |
| 2017-04-18 | $5.67 | $5.81 | $5.55 | $5.78 | $5.78 | 119,710 |
| 2017-04-17 | $5.73 | $5.75 | $5.55 | $5.65 | $5.65 | 169,550 |
| 2017-04-13 | $5.82 | $5.89 | $5.68 | $5.73 | $5.73 | 124,648 |
| 2017-04-12 | $5.70 | $5.84 | $5.55 | $5.84 | $5.84 | 148,472 |
| 2017-04-11 | $5.25 | $5.71 | $5.19 | $5.71 | $5.71 | 330,546 |
| 2017-04-10 | $5.40 | $5.40 | $5.18 | $5.37 | $5.37 | 322,562 |
| 2017-04-07 | $5.40 | $5.40 | $5.16 | $5.32 | $5.32 | 541,656 |
| 2017-04-06 | $5.40 | $5.55 | $5.32 | $5.45 | $5.45 | 199,086 |
| 2017-04-05 | $5.50 | $5.50 | $5.31 | $5.38 | $5.38 | 608,753 |
| 2017-04-04 | $5.96 | $5.99 | $5.38 | $5.50 | $5.50 | 943,647 |
| 2017-04-03 | $6.26 | $6.30 | $5.74 | $5.96 | $5.96 | 845,717 |
| 2017-03-31 | $6.40 | $6.40 | $6.17 | $6.25 | $6.25 | 394,154 |
| 2017-03-30 | $6.48 | $6.48 | $6.31 | $6.42 | $6.42 | 607,420 |
| 2017-03-29 | $6.45 | $6.66 | $6.40 | $6.44 | $6.44 | 250,002 |
| 2017-03-28 | $6.50 | $6.51 | $6.27 | $6.40 | $6.40 | 336,188 |
| 2017-03-27 | $6.55 | $6.73 | $6.35 | $6.53 | $6.53 | 334,041 |
| 2017-03-24 | $6.35 | $6.60 | $6.25 | $6.45 | $6.45 | 124,005 |
| 2017-03-23 | $6.67 | $6.69 | $6.25 | $6.30 | $6.30 | 729,091 |
| 2017-03-22 | $6.73 | $6.85 | $6.65 | $6.67 | $6.67 | 175,737 |
| 2017-03-21 | $7.04 | $7.10 | $6.71 | $6.74 | $6.74 | 2,776,114 |
| 2017-03-20 | $6.99 | $7.10 | $6.97 | $7.06 | $7.06 | 139,837 |
| 2017-03-17 | $7.00 | $7.05 | $6.98 | $6.99 | $6.99 | 255,019 |
| 2017-03-16 | $7.25 | $7.26 | $6.95 | $6.95 | $6.95 | 1,506,431 |
| 2017-03-15 | $7.22 | $7.36 | $7.20 | $7.26 | $7.26 | 143,418 |
| 2017-03-14 | $7.38 | $7.39 | $7.20 | $7.24 | $7.24 | 41,041 |
| 2017-03-13 | $7.12 | $7.45 | $7.12 | $7.38 | $7.38 | 1,307,038 |
| 2017-03-10 | $6.96 | $7.12 | $6.95 | $7.09 | $7.09 | 843,548 |
| 2017-03-09 | $7.03 | $7.08 | $6.90 | $6.95 | $6.95 | 1,584,814 |
| 2017-03-08 | $7.10 | $7.20 | $6.99 | $7.00 | $7.00 | 69,604 |
| 2017-03-07 | $7.29 | $7.31 | $7.10 | $7.10 | $7.10 | 167,746 |
| 2017-03-06 | $7.47 | $7.55 | $7.25 | $7.33 | $7.33 | 795,199 |
| 2017-03-03 | $7.35 | $7.60 | $7.35 | $7.51 | $7.51 | 713,233 |
| 2017-03-02 | $8.07 | $8.15 | $7.36 | $7.37 | $7.37 | 300,964 |
| 2017-03-01 | $7.96 | $8.20 | $7.90 | $8.07 | $8.07 | 3,005,552 |
| 2017-02-28 | $7.30 | $7.84 | $7.30 | $7.80 | $7.80 | 6,299,440 |
| 2017-02-27 | $6.98 | $7.26 | $6.94 | $7.25 | $7.25 | 2,093,923 |
| 2017-02-24 | $6.73 | $7.08 | $6.70 | $6.97 | $6.97 | 4,638,105 |
| 2017-02-23 | $6.95 | $7.05 | $6.65 | $6.65 | $6.65 | 3,642,740 |
| 2017-02-22 | $7.45 | $7.50 | $6.51 | $6.82 | $6.82 | 9,167,111 |
| 2017-02-21 | $10.45 | $10.50 | $6.67 | $7.48 | $7.48 | 7,566,480 |
| 2017-02-17 | $10.50 | $10.50 | $10.29 | $10.42 | $10.42 | 247,682 |
