Kala Pharmaceuticals Inc (KALA) Exchange: NASDAQ
Data as of April 18, 2024
$6.81 ($-0.03) -0.41%
Kala Pharmaceuticals Inc - Daily Information
Click for more stock information on Kala Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $6.90 |
| Previous Close | $6.81 |
| High | $6.90 |
| Low | $6.66 |
| Adjusted Open | $6.90 |
| Previous Adjusted Close | $6.81 |
| Adjusted High | $6.90 |
| Adjusted Low | $6.66 |
About Kala Pharmaceuticals Inc (KALA)
Kala is a commercial-stage biopharmaceutical company focused on the discovery, development, and commercialization of innovative therapies for diseases of the eye. Kala has applied its AMPPLIFY® mucus-penetrating particle (MPP) Drug Delivery Technology to two ocular therapies, EYSUVIS® (loteprednol etabonate ophthalmic suspension) 0.25% and INVELTYS® (loteprednol etabonate ophthalmic suspension) 1%. The Company also has a pipeline of development programs including a clinical-stage secretome product candidate, KPI-012, initially targeting persistent corneal epithelial defects (PCED) and multiple proprietary new chemical entity (NCE) preclinical development programs targeted to address unmet medical needs, including both front and back of the eye diseases.
Invest in Kala Pharmaceuticals Inc (KALA)
Historical Stock Data for Kala Pharmaceuticals Inc (KALA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $6.90 | $6.90 | $6.66 | $6.81 | $6.81 | 9,250 |
| 2024-04-17 | $6.84 | $6.99 | $6.65 | $6.84 | $6.84 | 14,764 |
| 2024-04-16 | $7.14 | $7.20 | $6.85 | $6.85 | $6.85 | 17,867 |
| 2024-04-15 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 23,989 |
| 2024-04-12 | $7.25 | $7.30 | $7.20 | $7.20 | $7.20 | 16,054 |
| 2024-04-11 | $7.34 | $7.61 | $7.20 | $7.20 | $7.20 | 18,705 |
| 2024-04-10 | $7.30 | $7.49 | $7.21 | $7.35 | $7.35 | 20,847 |
| 2024-04-09 | $7.60 | $7.70 | $7.40 | $7.41 | $7.41 | 18,333 |
| 2024-04-08 | $7.56 | $7.80 | $7.56 | $7.62 | $7.62 | 5,618 |
| 2024-04-05 | $7.60 | $7.98 | $7.60 | $7.60 | $7.60 | 13,145 |
| 2024-04-04 | $8.01 | $8.01 | $7.75 | $7.75 | $7.75 | 4,968 |
| 2024-04-03 | $7.84 | $7.99 | $7.72 | $7.78 | $7.78 | 21,515 |
| 2024-04-02 | $8.00 | $8.12 | $7.81 | $7.99 | $7.99 | 11,787 |
| 2024-04-01 | $8.00 | $8.00 | $7.78 | $7.99 | $7.99 | 14,282 |
| 2024-03-28 | $7.83 | $8.00 | $7.81 | $7.97 | $7.97 | 9,909 |
| 2024-03-27 | $7.70 | $8.00 | $7.70 | $7.85 | $7.85 | 8,552 |
| 2024-03-26 | $7.85 | $8.00 | $7.64 | $7.88 | $7.88 | 14,742 |
| 2024-03-25 | $8.00 | $8.00 | $7.87 | $7.91 | $7.91 | 22,972 |
| 2024-03-22 | $8.00 | $8.00 | $7.88 | $7.99 | $7.99 | 8,366 |
| 2024-03-21 | $7.69 | $8.00 | $7.69 | $8.00 | $8.00 | 14,257 |
| 2024-03-20 | $7.68 | $8.00 | $7.68 | $7.95 | $7.95 | 21,093 |
| 2024-03-19 | $7.55 | $8.00 | $7.55 | $7.72 | $7.72 | 17,445 |
| 2024-03-18 | $7.62 | $8.00 | $7.62 | $7.70 | $7.70 | 27,142 |
| 2024-03-15 | $7.51 | $7.79 | $7.51 | $7.53 | $7.53 | 11,884 |
| 2024-03-14 | $7.53 | $7.69 | $7.50 | $7.63 | $7.63 | 9,907 |
| 2024-03-13 | $7.56 | $7.70 | $7.53 | $7.65 | $7.65 | 7,550 |
| 2024-03-12 | $7.78 | $7.78 | $7.56 | $7.57 | $7.57 | 9,056 |
| 2024-03-11 | $7.99 | $7.99 | $7.50 | $7.82 | $7.82 | 18,336 |
| 2024-03-08 | $7.36 | $7.70 | $7.33 | $7.50 | $7.50 | 20,386 |
| 2024-03-07 | $7.33 | $7.58 | $7.30 | $7.33 | $7.33 | 17,917 |
| 2024-03-06 | $7.47 | $7.55 | $7.30 | $7.49 | $7.49 | 9,092 |
| 2024-03-05 | $7.37 | $7.55 | $7.31 | $7.48 | $7.48 | 8,773 |
| 2024-03-04 | $7.78 | $7.80 | $7.31 | $7.66 | $7.66 | 31,847 |
| 2024-03-01 | $7.50 | $7.50 | $7.05 | $7.33 | $7.33 | 31,600 |
| 2024-02-29 | $7.18 | $7.30 | $7.03 | $7.18 | $7.18 | 39,253 |
| 2024-02-28 | $7.22 | $7.34 | $7.11 | $7.19 | $7.19 | 9,077 |
| 2024-02-27 | $7.22 | $7.22 | $7.06 | $7.15 | $7.15 | 11,086 |
| 2024-02-26 | $7.02 | $7.45 | $7.02 | $7.23 | $7.23 | 30,423 |
| 2024-02-23 | $7.72 | $7.76 | $7.00 | $7.06 | $7.06 | 44,539 |
| 2024-02-22 | $7.14 | $8.23 | $7.06 | $8.00 | $8.00 | 171,488 |
| 2024-02-21 | $6.83 | $7.14 | $6.83 | $7.14 | $7.14 | 2,778 |
| 2024-02-20 | $6.79 | $7.17 | $6.79 | $7.17 | $7.17 | 6,830 |
| 2024-02-16 | $7.13 | $7.18 | $7.00 | $7.09 | $7.09 | 12,366 |
| 2024-02-15 | $7.20 | $7.40 | $6.92 | $7.18 | $7.18 | 25,358 |
| 2024-02-14 | $7.18 | $7.18 | $6.74 | $6.87 | $6.87 | 24,571 |
| 2024-02-13 | $7.24 | $7.24 | $6.91 | $6.99 | $6.99 | 25,326 |
| 2024-02-12 | $7.26 | $7.35 | $7.17 | $7.18 | $7.18 | 9,959 |
| 2024-02-09 | $6.92 | $7.39 | $6.92 | $7.37 | $7.37 | 38,563 |
| 2024-02-08 | $6.92 | $7.15 | $6.90 | $6.94 | $6.94 | 3,865 |
| 2024-02-07 | $6.98 | $7.39 | $6.85 | $6.98 | $6.98 | 53,625 |
| 2024-02-06 | $6.96 | $7.01 | $6.71 | $7.01 | $7.01 | 7,907 |
| 2024-02-05 | $7.10 | $7.10 | $6.65 | $6.97 | $6.97 | 14,249 |
| 2024-02-02 | $6.88 | $7.01 | $6.43 | $6.96 | $6.96 | 49,010 |
| 2024-02-01 | $6.95 | $7.04 | $6.86 | $6.88 | $6.88 | 13,658 |
| 2024-01-31 | $6.99 | $7.13 | $6.92 | $6.95 | $6.95 | 44,124 |
| 2024-01-30 | $7.17 | $7.23 | $6.96 | $7.04 | $7.04 | 25,290 |
| 2024-01-29 | $7.20 | $7.38 | $7.12 | $7.29 | $7.29 | 13,786 |
| 2024-01-26 | $7.13 | $7.32 | $7.10 | $7.12 | $7.12 | 21,964 |
| 2024-01-25 | $7.12 | $7.32 | $7.11 | $7.13 | $7.13 | 9,952 |
| 2024-01-24 | $7.05 | $7.48 | $7.02 | $7.17 | $7.17 | 39,619 |
| 2024-01-23 | $7.11 | $7.20 | $7.00 | $7.19 | $7.19 | 20,653 |
| 2024-01-22 | $7.30 | $7.47 | $7.00 | $7.11 | $7.11 | 32,910 |
| 2024-01-19 | $8.40 | $8.40 | $7.30 | $7.42 | $7.42 | 84,458 |
| 2024-01-18 | $8.64 | $8.89 | $8.21 | $8.42 | $8.42 | 30,014 |
| 2024-01-17 | $7.93 | $9.25 | $7.91 | $9.00 | $9.00 | 169,378 |
| 2024-01-16 | $7.82 | $8.28 | $7.78 | $7.85 | $7.85 | 32,597 |
| 2024-01-12 | $7.70 | $8.10 | $7.51 | $8.05 | $8.05 | 18,563 |
| 2024-01-11 | $7.62 | $7.96 | $7.40 | $7.72 | $7.72 | 25,999 |
| 2024-01-10 | $8.24 | $8.41 | $7.51 | $7.77 | $7.77 | 47,834 |
| 2024-01-09 | $7.42 | $8.49 | $7.09 | $8.18 | $8.18 | 142,285 |
| 2024-01-08 | $7.00 | $7.20 | $6.85 | $7.12 | $7.12 | 19,196 |
| 2024-01-05 | $7.03 | $7.07 | $6.98 | $7.00 | $7.00 | 16,099 |
| 2024-01-04 | $6.82 | $7.11 | $6.73 | $7.00 | $7.00 | 43,263 |
| 2024-01-03 | $6.95 | $7.20 | $6.87 | $7.12 | $7.12 | 19,828 |
| 2024-01-02 | $7.01 | $7.25 | $6.83 | $6.95 | $6.95 | 22,719 |
| 2023-12-29 | $7.18 | $7.39 | $6.81 | $7.00 | $7.00 | 60,683 |
| 2023-12-28 | $7.82 | $7.93 | $7.28 | $7.43 | $7.43 | 40,713 |
| 2023-12-27 | $7.59 | $8.29 | $7.59 | $7.70 | $7.70 | 37,201 |
| 2023-12-26 | $7.38 | $7.81 | $7.25 | $7.61 | $7.61 | 28,020 |
| 2023-12-22 | $6.86 | $7.69 | $6.86 | $7.37 | $7.37 | 59,290 |
| 2023-12-21 | $6.77 | $7.10 | $6.77 | $6.95 | $6.95 | 26,768 |
| 2023-12-20 | $6.76 | $6.93 | $6.75 | $6.83 | $6.83 | 70,266 |
| 2023-12-19 | $6.82 | $7.09 | $6.81 | $6.84 | $6.84 | 31,298 |
| 2023-12-18 | $6.92 | $7.10 | $6.75 | $6.75 | $6.75 | 39,625 |
| 2023-12-15 | $6.65 | $7.00 | $6.49 | $6.78 | $6.78 | 24,676 |
| 2023-12-14 | $6.80 | $7.18 | $6.67 | $6.67 | $6.67 | 49,586 |
| 2023-12-13 | $7.23 | $7.23 | $6.67 | $6.67 | $6.67 | 59,342 |
| 2023-12-12 | $7.16 | $7.68 | $7.00 | $7.22 | $7.22 | 22,750 |
| 2023-12-11 | $7.39 | $7.69 | $7.18 | $7.24 | $7.24 | 21,241 |
| 2023-12-08 | $7.40 | $7.60 | $7.20 | $7.52 | $7.52 | 49,150 |
| 2023-12-07 | $7.95 | $8.16 | $7.38 | $7.45 | $7.45 | 59,558 |
| 2023-12-06 | $9.00 | $9.65 | $7.85 | $7.90 | $7.90 | 291,998 |
| 2023-12-05 | $6.33 | $10.97 | $6.33 | $8.91 | $8.91 | 2,688,625 |
| 2023-12-04 | $6.19 | $6.49 | $6.18 | $6.49 | $6.49 | 33,342 |
| 2023-12-01 | $5.81 | $6.19 | $5.75 | $6.08 | $6.08 | 21,096 |
| 2023-11-30 | $5.91 | $6.40 | $5.82 | $6.05 | $6.05 | 42,773 |
| 2023-11-29 | $6.20 | $6.20 | $5.60 | $5.71 | $5.71 | 37,274 |
| 2023-11-28 | $6.00 | $6.17 | $5.90 | $5.98 | $5.98 | 18,492 |
| 2023-11-27 | $6.05 | $6.37 | $6.00 | $6.00 | $6.00 | 37,685 |
| 2023-11-24 | $6.13 | $6.30 | $6.13 | $6.22 | $6.22 | 7,813 |
| 2023-11-22 | $6.28 | $6.40 | $5.95 | $6.23 | $6.23 | 23,389 |
| 2023-11-21 | $5.99 | $6.07 | $5.79 | $6.03 | $6.03 | 8,279 |
| 2023-11-20 | $5.83 | $5.99 | $5.54 | $5.97 | $5.97 | 36,321 |
| 2023-11-17 | $5.55 | $5.62 | $5.37 | $5.45 | $5.45 | 26,958 |
| 2023-11-16 | $5.48 | $5.48 | $5.23 | $5.32 | $5.32 | 10,793 |
| 2023-11-15 | $5.27 | $5.74 | $5.11 | $5.27 | $5.27 | 27,297 |
| 2023-11-14 | $5.54 | $6.05 | $5.10 | $5.20 | $5.20 | 45,357 |
| 2023-11-13 | $5.50 | $5.70 | $5.18 | $5.53 | $5.53 | 10,846 |
| 2023-11-10 | $5.70 | $5.81 | $5.51 | $5.57 | $5.57 | 18,904 |
| 2023-11-09 | $6.59 | $6.59 | $5.87 | $5.87 | $5.87 | 28,662 |
| 2023-11-08 | $6.71 | $6.80 | $6.30 | $6.52 | $6.52 | 11,132 |
| 2023-11-07 | $6.91 | $7.20 | $6.59 | $6.62 | $6.62 | 16,507 |
| 2023-11-06 | $7.00 | $7.09 | $6.84 | $6.84 | $6.84 | 7,802 |
| 2023-11-03 | $6.90 | $7.30 | $6.90 | $7.00 | $7.00 | 18,542 |
| 2023-11-02 | $6.91 | $7.03 | $6.80 | $6.88 | $6.88 | 12,398 |
| 2023-11-01 | $6.99 | $7.10 | $6.66 | $6.88 | $6.88 | 7,447 |
| 2023-10-31 | $6.93 | $7.08 | $6.70 | $6.90 | $6.90 | 10,348 |
| 2023-10-30 | $6.80 | $7.02 | $6.75 | $6.92 | $6.92 | 14,152 |
| 2023-10-27 | $7.25 | $7.34 | $6.81 | $6.82 | $6.82 | 8,400 |
| 2023-10-26 | $7.23 | $7.47 | $7.03 | $7.39 | $7.39 | 5,595 |
| 2023-10-25 | $7.26 | $7.42 | $7.25 | $7.38 | $7.38 | 3,940 |
| 2023-10-24 | $7.47 | $8.05 | $7.25 | $7.54 | $7.54 | 12,504 |
| 2023-10-23 | $7.53 | $7.64 | $7.47 | $7.60 | $7.60 | 7,623 |
| 2023-10-20 | $7.51 | $7.92 | $7.24 | $7.36 | $7.36 | 9,113 |
| 2023-10-19 | $7.55 | $8.08 | $7.55 | $7.64 | $7.64 | 6,947 |
| 2023-10-18 | $7.97 | $8.21 | $7.67 | $7.68 | $7.68 | 12,571 |
| 2023-10-17 | $8.02 | $8.31 | $7.90 | $8.02 | $8.02 | 8,277 |
| 2023-10-16 | $8.06 | $8.24 | $7.90 | $8.00 | $8.00 | 36,809 |
| 2023-10-13 | $8.22 | $8.43 | $8.03 | $8.17 | $8.17 | 6,283 |
| 2023-10-12 | $8.46 | $8.54 | $8.28 | $8.38 | $8.38 | 8,989 |
| 2023-10-11 | $8.65 | $8.73 | $8.45 | $8.45 | $8.45 | 5,114 |
| 2023-10-10 | $8.74 | $8.80 | $8.50 | $8.65 | $8.65 | 14,305 |
| 2023-10-09 | $8.71 | $8.79 | $8.50 | $8.54 | $8.54 | 5,946 |
| 2023-10-06 | $8.65 | $8.86 | $8.60 | $8.86 | $8.86 | 7,477 |
| 2023-10-05 | $8.39 | $8.87 | $8.39 | $8.68 | $8.68 | 11,221 |
| 2023-10-04 | $8.78 | $9.16 | $8.44 | $8.44 | $8.44 | 18,053 |
| 2023-10-03 | $8.95 | $8.99 | $8.57 | $8.82 | $8.82 | 7,787 |
| 2023-10-02 | $8.92 | $9.57 | $8.61 | $8.96 | $8.96 | 5,344 |
| 2023-09-29 | $8.79 | $9.10 | $8.76 | $8.90 | $8.90 | 12,305 |
| 2023-09-28 | $8.99 | $9.25 | $8.73 | $8.83 | $8.83 | 22,286 |
| 2023-09-27 | $9.37 | $9.70 | $8.80 | $8.96 | $8.96 | 40,335 |
| 2023-09-26 | $9.86 | $9.86 | $9.50 | $9.51 | $9.51 | 23,084 |
| 2023-09-25 | $10.13 | $10.34 | $9.78 | $9.86 | $9.86 | 8,686 |
| 2023-09-22 | $10.59 | $10.82 | $10.29 | $10.34 | $10.34 | 2,928 |
| 2023-09-21 | $10.40 | $10.69 | $10.40 | $10.69 | $10.69 | 3,477 |
| 2023-09-20 | $10.85 | $10.85 | $10.53 | $10.66 | $10.66 | 75,585 |
| 2023-09-19 | $10.49 | $10.79 | $10.49 | $10.75 | $10.75 | 4,944 |
| 2023-09-18 | $10.53 | $11.21 | $10.48 | $10.66 | $10.66 | 7,890 |
| 2023-09-15 | $10.60 | $11.18 | $10.53 | $10.63 | $10.63 | 11,917 |
| 2023-09-14 | $11.28 | $11.51 | $10.48 | $10.48 | $10.48 | 30,884 |
| 2023-09-13 | $11.22 | $11.74 | $11.06 | $11.15 | $11.15 | 87,519 |
| 2023-09-12 | $11.59 | $11.59 | $11.20 | $11.40 | $11.40 | 10,350 |
| 2023-09-11 | $11.05 | $11.66 | $11.05 | $11.31 | $11.31 | 5,539 |
| 2023-09-08 | $11.81 | $11.81 | $11.07 | $11.07 | $11.07 | 18,764 |
| 2023-09-07 | $11.79 | $12.07 | $11.71 | $11.98 | $11.98 | 9,606 |
| 2023-09-06 | $11.75 | $12.03 | $11.75 | $11.92 | $11.92 | 13,240 |
| 2023-09-05 | $13.02 | $13.19 | $11.64 | $11.68 | $11.68 | 69,547 |
| 2023-09-01 | $13.35 | $13.45 | $13.18 | $13.21 | $13.21 | 7,816 |
| 2023-08-31 | $13.48 | $13.63 | $13.36 | $13.42 | $13.42 | 7,923 |
| 2023-08-30 | $13.37 | $13.65 | $13.37 | $13.50 | $13.50 | 18,938 |
| 2023-08-29 | $13.57 | $13.58 | $13.40 | $13.53 | $13.53 | 4,751 |
| 2023-08-28 | $13.46 | $13.57 | $13.28 | $13.38 | $13.38 | 10,822 |
| 2023-08-25 | $13.51 | $13.63 | $13.45 | $13.60 | $13.60 | 5,134 |
| 2023-08-24 | $14.02 | $14.50 | $13.26 | $13.69 | $13.69 | 16,809 |
| 2023-08-23 | $13.70 | $14.49 | $13.70 | $14.22 | $14.22 | 117,605 |
| 2023-08-22 | $14.03 | $14.20 | $13.67 | $14.18 | $14.18 | 13,316 |
| 2023-08-21 | $13.40 | $14.21 | $13.21 | $13.82 | $13.82 | 49,346 |
| 2023-08-18 | $13.60 | $13.75 | $13.40 | $13.65 | $13.65 | 14,993 |
| 2023-08-17 | $13.74 | $14.00 | $13.55 | $13.55 | $13.55 | 14,440 |
| 2023-08-16 | $13.57 | $14.00 | $13.45 | $13.71 | $13.71 | 73,685 |
| 2023-08-15 | $13.57 | $13.77 | $13.52 | $13.70 | $13.70 | 4,821 |
| 2023-08-14 | $13.39 | $13.89 | $13.21 | $13.59 | $13.59 | 27,382 |
| 2023-08-11 | $13.91 | $13.91 | $13.21 | $13.46 | $13.46 | 12,117 |
| 2023-08-10 | $13.40 | $13.85 | $12.94 | $13.69 | $13.69 | 31,150 |
| 2023-08-09 | $13.24 | $13.38 | $13.11 | $13.15 | $13.15 | 31,250 |