| 2017-02-16 | $10.45 | $10.50 | $10.41 | $10.50 | $10.50 | 249,240 |
| 2017-02-15 | $10.35 | $10.41 | $10.30 | $10.39 | $10.39 | 506,639 |
| 2017-02-14 | $10.25 | $10.38 | $10.25 | $10.28 | $10.28 | 773,341 |
| 2017-02-13 | $10.22 | $10.27 | $10.15 | $10.19 | $10.19 | 1,041,807 |
| 2017-02-10 | $10.30 | $10.32 | $10.16 | $10.20 | $10.20 | 688,508 |
| 2017-02-09 | $10.00 | $10.40 | $10.00 | $10.20 | $10.20 | 584,595 |
| 2017-02-08 | $9.72 | $9.96 | $9.70 | $9.96 | $9.96 | 708,262 |
| 2017-02-07 | $9.67 | $9.80 | $9.56 | $9.75 | $9.75 | 646,200 |
| 2017-02-06 | $10.00 | $10.02 | $9.65 | $9.70 | $9.70 | 1,328,706 |
| 2017-02-03 | $9.07 | $9.70 | $9.07 | $9.63 | $9.63 | 3,135,522 |
| 2017-02-02 | $8.95 | $9.15 | $8.91 | $9.03 | $9.03 | 495,586 |
| 2017-02-01 | $8.86 | $9.08 | $8.75 | $8.97 | $8.97 | 2,114,372 |
| 2017-01-31 | $8.95 | $9.25 | $8.63 | $8.85 | $8.85 | 7,198,708 |
| 2017-01-30 | $8.34 | $8.90 | $8.34 | $8.88 | $8.88 | 1,986,348 |
| 2017-01-27 | $8.65 | $8.72 | $8.26 | $8.28 | $8.28 | 1,535,389 |
| 2017-01-26 | $8.08 | $8.60 | $8.08 | $8.47 | $8.47 | 1,234,413 |
| 2017-01-25 | $8.05 | $8.08 | $7.96 | $8.00 | $8.00 | 161,670 |
| 2017-01-24 | $8.00 | $8.05 | $7.90 | $7.99 | $7.99 | 1,667,682 |
| 2017-01-23 | $7.82 | $8.05 | $7.70 | $8.00 | $8.00 | 311,763 |
| 2017-01-20 | $7.48 | $7.95 | $7.45 | $7.81 | $7.81 | 637,001 |
| 2017-01-19 | $7.62 | $7.80 | $7.22 | $7.45 | $7.45 | 1,373,946 |
| 2017-01-18 | $7.63 | $7.75 | $7.61 | $7.64 | $7.64 | 657,846 |
| 2017-01-17 | $7.62 | $7.65 | $7.50 | $7.61 | $7.61 | 1,009,321 |
| 2017-01-13 | $7.50 | $7.63 | $7.41 | $7.60 | $7.60 | 2,195,282 |
| 2017-01-12 | $7.68 | $7.68 | $7.47 | $7.50 | $7.50 | 452,708 |
| 2017-01-11 | $7.68 | $7.75 | $7.63 | $7.63 | $7.63 | 878,645 |
| 2017-01-10 | $7.65 | $7.70 | $7.60 | $7.68 | $7.68 | 2,800,544 |
| 2017-01-09 | $7.62 | $7.70 | $7.60 | $7.65 | $7.65 | 70,920 |
| 2017-01-06 | $7.66 | $7.74 | $7.60 | $7.60 | $7.60 | 647,778 |
| 2017-01-05 | $7.59 | $7.70 | $7.59 | $7.65 | $7.65 | 830,132 |
| 2017-01-04 | $7.70 | $7.72 | $7.57 | $7.59 | $7.59 | 407,878 |
| 2017-01-03 | $7.63 | $7.89 | $7.60 | $7.69 | $7.69 | 400,640 |
| 2016-12-30 | $7.66 | $7.70 | $7.55 | $7.56 | $7.56 | 40,139 |
| 2016-12-29 | $7.80 | $7.86 | $7.65 | $7.65 | $7.65 | 39,423 |
| 2016-12-28 | $7.75 | $8.00 | $7.66 | $7.80 | $7.80 | 67,233 |
| 2016-12-27 | $7.45 | $7.76 | $7.41 | $7.60 | $7.60 | 53,894 |
| 2016-12-23 | $7.51 | $7.60 | $7.41 | $7.54 | $7.54 | 103,228 |
| 2016-12-22 | $7.41 | $7.65 | $7.38 | $7.60 | $7.60 | 790,886 |
| 2016-12-21 | $7.60 | $7.60 | $7.15 | $7.40 | $7.40 | 608,965 |
| 2016-12-20 | $7.54 | $7.71 | $7.53 | $7.65 | $7.65 | 791,408 |