| 2023-08-08 | $13.43 | $13.44 | $13.05 | $13.35 | $13.35 | 30,928 |
| 2023-08-07 | $14.00 | $14.28 | $13.13 | $13.42 | $13.42 | 38,637 |
| 2023-08-04 | $14.51 | $14.71 | $14.00 | $14.12 | $14.12 | 40,490 |
| 2023-08-03 | $15.29 | $15.29 | $14.30 | $14.35 | $14.35 | 61,461 |
| 2023-08-02 | $14.84 | $15.94 | $14.76 | $15.15 | $15.15 | 184,360 |
| 2023-08-01 | $14.94 | $15.14 | $14.67 | $14.97 | $14.97 | 18,542 |
| 2023-07-31 | $14.86 | $15.10 | $14.80 | $15.03 | $15.03 | 15,512 |
| 2023-07-28 | $14.86 | $15.14 | $14.81 | $14.82 | $14.82 | 19,930 |
| 2023-07-27 | $15.00 | $15.15 | $14.84 | $15.02 | $15.02 | 28,764 |
| 2023-07-26 | $14.98 | $15.24 | $14.56 | $15.10 | $15.10 | 37,820 |
| 2023-07-25 | $14.85 | $14.97 | $14.67 | $14.81 | $14.81 | 11,783 |
| 2023-07-24 | $14.95 | $14.95 | $14.59 | $14.88 | $14.88 | 18,023 |
| 2023-07-21 | $14.44 | $15.00 | $14.37 | $14.73 | $14.73 | 35,680 |
| 2023-07-20 | $14.38 | $14.65 | $14.38 | $14.49 | $14.49 | 22,045 |
| 2023-07-19 | $14.52 | $14.78 | $14.43 | $14.47 | $14.47 | 66,081 |
| 2023-07-18 | $14.36 | $14.92 | $14.36 | $14.79 | $14.79 | 34,428 |
| 2023-07-17 | $14.73 | $14.75 | $14.38 | $14.50 | $14.50 | 26,272 |
| 2023-07-14 | $14.64 | $14.94 | $14.13 | $14.43 | $14.43 | 72,091 |
| 2023-07-13 | $14.43 | $15.10 | $14.43 | $14.49 | $14.49 | 48,892 |
| 2023-07-12 | $14.79 | $14.79 | $14.40 | $14.57 | $14.57 | 110,023 |
| 2023-07-11 | $14.71 | $14.95 | $14.30 | $14.31 | $14.31 | 54,594 |
| 2023-07-10 | $14.89 | $15.30 | $14.69 | $14.70 | $14.70 | 59,010 |
| 2023-07-07 | $15.25 | $15.32 | $14.65 | $14.94 | $14.94 | 38,822 |
| 2023-07-06 | $15.40 | $15.50 | $15.04 | $15.37 | $15.37 | 54,346 |
| 2023-07-05 | $14.57 | $16.11 | $14.39 | $15.61 | $15.61 | 171,705 |
| 2023-07-03 | $14.70 | $14.72 | $14.41 | $14.67 | $14.67 | 7,811 |
| 2023-06-30 | $14.50 | $14.68 | $14.25 | $14.59 | $14.59 | 33,591 |
| 2023-06-29 | $15.00 | $15.15 | $14.20 | $14.37 | $14.37 | 69,282 |
| 2023-06-28 | $15.50 | $15.72 | $14.65 | $15.04 | $15.04 | 136,466 |
| 2023-06-27 | $14.90 | $16.32 | $14.41 | $16.10 | $16.10 | 96,126 |
| 2023-06-26 | $14.51 | $15.00 | $14.34 | $14.90 | $14.90 | 15,019 |
| 2023-06-23 | $14.56 | $15.10 | $14.21 | $14.71 | $14.71 | 47,012 |
| 2023-06-22 | $15.17 | $15.62 | $14.53 | $14.56 | $14.56 | 42,017 |
| 2023-06-21 | $14.95 | $16.83 | $14.50 | $15.33 | $15.33 | 151,251 |
| 2023-06-20 | $14.46 | $15.00 | $14.23 | $14.98 | $14.98 | 28,874 |
| 2023-06-16 | $14.44 | $14.70 | $14.24 | $14.45 | $14.45 | 26,162 |
| 2023-06-15 | $14.11 | $14.82 | $14.01 | $14.73 | $14.73 | 68,486 |
| 2023-06-14 | $14.54 | $15.01 | $13.80 | $14.11 | $14.11 | 102,011 |
| 2023-06-13 | $14.90 | $15.24 | $14.63 | $14.76 | $14.76 | 96,597 |
| 2023-06-12 | $14.59 | $15.03 | $14.43 | $14.96 | $14.96 | 44,424 |
| 2023-06-09 | $15.05 | $15.38 | $14.21 | $14.48 | $14.48 | 82,902 |
| 2023-06-08 | $14.91 | $15.39 | $14.61 | $14.96 | $14.96 | 74,043 |
| 2023-06-07 | $15.75 | $16.15 | $14.70 | $15.03 | $15.03 | 108,791 |
| 2023-06-06 | $15.74 | $16.22 | $15.10 | $15.84 | $15.84 | 74,319 |
| 2023-06-05 | $16.77 | $16.84 | $15.73 | $15.86 | $15.86 | 273,682 |
| 2023-06-02 | $15.00 | $18.20 | $14.95 | $16.52 | $16.52 | 279,007 |
| 2023-06-01 | $14.30 | $15.15 | $14.30 | $14.86 | $14.86 | 23,969 |
| 2023-05-31 | $14.58 | $14.64 | $13.82 | $14.30 | $14.30 | 39,254 |
| 2023-05-30 | $15.07 | $15.63 | $14.30 | $14.55 | $14.55 | 56,112 |
| 2023-05-26 | $15.00 | $15.86 | $15.00 | $15.05 | $15.05 | 38,796 |
| 2023-05-25 | $16.76 | $16.91 | $14.74 | $14.76 | $14.76 | 111,711 |
| 2023-05-24 | $16.58 | $16.92 | $16.31 | $16.63 | $16.63 | 84,509 |
| 2023-05-23 | $16.50 | $17.12 | $16.33 | $16.72 | $16.72 | 38,785 |
| 2023-05-22 | $16.60 | $17.10 | $16.30 | $16.49 | $16.49 | 38,198 |
| 2023-05-19 | $17.39 | $17.39 | $16.30 | $16.59 | $16.59 | 49,822 |
| 2023-05-18 | $18.33 | $19.35 | $17.12 | $17.38 | $17.38 | 136,267 |
| 2023-05-17 | $16.63 | $19.21 | $16.63 | $18.63 | $18.63 | 245,863 |
| 2023-05-16 | $16.30 | $17.30 | $16.18 | $16.58 | $16.58 | 91,113 |
| 2023-05-15 | $16.28 | $17.66 | $16.25 | $16.67 | $16.67 | 125,270 |
| 2023-05-12 | $17.41 | $18.01 | $16.23 | $16.28 | $16.28 | 101,084 |
| 2023-05-11 | $15.37 | $18.88 | $15.19 | $17.74 | $17.74 | 571,746 |
| 2023-05-10 | $15.70 | $15.80 | $15.30 | $15.35 | $15.35 | 36,769 |
| 2023-05-09 | $15.30 | $15.49 | $14.86 | $15.41 | $15.41 | 66,119 |
| 2023-05-08 | $15.84 | $15.97 | $14.97 | $15.80 | $15.80 | 78,971 |
| 2023-05-05 | $15.14 | $15.53 | $14.83 | $15.32 | $15.32 | 54,181 |
| 2023-05-04 | $15.20 | $15.80 | $14.65 | $15.21 | $15.21 | 54,882 |
| 2023-05-03 | $14.91 | $15.60 | $14.22 | $15.49 | $15.49 | 72,409 |
| 2023-05-02 | $14.86 | $15.45 | $14.70 | $15.19 | $15.19 | 32,925 |
| 2023-05-01 | $15.37 | $15.51 | $14.20 | $15.36 | $15.36 | 111,558 |
| 2023-04-28 | $17.15 | $17.50 | $15.15 | $15.77 | $15.77 | 386,781 |
| 2023-04-27 | $14.85 | $15.49 | $14.30 | $15.42 | $15.42 | 89,550 |
| 2023-04-26 | $15.54 | $15.55 | $14.80 | $14.98 | $14.98 | 42,037 |
| 2023-04-25 | $15.34 | $15.60 | $15.01 | $15.52 | $15.52 | 77,170 |
| 2023-04-24 | $15.70 | $16.24 | $15.08 | $15.75 | $15.75 | 65,440 |
| 2023-04-21 | $15.47 | $15.75 | $15.01 | $15.75 | $15.75 | 52,411 |
| 2023-04-20 | $15.37 | $15.81 | $14.83 | $15.69 | $15.69 | 95,579 |
| 2023-04-19 | $15.48 | $15.89 | $14.70 | $15.68 | $15.68 | 120,538 |
| 2023-04-18 | $16.63 | $16.66 | $15.21 | $15.80 | $15.80 | 98,213 |
| 2023-04-17 | $16.57 | $17.47 | $16.27 | $16.67 | $16.67 | 80,756 |
| 2023-04-14 | $17.62 | $17.84 | $16.24 | $16.63 | $16.63 | 104,820 |
| 2023-04-13 | $18.17 | $18.40 | $17.61 | $17.84 | $17.84 | 130,296 |
| 2023-04-12 | $17.76 | $19.57 | $16.67 | $17.47 | $17.47 | 596,699 |
| 2023-04-11 | $13.88 | $17.80 | $13.62 | $17.04 | $17.04 | 983,404 |
| 2023-04-10 | $13.66 | $13.99 | $13.39 | $13.86 | $13.86 | 49,302 |
| 2023-04-06 | $13.54 | $14.03 | $13.36 | $13.80 | $13.80 | 45,649 |
| 2023-04-05 | $13.62 | $14.05 | $13.53 | $13.71 | $13.71 | 31,611 |
| 2023-04-04 | $14.52 | $14.79 | $13.56 | $13.90 | $13.90 | 75,877 |
| 2023-04-03 | $14.75 | $15.18 | $14.06 | $14.50 | $14.50 | 93,464 |
| 2023-03-31 | $14.52 | $15.10 | $14.21 | $15.05 | $15.05 | 117,353 |
| 2023-03-30 | $15.00 | $15.34 | $14.28 | $14.60 | $14.60 | 125,688 |
| 2023-03-29 | $15.83 | $16.26 | $14.61 | $14.82 | $14.82 | 168,322 |
| 2023-03-28 | $14.87 | $16.35 | $14.87 | $15.72 | $15.72 | 210,177 |