| 2016-12-19 | $7.48 | $7.63 | $7.48 | $7.55 | $7.55 | 565,483 |
| 2016-12-16 | $7.61 | $7.61 | $7.40 | $7.48 | $7.48 | 59,785 |
| 2016-12-15 | $7.73 | $7.76 | $7.60 | $7.67 | $7.67 | 67,891 |
| 2016-12-14 | $7.90 | $7.90 | $7.60 | $7.73 | $7.73 | 256,487 |
| 2016-12-13 | $7.86 | $8.05 | $7.80 | $7.85 | $7.85 | 1,504,073 |
| 2016-12-12 | $7.92 | $8.03 | $7.80 | $7.87 | $7.87 | 1,649,918 |
| 2016-12-09 | $7.95 | $8.05 | $7.85 | $7.89 | $7.89 | 1,349,542 |
| 2016-12-08 | $8.12 | $8.30 | $7.90 | $7.90 | $7.90 | 1,041,356 |
| 2016-12-07 | $7.79 | $8.15 | $7.76 | $8.10 | $8.10 | 1,336,390 |
| 2016-12-06 | $7.60 | $7.81 | $7.42 | $7.80 | $7.80 | 590,421 |
| 2016-12-05 | $8.05 | $8.05 | $6.75 | $7.65 | $7.65 | 795,649 |
| 2016-12-02 | $8.15 | $8.15 | $7.80 | $8.02 | $8.02 | 3,363,837 |
| 2016-12-01 | $8.25 | $9.50 | $8.11 | $8.20 | $8.20 | 4,329,458 |
| 2016-11-30 | $7.35 | $8.50 | $6.78 | $8.20 | $8.20 | 8,890,035 |
| 2016-11-29 | $6.13 | $6.35 | $5.91 | $5.91 | $5.91 | 980,280 |
| 2016-11-28 | $6.06 | $6.19 | $6.05 | $6.08 | $6.08 | 3,431,136 |
| 2016-11-25 | $5.91 | $6.08 | $5.91 | $6.05 | $6.05 | 740,116 |
| 2016-11-23 | $5.70 | $5.94 | $5.70 | $5.91 | $5.91 | 754,605 |
| 2016-11-22 | $5.62 | $5.75 | $5.60 | $5.65 | $5.65 | 6,238,951 |
| 2016-11-21 | $5.41 | $5.70 | $5.39 | $5.56 | $5.56 | 2,171,352 |
| 2016-11-18 | $5.65 | $5.81 | $5.37 | $5.38 | $5.38 | 1,482,565 |
| 2016-11-17 | $5.33 | $5.67 | $5.25 | $5.60 | $5.60 | 2,197,347 |
| 2016-11-16 | $5.10 | $5.70 | $5.10 | $5.37 | $5.37 | 3,501,743 |
| 2016-11-15 | $5.65 | $5.81 | $5.37 | $5.38 | $5.38 | 1,482,565 |
| 2016-11-14 | $5.39 | $5.60 | $5.15 | $5.20 | $5.20 | 1,398,361 |
| 2016-11-11 | $4.96 | $5.52 | $4.96 | $5.35 | $5.35 | 4,064,057 |
| 2016-11-10 | $4.62 | $5.00 | $4.62 | $4.90 | $4.90 | 7,884,585 |
| 2016-11-09 | $4.18 | $4.90 | $4.18 | $4.50 | $4.50 | 5,430,222 |
| 2016-11-08 | $4.10 | $4.14 | $4.05 | $4.10 | $4.10 | 125,985 |
| 2016-11-07 | $4.06 | $4.18 | $4.06 | $4.15 | $4.15 | 663,368 |
| 2016-11-04 | $3.82 | $4.06 | $3.82 | $4.05 | $4.05 | 848,686 |
| 2016-11-03 | $3.88 | $3.88 | $3.80 | $3.86 | $3.86 | 261,935 |
| 2016-11-02 | $3.83 | $3.88 | $3.83 | $3.86 | $3.86 | 1,408,968 |
| 2016-11-01 | $3.92 | $3.92 | $3.80 | $3.80 | $3.80 | 433,146 |
| 2016-10-31 | $3.75 | $3.90 | $3.75 | $3.90 | $3.90 | 8,240 |
| 2016-10-28 | $3.71 | $3.87 | $3.66 | $3.73 | $3.73 | 28,212 |
| 2016-10-27 | $3.97 | $3.97 | $3.71 | $3.71 | $3.71 | 197,579 |
| 2016-10-26 | $4.00 | $4.00 | $3.94 | $3.97 | $3.97 | 920,761 |
| 2016-10-25 | $4.00 | $4.02 | $3.99 | $4.01 | $4.01 | 143,708 |
| 2016-10-24 | $3.98 | $4.05 | $3.98 | $4.01 | $4.01 | 1,120,799 |
| 2016-10-21 | $3.99 | $4.04 | $3.98 | $4.00 | $4.00 | 220,177 |
| 2016-10-20 | $4.00 | $4.01 | $3.97 | $3.98 | $3.98 | 1,324,933 |
| 2016-10-19 | $4.00 | $4.04 | $4.00 | $4.00 | $4.00 | 396,072 |
| 2016-10-18 | $4.00 | $4.04 | $3.96 | $4.00 | $4.00 | 706,855 |
| 2016-10-17 | $4.03 | $4.05 | $4.00 | $4.03 | $4.03 | 1,187,307 |
| 2016-10-14 | $4.08 | $4.09 | $4.01 | $4.03 | $4.03 | 993,896 |
| 2016-10-13 | $4.10 | $4.10 | $4.03 | $4.08 | $4.08 | 551,849 |
| 2016-10-12 | $4.04 | $4.15 | $4.03 | $4.10 | $4.10 | 1,481,861 |
| 2016-10-11 | $3.95 | $4.05 | $3.93 | $4.05 | $4.05 | 250,008 |
| 2016-10-10 | $4.02 | $4.05 | $3.92 | $3.93 | $3.93 | 34,491 |
| 2016-10-07 | $4.05 | $4.15 | $4.02 | $4.03 | $4.03 | 427,807 |
| 2016-10-06 | $4.10 | $4.20 | $3.91 | $4.05 | $4.05 | 353,268 |
| 2016-10-05 | $3.63 | $4.10 | $3.63 | $4.10 | $4.10 | 707,248 |
| 2016-10-04 | $3.62 | $3.65 | $3.55 | $3.62 | $3.62 | 718,536 |
| 2016-10-03 | $3.55 | $3.60 | $3.54 | $3.57 | $3.57 | 500,253 |
| 2016-09-30 | $3.55 | $3.60 | $3.45 | $3.48 | $3.48 | 487,132 |
| 2016-09-29 | $3.50 | $3.59 | $3.45 | $3.57 | $3.57 | 1,412,970 |
| 2016-09-28 | $3.60 | $3.68 | $3.45 | $3.46 | $3.46 | 618,511 |
| 2016-09-27 | $3.66 | $3.69 | $3.55 | $3.62 | $3.62 | 495,620 |
| 2016-09-26 | $3.67 | $3.67 | $3.64 | $3.65 | $3.65 | 218,382 |
| 2016-09-23 | $3.66 | $3.72 | $3.55 | $3.67 | $3.67 | 259,869 |
| 2016-09-22 | $3.68 | $3.74 | $3.55 | $3.65 | $3.65 | 179,373 |
| 2016-09-21 | $3.63 | $3.70 | $3.62 | $3.69 | $3.69 | 1,116,327 |
| 2016-09-20 | $3.22 | $3.65 | $3.18 | $3.60 | $3.60 | 264,882 |
| 2016-09-19 | $3.22 | $3.22 | $3.13 | $3.20 | $3.20 | 74,710 |
| 2016-09-16 | $3.21 | $3.25 | $3.11 | $3.22 | $3.22 | 332,496 |
| 2016-09-15 | $3.00 | $3.25 | $2.93 | $3.21 | $3.21 | 3,471,821 |
| 2016-09-14 | $2.94 | $3.07 | $2.80 | $3.03 | $3.03 | 1,096,890 |
| 2016-09-13 | $3.22 | $3.23 | $2.96 | $3.03 | $3.03 | 2,037,921 |
| 2016-09-12 | $3.51 | $3.55 | $3.05 | $3.16 | $3.16 | 651,119 |
| 2016-09-09 | $3.59 | $3.65 | $3.55 | $3.59 | $3.59 | 127,155 |
| 2016-09-08 | $3.55 | $3.63 | $3.52 | $3.59 | $3.59 | 137,983 |
| 2016-09-07 | $3.55 | $3.64 | $3.55 | $3.59 | $3.59 | 20,296 |
| 2016-09-06 | $3.61 | $3.64 | $3.56 | $3.56 | $3.56 | 11,377 |
| 2016-09-02 | $3.59 | $3.63 | $3.55 | $3.63 | $3.63 | 21,657 |
| 2016-09-01 | $3.74 | $3.74 | $3.60 | $3.60 | $3.60 | 214,019 |
| 2016-08-31 | $3.81 | $3.81 | $3.63 | $3.70 | $3.70 | 39,421 |
| 2016-08-30 | $3.95 | $3.95 | $3.70 | $3.81 | $3.81 | 69,824 |
| 2016-08-29 | $4.00 | $4.03 | $3.95 | $3.99 | $3.99 | 841,472 |
| 2016-08-26 | $4.00 | $4.02 | $3.95 | $4.02 | $4.02 | 28,932 |
| 2016-08-25 | $3.93 | $4.07 | $3.81 | $3.99 | $3.99 | 259,399 |
| 2016-08-24 | $4.13 | $4.13 | $3.94 | $3.96 | $3.96 | 160,138 |