| 2023-03-27 | $15.95 | $18.35 | $13.90 | $15.11 | $15.11 | 1,013,557 |
| 2023-03-24 | $14.29 | $15.80 | $14.29 | $15.57 | $15.57 | 150,040 |
| 2023-03-23 | $14.08 | $15.44 | $14.08 | $14.63 | $14.63 | 153,865 |
| 2023-03-22 | $15.20 | $15.31 | $13.60 | $14.17 | $14.17 | 242,921 |
| 2023-03-21 | $13.02 | $16.70 | $13.00 | $15.15 | $15.15 | 1,019,309 |
| 2023-03-20 | $13.86 | $13.89 | $12.51 | $12.62 | $12.62 | 179,343 |
| 2023-03-17 | $14.55 | $15.68 | $13.63 | $13.86 | $13.86 | 350,372 |
| 2023-03-16 | $16.08 | $16.42 | $14.32 | $14.42 | $14.42 | 340,584 |
| 2023-03-15 | $16.45 | $16.84 | $15.57 | $16.69 | $16.69 | 177,387 |
| 2023-03-14 | $15.54 | $17.02 | $15.54 | $16.78 | $16.78 | 435,575 |
| 2023-03-13 | $18.35 | $18.35 | $15.14 | $15.36 | $15.36 | 487,954 |
| 2023-03-10 | $19.01 | $20.00 | $18.21 | $18.85 | $18.85 | 670,630 |
| 2023-03-09 | $21.01 | $23.00 | $18.81 | $18.81 | $18.81 | 1,391,148 |
| 2023-03-08 | $18.04 | $24.00 | $17.60 | $21.81 | $21.81 | 5,384,313 |
| 2023-03-07 | $21.06 | $21.06 | $18.55 | $18.81 | $18.81 | 1,226,967 |
| 2023-03-06 | $21.20 | $23.45 | $19.00 | $22.34 | $22.34 | 10,881,871 |
| 2023-03-03 | $10.68 | $17.25 | $10.21 | $16.75 | $16.75 | 7,233,853 |
| 2023-03-02 | $9.45 | $11.26 | $9.27 | $10.17 | $10.17 | 418,319 |
| 2023-03-01 | $10.05 | $10.26 | $9.37 | $9.53 | $9.53 | 107,452 |
| 2023-02-28 | $11.20 | $11.35 | $10.12 | $10.13 | $10.13 | 110,439 |
| 2023-02-27 | $11.48 | $11.68 | $11.17 | $11.26 | $11.26 | 57,688 |
| 2023-02-24 | $12.18 | $12.29 | $11.22 | $11.50 | $11.50 | 94,579 |
| 2023-02-23 | $12.00 | $12.52 | $11.36 | $12.52 | $12.52 | 186,002 |
| 2023-02-22 | $11.72 | $12.54 | $11.41 | $11.90 | $11.90 | 244,667 |
| 2023-02-21 | $12.50 | $13.07 | $11.54 | $11.90 | $11.90 | 120,782 |
| 2023-02-17 | $12.18 | $12.87 | $12.05 | $12.73 | $12.73 | 249,214 |
| 2023-02-16 | $12.69 | $12.69 | $12.02 | $12.28 | $12.28 | 88,840 |
| 2023-02-15 | $12.67 | $13.10 | $12.14 | $12.78 | $12.78 | 151,664 |
| 2023-02-14 | $12.52 | $13.60 | $12.52 | $12.99 | $12.99 | 356,429 |
| 2023-02-13 | $14.24 | $14.43 | $12.50 | $12.78 | $12.78 | 261,949 |
| 2023-02-10 | $14.31 | $16.15 | $14.02 | $14.73 | $14.73 | 494,146 |
| 2023-02-09 | $16.21 | $16.52 | $14.08 | $14.32 | $14.32 | 302,611 |
| 2023-02-08 | $16.37 | $16.67 | $15.68 | $16.54 | $16.54 | 94,480 |
| 2023-02-07 | $16.20 | $17.00 | $16.20 | $16.65 | $16.65 | 65,594 |
| 2023-02-06 | $17.23 | $17.82 | $16.05 | $16.29 | $16.29 | 164,613 |
| 2023-02-03 | $17.69 | $17.99 | $17.13 | $17.58 | $17.58 | 106,369 |
| 2023-02-02 | $17.66 | $18.40 | $17.41 | $18.05 | $18.05 | 160,663 |
| 2023-02-01 | $17.18 | $18.37 | $16.81 | $17.87 | $17.87 | 246,596 |
| 2023-01-31 | $17.90 | $18.64 | $17.21 | $17.34 | $17.34 | 209,436 |
| 2023-01-30 | $18.91 | $20.79 | $17.50 | $17.69 | $17.69 | 485,918 |
| 2023-01-27 | $18.30 | $20.92 | $18.00 | $19.65 | $19.65 | 959,459 |
| 2023-01-26 | $15.37 | $21.40 | $15.29 | $18.97 | $18.97 | 3,035,563 |
| 2023-01-25 | $16.47 | $16.90 | $15.50 | $15.68 | $15.68 | 264,299 |
| 2023-01-24 | $17.26 | $17.26 | $16.09 | $16.81 | $16.81 | 234,959 |
| 2023-01-23 | $18.26 | $18.31 | $16.80 | $17.60 | $17.60 | 273,956 |
| 2023-01-20 | $16.66 | $20.81 | $15.83 | $18.25 | $18.25 | 1,142,930 |
| 2023-01-19 | $18.90 | $18.90 | $17.20 | $17.73 | $17.73 | 360,967 |
| 2023-01-18 | $19.50 | $20.50 | $18.25 | $18.92 | $18.92 | 650,692 |
| 2023-01-17 | $20.11 | $20.81 | $19.11 | $19.77 | $19.77 | 555,987 |
| 2023-01-13 | $22.66 | $23.31 | $19.33 | $19.62 | $19.62 | 805,637 |
| 2023-01-12 | $19.75 | $25.90 | $18.50 | $23.70 | $23.70 | 3,233,330 |
| 2023-01-11 | $25.81 | $26.43 | $20.30 | $21.00 | $21.00 | 946,902 |
| 2023-01-10 | $26.00 | $28.95 | $25.80 | $26.34 | $26.34 | 957,746 |
| 2023-01-09 | $27.63 | $31.62 | $25.60 | $26.00 | $26.00 | 1,512,944 |
| 2023-01-06 | $34.00 | $36.38 | $29.00 | $29.39 | $29.39 | 1,740,729 |
| 2023-01-05 | $45.80 | $49.66 | $35.33 | $36.67 | $36.67 | 3,711,315 |
| 2023-01-04 | $28.52 | $56.72 | $28.18 | $42.09 | $42.09 | 14,706,721 |
| 2023-01-03 | $32.38 | $35.30 | $28.50 | $31.95 | $31.95 | 6,117,614 |
| 2022-12-30 | $33.88 | $44.99 | $29.17 | $38.15 | $38.15 | 18,703,417 |
| 2022-12-29 | $16.13 | $30.49 | $13.50 | $24.84 | $24.84 | 28,602,891 |
| 2022-12-28 | $6.26 | $17.48 | $6.00 | $12.48 | $12.48 | 50,707,699 |
| 2022-12-27 | $3.72 | $4.07 | $3.72 | $3.92 | $3.92 | 1,427,417 |
| 2022-12-23 | $3.61 | $3.89 | $3.54 | $3.88 | $3.88 | 19,594 |
| 2022-12-22 | $3.79 | $3.79 | $3.60 | $3.67 | $3.67 | 17,907 |
| 2022-12-21 | $3.94 | $4.02 | $3.75 | $3.81 | $3.81 | 44,435 |
| 2022-12-20 | $3.94 | $4.28 | $3.86 | $3.89 | $3.89 | 35,433 |
| 2022-12-19 | $4.19 | $4.20 | $3.88 | $3.99 | $3.99 | 19,892 |
| 2022-12-16 | $4.28 | $4.31 | $4.22 | $4.22 | $4.22 | 14,469 |
| 2022-12-15 | $4.50 | $4.55 | $4.29 | $4.38 | $4.38 | 17,122 |
| 2022-12-14 | $4.50 | $4.55 | $4.39 | $4.51 | $4.51 | 42,676 |
| 2022-12-13 | $4.90 | $4.91 | $4.52 | $4.57 | $4.57 | 26,569 |
| 2022-12-12 | $5.00 | $5.00 | $4.72 | $4.82 | $4.82 | 30,712 |
| 2022-12-09 | $5.11 | $5.20 | $4.93 | $5.00 | $5.00 | 25,345 |
| 2022-12-08 | $4.94 | $5.24 | $4.84 | $5.08 | $5.08 | 32,357 |
| 2022-12-07 | $4.91 | $4.96 | $4.70 | $4.94 | $4.94 | 33,520 |
| 2022-12-06 | $4.97 | $4.98 | $4.67 | $4.91 | $4.91 | 49,964 |
| 2022-12-05 | $5.01 | $5.07 | $4.77 | $4.98 | $4.98 | 82,464 |
| 2022-12-02 | $5.07 | $5.20 | $4.95 | $5.02 | $5.02 | 51,783 |
| 2022-12-01 | $5.31 | $5.42 | $5.25 | $5.25 | $5.25 | 38,706 |
| 2022-11-30 | $5.65 | $5.69 | $5.27 | $5.29 | $5.29 | 101,905 |
| 2022-11-29 | $5.89 | $5.96 | $5.20 | $5.65 | $5.65 | 781,879 |
| 2022-11-28 | $5.81 | $5.82 | $5.56 | $5.63 | $5.63 | 297,149 |
| 2022-11-25 | $5.76 | $5.87 | $5.67 | $5.74 | $5.74 | 19,724 |
| 2022-11-23 | $5.74 | $5.84 | $5.62 | $5.70 | $5.70 | 14,290 |
| 2022-11-22 | $5.96 | $5.99 | $5.67 | $5.84 | $5.84 | 9,876 |
| 2022-11-21 | $6.05 | $6.14 | $5.82 | $5.94 | $5.94 | 34,653 |
| 2022-11-18 | $6.50 | $6.58 | $6.05 | $6.17 | $6.17 | 175,002 |
| 2022-11-17 | $6.50 | $6.62 | $6.37 | $6.56 | $6.56 | 48,572 |
| 2022-11-16 | $6.42 | $6.64 | $6.17 | $6.49 | $6.49 | 48,091 |
| 2022-11-15 | $6.56 | $6.90 | $6.33 | $6.42 | $6.42 | 94,545 |
| 2022-11-14 | $6.90 | $7.00 | $6.52 | $6.53 | $6.53 | 96,055 |
| 2022-11-11 | $6.66 | $7.72 | $6.53 | $6.99 | $6.99 | 454,166 |
| 2022-11-10 | $6.40 | $6.93 | $6.29 | $6.58 | $6.58 | 242,864 |
| 2022-11-09 | $6.40 | $7.79 | $6.01 | $6.41 | $6.41 | 7,863,000 |
| 2022-11-08 | $5.25 | $5.25 | $4.92 | $5.22 | $5.22 | 30,895 |
| 2022-11-07 | $5.30 | $5.30 | $4.93 | $5.18 | $5.18 | 12,893 |
| 2022-11-04 | $5.57 | $5.59 | $5.14 | $5.25 | $5.25 | 29,944 |
| 2022-11-03 | $5.66 | $5.66 | $5.29 | $5.44 | $5.44 | 36,502 |
| 2022-11-02 | $6.17 | $6.18 | $5.72 | $5.72 | $5.72 | 15,005 |
| 2022-11-01 | $6.37 | $6.38 | $6.12 | $6.12 | $6.12 | 10,663 |
| 2022-10-31 | $6.02 | $6.57 | $6.02 | $6.35 | $6.35 | 29,955 |
| 2022-10-28 | $6.07 | $6.30 | $6.03 | $6.12 | $6.12 | 23,491 |
| 2022-10-27 | $6.33 | $6.43 | $6.06 | $6.11 | $6.11 | 31,180 |
| 2022-10-26 | $6.51 | $6.97 | $6.24 | $6.26 | $6.26 | 48,644 |
| 2022-10-25 | $6.36 | $7.24 | $6.36 | $6.90 | $6.90 | 34,243 |
| 2022-10-24 | $7.79 | $7.79 | $6.66 | $6.76 | $6.76 | 92,244 |
| 2022-10-21 | $9.96 | $10.20 | $7.50 | $8.00 | $8.00 | 342,804 |
| 2022-10-20 | $0.23 | $0.23 | $0.17 | $0.20 | $10.00 | 77,847 |
| 2022-10-19 | $0.25 | $0.26 | $0.23 | $0.24 | $11.76 | 15,827 |
| 2022-10-18 | $0.29 | $0.31 | $0.25 | $0.27 | $13.40 | 117,930 |
| 2022-10-17 | $0.24 | $0.26 | $0.24 | $0.25 | $12.43 | 5,587 |
| 2022-10-14 | $0.25 | $0.27 | $0.25 | $0.25 | $12.55 | 4,800 |
| 2022-10-13 | $0.23 | $0.27 | $0.23 | $0.26 | $13.07 | 5,337 |
| 2022-10-12 | $0.24 | $0.25 | $0.22 | $0.24 | $11.85 | 3,088 |
| 2022-10-11 | $0.24 | $0.24 | $0.23 | $0.23 | $11.52 | 4,372 |
| 2022-10-10 | $0.27 | $0.28 | $0.24 | $0.24 | $0.24 | 172,688 |
| 2022-10-07 | $0.26 | $0.29 | $0.26 | $0.27 | $0.27 | 218,653 |
| 2022-10-06 | $0.25 | $0.30 | $0.25 | $0.27 | $0.27 | 1,587,172 |
| 2022-10-05 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 174,612 |
| 2022-10-04 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 285,579 |
| 2022-10-03 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 571,232 |
| 2022-09-30 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 200,653 |
| 2022-09-29 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 100,015 |
| 2022-09-28 | $0.23 | $0.24 | $0.21 | $0.23 | $0.23 | 341,093 |
| 2022-09-27 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 483,094 |
| 2022-09-26 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 459,873 |
| 2022-09-23 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 545,113 |
| 2022-09-22 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 252,628 |
| 2022-09-21 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 285,316 |
| 2022-09-20 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 405,456 |
| 2022-09-19 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 484,425 |
| 2022-09-16 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 279,369 |
| 2022-09-15 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 302,957 |
| 2022-09-14 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 227,343 |
| 2022-09-13 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 312,142 |
| 2022-09-12 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 271,163 |
| 2022-09-09 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 610,066 |
| 2022-09-08 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 287,147 |
| 2022-09-07 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 1,052,960 |
| 2022-09-06 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 973,492 |
| 2022-09-02 | $0.31 | $0.34 | $0.30 | $0.34 | $0.34 | 1,727,089 |
| 2022-09-01 | $0.28 | $0.33 | $0.28 | $0.33 | $0.33 | 2,294,594 |
| 2022-08-31 | $0.34 | $0.35 | $0.28 | $0.30 | $0.30 | 18,870,612 |
| 2022-08-30 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 426,441 |
| 2022-08-29 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 486,987 |
| 2022-08-26 | $0.32 | $0.33 | $0.29 | $0.29 | $0.29 | 318,964 |
| 2022-08-25 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 281,536 |
| 2022-08-24 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 596,746 |
| 2022-08-23 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 366,085 |
| 2022-08-22 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 2,323,917 |
| 2022-08-19 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 517,558 |
| 2022-08-18 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 421,967 |
| 2022-08-17 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 304,152 |
| 2022-08-16 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 692,859 |
| 2022-08-15 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 891,028 |
| 2022-08-12 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 1,031,977 |
| 2022-08-11 | $0.41 | $0.43 | $0.29 | $0.33 | $0.33 | 8,251,200 |
| 2022-08-10 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 355,324 |
| 2022-08-09 | $0.35 | $0.36 | $0.31 | $0.33 | $0.33 | 349,686 |
| 2022-08-08 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 309,840 |
| 2022-08-05 | $0.35 | $0.35 | $0.30 | $0.34 | $0.34 | 783,744 |
| 2022-08-04 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 711,829 |
| 2022-08-03 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 391,185 |
| 2022-08-02 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 381,113 |
| 2022-08-01 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 431,448 |
| 2022-07-29 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 580,599 |
| 2022-07-28 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 1,109,259 |
| 2022-07-27 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 770,705 |
| 2022-07-26 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 306,337 |
| 2022-07-25 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 837,809 |
| 2022-07-22 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 505,953 |
| 2022-07-21 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 375,119 |
| 2022-07-20 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 691,171 |
| 2022-07-19 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 1,050,999 |
| 2022-07-18 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 1,221,317 |
| 2022-07-15 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 1,136,023 |
| 2022-07-14 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 589,604 |
| 2022-07-13 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 581,811 |
| 2022-07-12 | $0.31 | $0.34 | $0.30 | $0.34 | $0.34 | 887,537 |
| 2022-07-11 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 2,889,350 |