| 2016-08-23 | $4.15 | $4.17 | $4.12 | $4.13 | $4.13 | 79,185 |
| 2016-08-22 | $4.18 | $4.20 | $4.10 | $4.13 | $4.13 | 51,934 |
| 2016-08-19 | $4.15 | $4.23 | $4.11 | $4.15 | $4.15 | 28,092 |
| 2016-08-18 | $4.20 | $4.20 | $4.07 | $4.18 | $4.18 | 572,343 |
| 2016-08-17 | $4.24 | $4.25 | $4.20 | $4.20 | $4.20 | 466,548 |
| 2016-08-16 | $4.24 | $4.29 | $4.22 | $4.24 | $4.24 | 121,698 |
| 2016-08-15 | $4.25 | $4.25 | $4.23 | $4.25 | $4.25 | 166,866 |
| 2016-08-12 | $4.25 | $4.27 | $4.23 | $4.25 | $4.25 | 273,472 |
| 2016-08-11 | $4.26 | $4.32 | $4.23 | $4.24 | $4.24 | 663,299 |
| 2016-08-10 | $4.27 | $4.30 | $4.24 | $4.26 | $4.26 | 1,289,579 |
| 2016-08-09 | $4.30 | $4.32 | $4.30 | $4.30 | $4.30 | 57,362 |
| 2016-08-08 | $4.29 | $4.31 | $4.26 | $4.29 | $4.29 | 54,800 |
| 2016-08-05 | $4.30 | $4.30 | $4.25 | $4.29 | $4.29 | 29,942 |
| 2016-08-04 | $4.25 | $4.25 | $4.22 | $4.24 | $4.24 | 78,977 |
| 2016-08-03 | $4.27 | $4.30 | $4.22 | $4.25 | $4.25 | 143,717 |
| 2016-08-02 | $4.26 | $4.32 | $4.21 | $4.30 | $4.30 | 102,532 |
| 2016-08-01 | $4.30 | $4.30 | $4.22 | $4.23 | $4.23 | 3,260 |
| 2016-07-29 | $4.27 | $4.30 | $4.26 | $4.28 | $4.28 | 19,016 |
| 2016-07-28 | $4.29 | $4.30 | $4.26 | $4.28 | $4.28 | 76,969 |
| 2016-07-27 | $4.30 | $4.33 | $4.25 | $4.29 | $4.29 | 152,216 |
| 2016-07-26 | $4.33 | $4.35 | $4.31 | $4.33 | $4.33 | 54,596 |
| 2016-07-25 | $4.33 | $4.35 | $4.30 | $4.32 | $4.32 | 783,220 |
| 2016-07-22 | $4.30 | $4.33 | $4.30 | $4.32 | $4.32 | 202,495 |
| 2016-07-21 | $4.33 | $4.33 | $4.25 | $4.31 | $4.31 | 641,083 |
| 2016-07-20 | $4.35 | $4.36 | $4.25 | $4.35 | $4.35 | 45,402 |
| 2016-07-19 | $4.36 | $4.37 | $4.31 | $4.35 | $4.35 | 29,609 |
| 2016-07-18 | $4.20 | $4.40 | $4.20 | $4.36 | $4.36 | 24,129 |
| 2016-07-15 | $4.44 | $4.46 | $4.35 | $4.38 | $4.38 | 28,642 |
| 2016-07-14 | $4.44 | $4.47 | $4.40 | $4.46 | $4.46 | 355,032 |
| 2016-07-13 | $4.53 | $4.55 | $4.44 | $4.44 | $4.44 | 1,090,686 |
| 2016-07-12 | $4.50 | $4.55 | $4.46 | $4.55 | $4.55 | 688,109 |
| 2016-07-11 | $4.49 | $4.52 | $4.46 | $4.48 | $4.48 | 227,296 |
| 2016-07-08 | $4.50 | $4.52 | $4.46 | $4.49 | $4.49 | 138,462 |
| 2016-07-07 | $4.40 | $4.50 | $4.40 | $4.47 | $4.47 | 66,520 |
| 2016-07-06 | $4.50 | $4.51 | $4.32 | $4.42 | $4.42 | 20,985 |
| 2016-07-05 | $4.51 | $4.51 | $4.42 | $4.48 | $4.48 | 93,299 |
| 2016-07-01 | $4.48 | $4.54 | $4.45 | $4.52 | $4.52 | 12,214 |
| 2016-06-30 | $4.44 | $4.48 | $4.44 | $4.45 | $4.45 | 35,174 |
| 2016-06-29 | $4.40 | $4.48 | $4.40 | $4.41 | $4.41 | 403,626 |
| 2016-06-28 | $4.34 | $4.41 | $4.33 | $4.40 | $4.40 | 16,197 |
| 2016-06-27 | $4.42 | $4.42 | $4.32 | $4.36 | $4.36 | 8,299 |
| 2016-06-24 | $4.48 | $4.48 | $4.30 | $4.44 | $4.44 | 53,538 |