| 2022-07-08 | $0.33 | $0.36 | $0.33 | $0.34 | $0.34 | 1,506,179 |
| 2022-07-07 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 791,338 |
| 2022-07-06 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 1,324,690 |
| 2022-07-05 | $0.31 | $0.33 | $0.29 | $0.31 | $0.31 | 958,052 |
| 2022-07-01 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 1,486,952 |
| 2022-06-30 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 1,525,593 |
| 2022-06-29 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 3,799,809 |
| 2022-06-28 | $0.37 | $0.39 | $0.34 | $0.34 | $0.34 | 4,240,167 |
| 2022-06-27 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 1,414,789 |
| 2022-06-24 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 7,051,460 |
| 2022-06-23 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 1,781,799 |
| 2022-06-22 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 1,157,444 |
| 2022-06-21 | $0.38 | $0.41 | $0.37 | $0.37 | $0.37 | 1,422,606 |
| 2022-06-17 | $0.37 | $0.42 | $0.37 | $0.39 | $0.39 | 872,441 |
| 2022-06-16 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 1,524,395 |
| 2022-06-15 | $0.38 | $0.39 | $0.36 | $0.39 | $0.39 | 545,251 |
| 2022-06-14 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 1,016,101 |
| 2022-06-13 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 2,155,441 |
| 2022-06-10 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 1,754,155 |
| 2022-06-09 | $0.42 | $0.43 | $0.38 | $0.40 | $0.40 | 1,556,879 |
| 2022-06-08 | $0.39 | $0.42 | $0.37 | $0.42 | $0.42 | 2,982,915 |
| 2022-06-07 | $0.38 | $0.40 | $0.36 | $0.39 | $0.39 | 3,804,630 |
| 2022-06-06 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 1,277,838 |
| 2022-06-03 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 3,276,579 |
| 2022-06-02 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 1,989,910 |
| 2022-06-01 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 2,093,767 |
| 2022-05-31 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 1,790,254 |
| 2022-05-27 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 3,074,084 |
| 2022-05-26 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 3,359,499 |
| 2022-05-25 | $0.45 | $0.53 | $0.40 | $0.40 | $0.40 | 5,784,010 |
| 2022-05-24 | $0.56 | $0.56 | $0.43 | $0.48 | $0.48 | 4,660,325 |
| 2022-05-23 | $0.68 | $0.85 | $0.60 | $0.61 | $0.61 | 15,154,796 |
| 2022-05-20 | $0.68 | $0.68 | $0.62 | $0.65 | $0.65 | 611,334 |
| 2022-05-19 | $0.70 | $0.71 | $0.66 | $0.68 | $0.68 | 437,044 |
| 2022-05-18 | $0.75 | $0.75 | $0.65 | $0.70 | $0.70 | 475,707 |
| 2022-05-17 | $0.76 | $0.82 | $0.71 | $0.74 | $0.74 | 864,331 |
| 2022-05-16 | $0.66 | $0.78 | $0.65 | $0.74 | $0.74 | 743,373 |
| 2022-05-13 | $0.62 | $0.70 | $0.62 | $0.68 | $0.68 | 576,233 |
| 2022-05-12 | $0.64 | $0.68 | $0.61 | $0.62 | $0.62 | 622,459 |
| 2022-05-11 | $0.70 | $0.72 | $0.64 | $0.64 | $0.64 | 553,235 |
| 2022-05-10 | $0.75 | $0.79 | $0.70 | $0.72 | $0.72 | 566,720 |
| 2022-05-09 | $0.75 | $0.77 | $0.67 | $0.70 | $0.70 | 496,629 |
| 2022-05-06 | $0.78 | $0.80 | $0.71 | $0.78 | $0.78 | 634,350 |
| 2022-05-05 | $0.66 | $0.78 | $0.66 | $0.77 | $0.77 | 745,106 |
| 2022-05-04 | $0.71 | $0.74 | $0.66 | $0.74 | $0.74 | 772,354 |
| 2022-05-03 | $0.80 | $0.81 | $0.68 | $0.72 | $0.72 | 1,673,640 |
| 2022-05-02 | $0.70 | $0.85 | $0.68 | $0.76 | $0.76 | 2,950,882 |
| 2022-04-29 | $0.67 | $0.68 | $0.63 | $0.65 | $0.65 | 433,934 |
| 2022-04-28 | $0.67 | $0.70 | $0.60 | $0.67 | $0.67 | 604,943 |
| 2022-04-27 | $0.69 | $0.71 | $0.65 | $0.67 | $0.67 | 625,480 |
| 2022-04-26 | $0.75 | $0.77 | $0.67 | $0.69 | $0.69 | 548,917 |
| 2022-04-25 | $0.76 | $0.76 | $0.71 | $0.75 | $0.75 | 397,761 |
| 2022-04-22 | $0.77 | $0.80 | $0.71 | $0.75 | $0.75 | 476,593 |
| 2022-04-21 | $0.83 | $0.88 | $0.76 | $0.77 | $0.77 | 659,680 |
| 2022-04-20 | $0.89 | $0.92 | $0.82 | $0.83 | $0.83 | 463,492 |
| 2022-04-19 | $0.81 | $0.93 | $0.80 | $0.89 | $0.89 | 881,835 |
| 2022-04-18 | $0.90 | $0.92 | $0.77 | $0.79 | $0.79 | 550,632 |
| 2022-04-14 | $0.87 | $0.89 | $0.83 | $0.85 | $0.85 | 604,832 |
| 2022-04-13 | $0.89 | $0.94 | $0.82 | $0.86 | $0.86 | 880,301 |
| 2022-04-12 | $0.94 | $1.00 | $0.87 | $0.89 | $0.89 | 627,900 |
| 2022-04-11 | $0.99 | $1.01 | $0.95 | $0.96 | $0.96 | 587,150 |
| 2022-04-08 | $1.04 | $1.07 | $1.00 | $1.03 | $1.03 | 632,707 |
| 2022-04-07 | $1.14 | $1.18 | $1.03 | $1.07 | $1.07 | 1,167,107 |
| 2022-04-06 | $1.22 | $1.25 | $1.10 | $1.14 | $1.14 | 1,036,764 |
| 2022-04-05 | $1.34 | $1.39 | $1.21 | $1.22 | $1.22 | 860,662 |
| 2022-04-04 | $1.31 | $1.36 | $1.27 | $1.28 | $1.28 | 841,742 |
| 2022-04-01 | $1.33 | $1.39 | $1.30 | $1.31 | $1.31 | 857,913 |
| 2022-03-31 | $1.42 | $1.48 | $1.35 | $1.38 | $1.38 | 1,109,305 |
| 2022-03-30 | $1.44 | $1.55 | $1.41 | $1.46 | $1.46 | 1,042,840 |
| 2022-03-29 | $1.50 | $1.65 | $1.37 | $1.50 | $1.50 | 2,809,651 |
| 2022-03-28 | $1.87 | $1.87 | $1.65 | $1.75 | $1.75 | 1,427,525 |
| 2022-03-25 | $1.67 | $1.86 | $1.60 | $1.84 | $1.84 | 1,721,491 |
| 2022-03-24 | $1.52 | $1.70 | $1.52 | $1.66 | $1.66 | 966,374 |
| 2022-03-23 | $1.59 | $1.61 | $1.52 | $1.52 | $1.52 | 712,225 |
| 2022-03-22 | $1.57 | $1.66 | $1.53 | $1.59 | $1.59 | 894,567 |
| 2022-03-21 | $1.52 | $1.60 | $1.36 | $1.54 | $1.54 | 1,854,529 |
| 2022-03-18 | $1.71 | $1.79 | $1.54 | $1.56 | $1.56 | 2,039,661 |
| 2022-03-17 | $1.75 | $1.85 | $1.66 | $1.76 | $1.76 | 1,681,994 |
| 2022-03-16 | $1.80 | $1.94 | $1.60 | $1.80 | $1.80 | 3,100,033 |
| 2022-03-15 | $1.63 | $1.86 | $1.49 | $1.83 | $1.83 | 4,868,532 |
| 2022-03-14 | $1.72 | $1.78 | $1.32 | $1.63 | $1.63 | 6,266,176 |
| 2022-03-11 | $1.29 | $1.70 | $1.27 | $1.69 | $1.69 | 15,967,477 |
| 2022-03-10 | $1.19 | $1.53 | $1.17 | $1.27 | $1.27 | 12,494,028 |
| 2022-03-09 | $1.04 | $1.27 | $0.96 | $1.13 | $1.13 | 6,464,428 |
| 2022-03-08 | $0.65 | $1.55 | $0.63 | $1.15 | $1.15 | 29,276,424 |
| 2022-03-07 | $0.62 | $0.67 | $0.59 | $0.61 | $0.61 | 594,078 |
| 2022-03-04 | $0.62 | $0.65 | $0.61 | $0.62 | $0.62 | 323,901 |
| 2022-03-03 | $0.67 | $0.69 | $0.62 | $0.64 | $0.64 | 363,684 |
| 2022-03-02 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 252,487 |
| 2022-03-01 | $0.70 | $0.70 | $0.63 | $0.65 | $0.65 | 459,950 |
| 2022-02-28 | $0.69 | $0.70 | $0.66 | $0.66 | $0.66 | 313,175 |
| 2022-02-25 | $0.69 | $0.73 | $0.62 | $0.68 | $0.68 | 763,361 |
| 2022-02-24 | $0.60 | $0.70 | $0.59 | $0.69 | $0.69 | 473,912 |