| 2016-06-23 | $4.51 | $4.57 | $4.50 | $4.50 | $4.50 | 82,781 |
| 2016-06-22 | $4.55 | $4.55 | $4.50 | $4.51 | $4.51 | 114,146 |
| 2016-06-21 | $4.58 | $4.58 | $4.55 | $4.58 | $4.58 | 113,755 |
| 2016-06-20 | $4.55 | $4.56 | $4.54 | $4.55 | $4.55 | 67,390 |
| 2016-06-17 | $4.55 | $4.58 | $4.47 | $4.54 | $4.54 | 32,819 |
| 2016-06-16 | $4.51 | $4.55 | $4.50 | $4.53 | $4.53 | 51,131 |
| 2016-06-15 | $4.50 | $4.53 | $4.45 | $4.53 | $4.53 | 90,662 |
| 2016-06-14 | $4.55 | $4.60 | $4.45 | $4.50 | $4.50 | 87,849 |
| 2016-06-13 | $4.62 | $4.65 | $4.47 | $4.65 | $4.65 | 226,492 |
| 2016-06-10 | $4.64 | $4.66 | $4.60 | $4.62 | $4.62 | 1,012,631 |
| 2016-06-09 | $4.65 | $4.73 | $4.63 | $4.65 | $4.65 | 1,277,552 |
| 2016-06-08 | $4.63 | $4.68 | $4.63 | $4.65 | $4.65 | 851,106 |
| 2016-06-07 | $4.65 | $4.72 | $4.59 | $4.63 | $4.63 | 747,620 |
| 2016-06-06 | $4.61 | $4.70 | $4.58 | $4.65 | $4.65 | 1,806,567 |
| 2016-06-03 | $4.53 | $4.65 | $4.53 | $4.60 | $4.60 | 918,380 |
| 2016-06-02 | $4.45 | $4.65 | $4.40 | $4.52 | $4.52 | 1,124,152 |
| 2016-06-01 | $4.46 | $4.46 | $4.30 | $4.45 | $4.45 | 635,565 |
| 2016-05-31 | $4.50 | $4.59 | $4.44 | $4.46 | $4.46 | 900,675 |
| 2016-05-27 | $4.41 | $4.50 | $4.40 | $4.46 | $4.46 | 444,709 |
| 2016-05-26 | $4.22 | $4.41 | $4.22 | $4.40 | $4.40 | 2,173,851 |
| 2016-05-25 | $4.12 | $4.22 | $4.12 | $4.20 | $4.20 | 1,442,561 |
| 2016-05-24 | $4.09 | $4.15 | $4.02 | $4.10 | $4.10 | 531,114 |
| 2016-05-23 | $4.01 | $4.10 | $0.00 | $4.08 | $4.08 | 1,298,756 |
| 2016-05-20 | $3.75 | $4.06 | $3.75 | $4.01 | $4.01 | 1,676,778 |
| 2016-05-19 | $3.74 | $3.77 | $3.70 | $3.74 | $3.74 | 64,539 |
| 2016-05-18 | $3.68 | $3.75 | $3.68 | $3.72 | $3.72 | 102,242 |
| 2016-05-17 | $3.68 | $3.71 | $3.61 | $3.65 | $3.65 | 26,873 |
| 2016-05-16 | $3.70 | $3.71 | $3.65 | $3.68 | $3.68 | 28,091 |
| 2016-05-13 | $3.70 | $3.73 | $3.66 | $3.66 | $3.66 | 53,202 |
| 2016-05-12 | $3.82 | $3.82 | $3.70 | $3.79 | $3.79 | 71,526 |
| 2016-05-11 | $3.85 | $3.85 | $3.78 | $3.80 | $3.80 | 10,608 |
| 2016-05-10 | $3.88 | $3.88 | $3.78 | $3.82 | $3.82 | 203,694 |
| 2016-05-09 | $3.76 | $3.95 | $3.76 | $3.82 | $3.82 | 181,294 |
| 2016-05-06 | $3.75 | $3.77 | $3.70 | $3.70 | $3.70 | 87,249 |
| 2016-05-05 | $3.71 | $3.77 | $3.70 | $3.77 | $3.77 | 68,378 |
| 2016-05-04 | $3.70 | $3.75 | $3.62 | $3.74 | $3.74 | 624,155 |
| 2016-05-03 | $3.81 | $3.82 | $3.66 | $3.67 | $3.67 | 1,135,284 |
| 2016-05-02 | $3.81 | $3.87 | $3.80 | $3.81 | $3.81 | 19,795 |
| 2016-04-29 | $3.80 | $3.90 | $3.80 | $3.83 | $3.83 | 160,977 |
| 2016-04-28 | $3.74 | $3.84 | $3.74 | $3.75 | $3.75 | 14,823 |
| 2016-04-27 | $3.75 | $3.80 | $3.65 | $3.68 | $3.68 | 1,840,922 |
| 2016-04-26 | $3.76 | $3.76 | $3.71 | $3.71 | $3.71 | 116,718 |
| 2016-04-25 | $3.80 | $3.80 | $3.66 | $3.70 | $3.70 | 391,337 |
| 2016-04-22 | $3.79 | $3.79 | $3.68 | $3.71 | $3.71 | 209,276 |
| 2016-04-21 | $3.80 | $3.80 | $3.70 | $3.79 | $3.79 | 24,745 |
| 2016-04-20 | $3.84 | $3.88 | $3.78 | $3.79 | $3.79 | 82,933 |
| 2016-04-19 | $3.80 | $3.92 | $3.75 | $3.78 | $3.78 | 436,660 |
| 2016-04-18 | $4.03 | $4.03 | $3.72 | $3.76 | $3.76 | 1,338,242 |
| 2016-04-15 | $4.23 | $4.39 | $3.75 | $3.95 | $3.95 | 1,195,361 |
| 2016-04-14 | $4.30 | $4.33 | $4.19 | $4.19 | $4.19 | 732,435 |
| 2016-04-13 | $4.25 | $4.52 | $3.95 | $4.26 | $4.26 | 4,031,600 |
| 2016-04-12 | $3.13 | $4.25 | $3.13 | $4.19 | $4.19 | 963,093 |
| 2016-04-11 | $3.15 | $3.15 | $3.08 | $3.14 | $3.14 | 131,931 |
| 2016-04-08 | $3.05 | $3.33 | $3.05 | $3.15 | $3.15 | 702,883 |
| 2016-04-07 | $3.12 | $3.20 | $3.09 | $3.15 | $3.15 | 84,000 |
| 2016-04-06 | $3.18 | $3.20 | $3.08 | $3.13 | $3.13 | 496,716 |
| 2016-04-05 | $3.12 | $3.22 | $2.95 | $3.20 | $3.20 | 574,682 |
| 2016-04-04 | $3.06 | $3.15 | $3.06 | $3.11 | $3.11 | 316,793 |
| 2016-04-01 | $3.10 | $3.12 | $2.98 | $3.05 | $3.05 | 1,462,845 |
| 2016-03-31 | $3.00 | $3.10 | $2.98 | $3.10 | $3.10 | 123,852 |
| 2016-03-30 | $3.00 | $3.00 | $2.95 | $2.98 | $2.98 | 815,900 |
| 2016-03-29 | $3.00 | $3.00 | $2.92 | $2.98 | $2.98 | 34,055 |
| 2016-03-28 | $3.03 | $3.05 | $2.98 | $3.00 | $3.00 | 29,581 |
| 2016-03-24 | $3.06 | $3.06 | $3.03 | $3.04 | $3.04 | 48,053 |
| 2016-03-23 | $3.09 | $3.15 | $3.06 | $3.06 | $3.06 | 224,129 |
| 2016-03-22 | $3.05 | $3.09 | $3.02 | $3.09 | $3.09 | 581,392 |
| 2016-03-21 | $3.03 | $3.08 | $3.03 | $3.08 | $3.08 | 49,545 |
| 2016-03-18 | $3.04 | $3.04 | $2.98 | $3.04 | $3.04 | 81,953 |
| 2016-03-17 | $3.01 | $3.04 | $2.95 | $2.99 | $2.99 | 107,644 |
| 2016-03-16 | $3.09 | $3.09 | $2.99 | $3.04 | $3.04 | 72,682 |
| 2016-03-15 | $3.06 | $3.10 | $3.04 | $3.04 | $3.04 | 895,136 |
| 2016-03-14 | $3.08 | $3.08 | $3.01 | $3.07 | $3.07 | 910,457 |
| 2016-03-11 | $3.07 | $3.15 | $3.07 | $3.08 | $3.08 | 682,175 |
| 2016-03-10 | $3.07 | $3.12 | $3.06 | $3.07 | $3.07 | 510,641 |
| 2016-03-09 | $3.11 | $3.11 | $3.03 | $3.05 | $3.05 | 164,110 |
| 2016-03-08 | $3.20 | $3.20 | $3.11 | $3.11 | $3.11 | 69,097 |
| 2016-03-07 | $3.30 | $3.30 | $3.16 | $3.17 | $3.17 | 110,113 |
| 2016-03-04 | $3.26 | $3.35 | $3.26 | $3.30 | $3.30 | 407,056 |
| 2016-03-03 | $3.17 | $3.25 | $3.14 | $3.25 | $3.25 | 319,755 |
| 2016-03-02 | $3.20 | $3.22 | $3.15 | $3.17 | $3.17 | 242,881 |
| 2016-03-01 | $3.18 | $3.25 | $3.16 | $3.18 | $3.18 | 528,519 |
| 2016-02-29 | $3.15 | $3.22 | $3.14 | $3.14 | $3.14 | 334,095 |