| 2022-02-23 | $0.70 | $0.73 | $0.60 | $0.62 | $0.62 | 586,619 |
| 2022-02-22 | $0.76 | $0.76 | $0.68 | $0.68 | $0.68 | 360,110 |
| 2022-02-18 | $0.71 | $0.74 | $0.69 | $0.72 | $0.72 | 445,086 |
| 2022-02-17 | $0.79 | $0.79 | $0.72 | $0.72 | $0.72 | 304,658 |
| 2022-02-16 | $0.77 | $0.79 | $0.73 | $0.77 | $0.77 | 309,781 |
| 2022-02-15 | $0.70 | $0.79 | $0.70 | $0.77 | $0.77 | 335,882 |
| 2022-02-14 | $0.72 | $0.73 | $0.68 | $0.70 | $0.70 | 411,520 |
| 2022-02-11 | $0.81 | $0.81 | $0.71 | $0.71 | $0.71 | 620,200 |
| 2022-02-10 | $0.80 | $0.82 | $0.76 | $0.76 | $0.76 | 544,525 |
| 2022-02-09 | $0.76 | $0.82 | $0.75 | $0.79 | $0.79 | 493,642 |
| 2022-02-08 | $0.77 | $0.80 | $0.73 | $0.75 | $0.75 | 565,125 |
| 2022-02-07 | $0.79 | $0.82 | $0.76 | $0.77 | $0.77 | 481,634 |
| 2022-02-04 | $0.75 | $0.79 | $0.74 | $0.79 | $0.79 | 450,181 |
| 2022-02-03 | $0.81 | $0.84 | $0.74 | $0.76 | $0.76 | 715,912 |
| 2022-02-02 | $0.95 | $0.95 | $0.82 | $0.82 | $0.82 | 432,109 |
| 2022-02-01 | $0.88 | $0.94 | $0.86 | $0.89 | $0.89 | 445,942 |
| 2022-01-31 | $0.80 | $0.88 | $0.80 | $0.88 | $0.88 | 796,492 |
| 2022-01-28 | $0.79 | $0.82 | $0.73 | $0.79 | $0.79 | 1,071,976 |
| 2022-01-27 | $0.85 | $0.86 | $0.76 | $0.77 | $0.77 | 940,519 |
| 2022-01-26 | $0.91 | $0.94 | $0.84 | $0.85 | $0.85 | 555,593 |
| 2022-01-25 | $0.86 | $0.93 | $0.82 | $0.89 | $0.89 | 334,643 |
| 2022-01-24 | $0.78 | $0.88 | $0.75 | $0.87 | $0.87 | 854,457 |
| 2022-01-21 | $0.86 | $0.89 | $0.80 | $0.81 | $0.81 | 705,108 |
| 2022-01-20 | $0.93 | $0.97 | $0.87 | $0.87 | $0.87 | 539,906 |
| 2022-01-19 | $0.97 | $0.98 | $0.92 | $0.92 | $0.92 | 547,294 |
| 2022-01-18 | $1.01 | $1.03 | $0.94 | $0.94 | $0.94 | 658,231 |
| 2022-01-14 | $1.03 | $1.05 | $1.00 | $1.04 | $1.04 | 542,103 |
| 2022-01-13 | $1.04 | $1.06 | $1.02 | $1.05 | $1.05 | 451,942 |
| 2022-01-12 | $1.05 | $1.11 | $1.01 | $1.02 | $1.02 | 1,005,442 |
| 2022-01-11 | $1.08 | $1.17 | $1.04 | $1.05 | $1.05 | 1,240,648 |
| 2022-01-10 | $1.09 | $1.10 | $1.01 | $1.06 | $1.06 | 1,012,997 |
| 2022-01-07 | $1.09 | $1.15 | $1.07 | $1.08 | $1.08 | 670,174 |
| 2022-01-06 | $1.16 | $1.17 | $1.08 | $1.08 | $1.08 | 875,818 |
| 2022-01-05 | $1.27 | $1.29 | $1.15 | $1.15 | $1.15 | 740,327 |
| 2022-01-04 | $1.39 | $1.39 | $1.25 | $1.27 | $1.27 | 1,708,467 |
| 2022-01-03 | $1.23 | $1.41 | $1.23 | $1.37 | $1.37 | 1,608,113 |
| 2021-12-31 | $1.26 | $1.27 | $1.20 | $1.21 | $1.21 | 1,501,069 |
| 2021-12-30 | $1.12 | $1.27 | $1.11 | $1.22 | $1.22 | 1,827,295 |
| 2021-12-29 | $1.18 | $1.19 | $1.14 | $1.16 | $1.16 | 1,297,100 |
| 2021-12-28 | $1.23 | $1.24 | $1.19 | $1.20 | $1.20 | 1,399,675 |
| 2021-12-27 | $1.34 | $1.36 | $1.22 | $1.23 | $1.23 | 1,836,814 |
| 2021-12-23 | $1.33 | $1.36 | $1.30 | $1.36 | $1.36 | 976,140 |
| 2021-12-22 | $1.37 | $1.39 | $1.30 | $1.34 | $1.34 | 1,157,082 |
| 2021-12-21 | $1.36 | $1.40 | $1.34 | $1.37 | $1.37 | 885,418 |
| 2021-12-20 | $1.36 | $1.40 | $1.28 | $1.37 | $1.37 | 1,050,356 |
| 2021-12-17 | $1.37 | $1.49 | $1.34 | $1.40 | $1.40 | 1,978,032 |
| 2021-12-16 | $1.48 | $1.48 | $1.36 | $1.39 | $1.39 | 1,133,609 |
| 2021-12-15 | $1.44 | $1.46 | $1.33 | $1.44 | $1.44 | 1,383,294 |
| 2021-12-14 | $1.57 | $1.57 | $1.42 | $1.43 | $1.43 | 1,060,538 |
| 2021-12-13 | $1.59 | $1.65 | $1.48 | $1.55 | $1.55 | 1,235,025 |
| 2021-12-10 | $1.68 | $1.68 | $1.53 | $1.59 | $1.59 | 1,096,209 |
| 2021-12-09 | $1.72 | $1.75 | $1.62 | $1.64 | $1.64 | 496,416 |
| 2021-12-08 | $1.68 | $1.75 | $1.65 | $1.71 | $1.71 | 488,266 |
| 2021-12-07 | $1.65 | $1.75 | $1.63 | $1.70 | $1.70 | 615,797 |
| 2021-12-06 | $1.69 | $1.74 | $1.62 | $1.62 | $1.62 | 1,218,496 |
| 2021-12-03 | $1.82 | $1.84 | $1.72 | $1.72 | $1.72 | 1,171,022 |
| 2021-12-02 | $1.72 | $1.84 | $1.72 | $1.82 | $1.82 | 1,136,178 |
| 2021-12-01 | $1.94 | $2.00 | $1.73 | $1.73 | $1.73 | 1,323,124 |
| 2021-11-30 | $1.85 | $2.01 | $1.84 | $1.90 | $1.90 | 2,729,586 |
| 2021-11-29 | $1.87 | $1.90 | $1.84 | $1.85 | $1.85 | 948,174 |
| 2021-11-26 | $1.82 | $1.89 | $1.79 | $1.85 | $1.85 | 801,724 |
| 2021-11-24 | $1.76 | $1.98 | $1.73 | $1.92 | $1.92 | 3,142,672 |
| 2021-11-23 | $1.75 | $1.85 | $1.73 | $1.76 | $1.76 | 1,183,600 |
| 2021-11-22 | $1.91 | $1.93 | $1.72 | $1.78 | $1.78 | 1,585,141 |
| 2021-11-19 | $1.84 | $1.95 | $1.83 | $1.91 | $1.91 | 845,785 |
| 2021-11-18 | $2.04 | $2.05 | $1.80 | $1.86 | $1.86 | 1,714,563 |
| 2021-11-17 | $2.14 | $2.24 | $1.99 | $2.02 | $2.02 | 1,882,296 |
| 2021-11-16 | $2.13 | $2.16 | $2.05 | $2.16 | $2.16 | 992,066 |
| 2021-11-15 | $2.05 | $2.28 | $2.04 | $2.10 | $2.10 | 2,437,524 |
| 2021-11-12 | $2.08 | $2.14 | $2.02 | $2.07 | $2.07 | 1,076,710 |
| 2021-11-11 | $2.04 | $2.12 | $2.01 | $2.09 | $2.09 | 1,151,163 |
| 2021-11-10 | $2.13 | $2.22 | $2.05 | $2.07 | $2.07 | 1,482,772 |
| 2021-11-09 | $2.26 | $2.26 | $2.06 | $2.15 | $2.15 | 1,256,593 |
| 2021-11-08 | $2.04 | $2.27 | $2.01 | $2.23 | $2.23 | 1,311,286 |
| 2021-11-05 | $2.22 | $2.23 | $2.01 | $2.07 | $2.07 | 1,383,524 |
| 2021-11-04 | $2.18 | $2.29 | $2.08 | $2.14 | $2.14 | 3,241,382 |
| 2021-11-03 | $1.82 | $2.18 | $1.80 | $2.14 | $2.14 | 4,611,911 |
| 2021-11-02 | $1.92 | $1.96 | $1.76 | $1.80 | $1.80 | 1,358,722 |
| 2021-11-01 | $1.76 | $1.83 | $1.75 | $1.82 | $1.82 | 1,084,658 |
| 2021-10-29 | $1.74 | $1.76 | $1.70 | $1.74 | $1.74 | 1,005,856 |
| 2021-10-28 | $1.76 | $1.82 | $1.69 | $1.73 | $1.73 | 1,530,386 |
| 2021-10-27 | $1.82 | $1.84 | $1.75 | $1.75 | $1.75 | 981,934 |
| 2021-10-26 | $1.89 | $1.90 | $1.77 | $1.80 | $1.80 | 1,618,089 |
| 2021-10-25 | $2.03 | $2.04 | $1.86 | $1.87 | $1.87 | 1,465,233 |
| 2021-10-22 | $1.89 | $2.06 | $1.85 | $2.05 | $2.05 | 2,596,116 |
| 2021-10-21 | $1.87 | $1.94 | $1.82 | $1.90 | $1.90 | 1,550,952 |
| 2021-10-20 | $1.95 | $2.05 | $1.80 | $1.83 | $1.83 | 2,504,018 |
| 2021-10-19 | $1.85 | $2.12 | $1.84 | $1.98 | $1.98 | 5,358,226 |
| 2021-10-18 | $1.99 | $1.99 | $1.80 | $1.85 | $1.85 | 5,062,564 |
| 2021-10-15 | $2.34 | $2.34 | $2.13 | $2.21 | $2.21 | 2,007,956 |
| 2021-10-14 | $2.42 | $2.51 | $2.37 | $2.38 | $2.38 | 745,104 |
| 2021-10-13 | $2.29 | $2.43 | $2.29 | $2.41 | $2.41 | 733,731 |
| 2021-10-12 | $2.35 | $2.36 | $2.25 | $2.30 | $2.30 | 1,616,891 |
| 2021-10-11 | $2.33 | $2.37 | $2.25 | $2.31 | $2.31 | 591,252 |
| 2021-10-08 | $2.42 | $2.49 | $2.32 | $2.33 | $2.33 | 565,642 |
| 2021-10-07 | $2.45 | $2.50 | $2.40 | $2.41 | $2.41 | 920,142 |
| 2021-10-06 | $2.43 | $2.52 | $2.36 | $2.38 | $2.38 | 973,229 |
| 2021-10-05 | $2.62 | $2.62 | $2.41 | $2.45 | $2.45 | 1,191,917 |
| 2021-10-04 | $2.70 | $2.72 | $2.57 | $2.58 | $2.58 | 883,947 |
| 2021-10-01 | $2.61 | $2.86 | $2.59 | $2.74 | $2.74 | 1,158,348 |
| 2021-09-30 | $2.77 | $2.80 | $2.61 | $2.62 | $2.62 | 1,510,982 |
| 2021-09-29 | $2.95 | $2.95 | $2.74 | $2.77 | $2.77 | 892,806 |
| 2021-09-28 | $3.00 | $3.00 | $2.93 | $2.96 | $2.96 | 859,885 |
| 2021-09-27 | $2.97 | $3.06 | $2.91 | $2.97 | $2.97 | 625,848 |
| 2021-09-24 | $2.98 | $3.02 | $2.92 | $2.96 | $2.96 | 584,883 |
| 2021-09-23 | $3.12 | $3.12 | $2.94 | $3.02 | $3.02 | 949,798 |
| 2021-09-22 | $3.06 | $3.16 | $3.05 | $3.11 | $3.11 | 463,439 |
| 2021-09-21 | $3.01 | $3.09 | $3.01 | $3.06 | $3.06 | 552,192 |
| 2021-09-20 | $3.00 | $3.09 | $2.94 | $3.01 | $3.01 | 918,759 |
| 2021-09-17 | $3.07 | $3.12 | $2.94 | $3.12 | $3.12 | 1,917,990 |
| 2021-09-16 | $3.10 | $3.10 | $2.97 | $3.07 | $3.07 | 731,954 |
| 2021-09-15 | $3.05 | $3.13 | $3.00 | $3.08 | $3.08 | 728,353 |
| 2021-09-14 | $3.09 | $3.22 | $2.99 | $3.05 | $3.05 | 711,363 |
| 2021-09-13 | $3.24 | $3.27 | $3.09 | $3.16 | $3.16 | 978,638 |
| 2021-09-10 | $3.36 | $3.42 | $3.17 | $3.23 | $3.23 | 796,483 |
| 2021-09-09 | $3.22 | $3.42 | $3.21 | $3.34 | $3.34 | 1,011,490 |
| 2021-09-08 | $3.30 | $3.34 | $3.12 | $3.25 | $3.25 | 994,986 |
| 2021-09-07 | $3.25 | $3.42 | $3.24 | $3.28 | $3.28 | 1,068,925 |
| 2021-09-03 | $3.49 | $3.49 | $3.23 | $3.26 | $3.26 | 1,457,153 |
| 2021-09-02 | $3.51 | $3.57 | $3.39 | $3.49 | $3.49 | 849,585 |
| 2021-09-01 | $3.36 | $3.61 | $3.35 | $3.52 | $3.52 | 1,258,147 |
| 2021-08-31 | $3.32 | $3.44 | $3.26 | $3.38 | $3.38 | 1,309,765 |
| 2021-08-30 | $3.50 | $3.61 | $3.32 | $3.34 | $3.34 | 2,209,239 |
| 2021-08-27 | $3.05 | $3.40 | $3.03 | $3.25 | $3.25 | 1,428,199 |
| 2021-08-26 | $3.03 | $3.14 | $3.00 | $3.03 | $3.03 | 558,713 |
| 2021-08-25 | $3.01 | $3.12 | $2.97 | $3.07 | $3.07 | 521,496 |
| 2021-08-24 | $3.07 | $3.10 | $2.92 | $3.02 | $3.02 | 825,960 |
| 2021-08-23 | $2.93 | $3.14 | $2.89 | $3.10 | $3.10 | 701,550 |
| 2021-08-20 | $2.73 | $2.93 | $2.72 | $2.90 | $2.90 | 1,147,076 |
| 2021-08-19 | $2.87 | $2.88 | $2.67 | $2.76 | $2.76 | 1,106,508 |
| 2021-08-18 | $2.98 | $3.01 | $2.85 | $2.87 | $2.87 | 657,966 |
| 2021-08-17 | $2.83 | $2.98 | $2.77 | $2.94 | $2.94 | 827,359 |
| 2021-08-16 | $2.97 | $3.04 | $2.87 | $2.88 | $2.88 | 858,714 |
| 2021-08-13 | $3.08 | $3.10 | $2.99 | $3.03 | $3.03 | 1,098,258 |
| 2021-08-12 | $3.18 | $3.18 | $3.06 | $3.12 | $3.12 | 508,044 |
| 2021-08-11 | $3.26 | $3.29 | $3.11 | $3.18 | $3.18 | 1,274,129 |
| 2021-08-10 | $3.41 | $3.43 | $3.18 | $3.19 | $3.19 | 900,222 |
| 2021-08-09 | $3.15 | $3.61 | $3.12 | $3.46 | $3.46 | 1,983,424 |
| 2021-08-06 | $3.04 | $3.19 | $2.95 | $3.14 | $3.14 | 2,481,893 |
| 2021-08-05 | $2.86 | $3.18 | $2.75 | $3.18 | $3.18 | 4,141,158 |
| 2021-08-04 | $3.49 | $3.51 | $3.30 | $3.35 | $3.35 | 1,555,268 |
| 2021-08-03 | $3.56 | $3.58 | $3.40 | $3.45 | $3.45 | 943,077 |
| 2021-08-02 | $3.46 | $3.67 | $3.43 | $3.58 | $3.58 | 868,584 |
| 2021-07-30 | $3.48 | $3.53 | $3.40 | $3.45 | $3.45 | 1,096,440 |
| 2021-07-29 | $3.70 | $3.71 | $3.50 | $3.50 | $3.50 | 821,139 |
| 2021-07-28 | $3.59 | $3.74 | $3.56 | $3.71 | $3.71 | 782,721 |
| 2021-07-27 | $3.60 | $3.62 | $3.40 | $3.54 | $3.54 | 1,274,076 |
| 2021-07-26 | $3.62 | $3.75 | $3.56 | $3.58 | $3.58 | 1,923,529 |
| 2021-07-23 | $3.76 | $3.80 | $3.55 | $3.61 | $3.61 | 1,824,946 |
| 2021-07-22 | $3.97 | $3.97 | $3.78 | $3.78 | $3.78 | 1,223,171 |
| 2021-07-21 | $3.90 | $4.01 | $3.85 | $3.94 | $3.94 | 1,413,108 |
| 2021-07-20 | $3.86 | $3.93 | $3.77 | $3.92 | $3.92 | 1,489,522 |
| 2021-07-19 | $3.69 | $3.87 | $3.55 | $3.82 | $3.82 | 1,716,619 |
| 2021-07-16 | $4.07 | $4.07 | $3.77 | $3.80 | $3.80 | 2,183,904 |
| 2021-07-15 | $4.15 | $4.17 | $3.94 | $4.01 | $4.01 | 2,327,172 |
| 2021-07-14 | $4.28 | $4.33 | $4.16 | $4.17 | $4.17 | 1,251,572 |
| 2021-07-13 | $4.48 | $4.49 | $4.21 | $4.25 | $4.25 | 2,728,565 |
| 2021-07-12 | $4.65 | $4.69 | $4.45 | $4.48 | $4.48 | 1,726,818 |
| 2021-07-09 | $4.67 | $4.72 | $4.54 | $4.62 | $4.62 | 1,748,622 |
| 2021-07-08 | $4.50 | $4.73 | $4.46 | $4.62 | $4.62 | 1,812,811 |
| 2021-07-07 | $4.84 | $4.84 | $4.52 | $4.59 | $4.59 | 1,730,358 |
| 2021-07-06 | $5.04 | $5.06 | $4.71 | $4.80 | $4.80 | 2,747,316 |
| 2021-07-02 | $5.47 | $5.47 | $4.95 | $5.00 | $5.00 | 4,088,120 |
| 2021-07-01 | $5.28 | $5.45 | $5.23 | $5.43 | $5.43 | 2,154,842 |
| 2021-06-30 | $5.39 | $5.48 | $5.27 | $5.30 | $5.30 | 2,120,787 |
| 2021-06-29 | $5.53 | $5.67 | $5.42 | $5.45 | $5.45 | 2,135,166 |
| 2021-06-28 | $6.02 | $6.05 | $5.50 | $5.56 | $5.56 | 4,760,789 |
| 2021-06-25 | $5.98 | $6.11 | $5.89 | $6.04 | $6.04 | 2,996,530 |
| 2021-06-24 | $5.98 | $6.03 | $5.76 | $5.98 | $5.98 | 1,250,030 |
| 2021-06-23 | $5.76 | $5.96 | $5.76 | $5.91 | $5.91 | 923,974 |
| 2021-06-22 | $5.71 | $5.78 | $5.60 | $5.71 | $5.71 | 822,167 |
| 2021-06-21 | $5.82 | $5.82 | $5.53 | $5.71 | $5.71 | 1,362,238 |
| 2021-06-18 | $5.87 | $6.00 | $5.77 | $5.86 | $5.86 | 1,448,616 |
| 2021-06-17 | $5.76 | $6.04 | $5.76 | $5.88 | $5.88 | 1,285,619 |
| 2021-06-16 | $5.80 | $5.88 | $5.68 | $5.84 | $5.84 | 1,634,408 |
| 2021-06-15 | $6.18 | $6.18 | $5.65 | $5.70 | $5.70 | 4,046,781 |
| 2021-06-14 | $6.37 | $6.47 | $6.10 | $6.16 | $6.16 | 1,640,376 |
| 2021-06-11 | $6.32 | $6.49 | $6.17 | $6.33 | $6.33 | 3,088,688 |
| 2021-06-10 | $6.44 | $6.54 | $6.37 | $6.38 | $6.38 | 1,277,665 |
| 2021-06-09 | $6.72 | $6.77 | $6.41 | $6.48 | $6.48 | 2,295,951 |
| 2021-06-08 | $6.31 | $6.68 | $6.16 | $6.58 | $6.58 | 4,602,981 |
| 2021-06-07 | $5.91 | $6.24 | $5.84 | $6.15 | $6.15 | 2,035,109 |
| 2021-06-04 | $5.66 | $6.01 | $5.50 | $5.87 | $5.87 | 3,237,219 |
| 2021-06-03 | $5.76 | $5.86 | $5.60 | $5.65 | $5.65 | 2,711,893 |
| 2021-06-02 | $5.45 | $5.62 | $5.43 | $5.60 | $5.60 | 1,706,756 |
| 2021-06-01 | $5.70 | $5.78 | $5.42 | $5.44 | $5.44 | 1,757,147 |
| 2021-05-28 | $5.50 | $5.94 | $5.50 | $5.65 | $5.65 | 3,439,842 |
| 2021-05-27 | $5.31 | $5.53 | $5.25 | $5.44 | $5.44 | 1,798,948 |
| 2021-05-26 | $5.22 | $5.44 | $5.18 | $5.31 | $5.31 | 2,068,201 |
| 2021-05-25 | $5.10 | $5.23 | $5.05 | $5.18 | $5.18 | 2,041,432 |
| 2021-05-24 | $5.43 | $5.43 | $5.01 | $5.10 | $5.10 | 3,082,341 |
| 2021-05-21 | $5.40 | $5.57 | $