| 2016-02-26 | $3.25 | $3.35 | $3.13 | $3.16 | $3.16 | 267,718 |
| 2016-02-25 | $3.04 | $3.40 | $3.04 | $3.20 | $3.20 | 133,481 |
| 2016-02-24 | $2.96 | $2.97 | $2.92 | $2.95 | $2.95 | 99,388 |
| 2016-02-23 | $3.04 | $3.04 | $2.93 | $2.97 | $2.97 | 425,161 |
| 2016-02-22 | $3.02 | $3.02 | $3.00 | $3.01 | $3.01 | 10,001 |
| 2016-02-19 | $3.07 | $3.08 | $3.03 | $3.03 | $3.03 | 36,988 |
| 2016-02-18 | $2.91 | $3.10 | $2.91 | $3.07 | $3.07 | 1,953,965 |
| 2016-02-17 | $3.09 | $3.09 | $2.90 | $2.90 | $2.90 | 270,694 |
| 2016-02-16 | $3.04 | $3.10 | $3.00 | $3.10 | $3.10 | 70,814 |
| 2016-02-12 | $3.06 | $3.14 | $2.95 | $2.95 | $2.95 | 263,924 |
| 2016-02-11 | $3.21 | $3.25 | $3.01 | $3.02 | $3.02 | 100,906 |
| 2016-02-10 | $3.32 | $3.35 | $3.18 | $3.21 | $3.21 | 121,962 |
| 2016-02-09 | $3.30 | $3.50 | $3.27 | $3.36 | $3.36 | 78,828 |
| 2016-02-08 | $3.31 | $3.40 | $3.31 | $3.40 | $3.40 | 35,889 |
| 2016-02-05 | $3.13 | $3.39 | $3.13 | $3.38 | $3.38 | 217,170 |
| 2016-02-04 | $2.95 | $3.15 | $2.95 | $3.13 | $3.13 | 159,518 |
| 2016-02-03 | $2.90 | $2.95 | $2.90 | $2.94 | $2.94 | 36,060 |
| 2016-02-02 | $3.00 | $3.00 | $2.90 | $2.95 | $2.95 | 3,068,946 |
| 2016-02-01 | $3.00 | $3.03 | $2.96 | $2.99 | $2.99 | 39,586 |
| 2016-01-29 | $3.01 | $3.01 | $2.95 | $3.00 | $3.00 | 103,074 |
| 2016-01-28 | $3.04 | $3.04 | $2.96 | $3.00 | $3.00 | 18,997 |
| 2016-01-27 | $2.98 | $3.02 | $2.93 | $2.97 | $2.97 | 583,845 |
| 2016-01-26 | $2.95 | $3.02 | $2.94 | $2.95 | $2.95 | 4,798,410 |
| 2016-01-25 | $3.10 | $3.10 | $2.95 | $2.95 | $2.95 | 64,795 |
| 2016-01-22 | $2.86 | $3.10 | $2.86 | $3.09 | $3.09 | 1,904,791 |
| 2016-01-21 | $2.85 | $2.99 | $2.80 | $2.85 | $2.85 | 2,274,723 |
| 2016-01-20 | $2.75 | $2.92 | $2.56 | $2.89 | $2.89 | 118,564 |
| 2016-01-19 | $2.99 | $3.00 | $2.71 | $2.83 | $2.83 | 449,436 |
| 2016-01-15 | $2.95 | $2.99 | $2.87 | $2.94 | $2.94 | 393,017 |
| 2016-01-14 | $3.08 | $3.08 | $2.85 | $2.99 | $2.99 | 2,077,784 |
| 2016-01-13 | $3.29 | $3.29 | $3.10 | $3.10 | $3.10 | 58,440 |
| 2016-01-12 | $3.35 | $3.40 | $3.20 | $3.24 | $3.24 | 43,479 |
| 2016-01-11 | $3.32 | $3.40 | $3.27 | $3.35 | $3.35 | 27,246 |
| 2016-01-08 | $3.30 | $3.38 | $3.26 | $3.32 | $3.32 | 615,181 |
| 2016-01-07 | $3.35 | $3.35 | $3.15 | $3.30 | $3.30 | 77,410 |
| 2016-01-06 | $3.41 | $3.43 | $3.35 | $3.37 | $3.37 | 24,197 |
| 2016-01-05 | $3.55 | $3.60 | $3.41 | $3.50 | $3.50 | 257,197 |
| 2016-01-04 | $3.34 | $3.57 | $3.30 | $3.52 | $3.52 | 272,160 |
Federal Home Loan Mortgage Corp (FMCKJ) News Headlines
Recent Federal Home Loan Mortgage Corp (FMCKJ) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCKJ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |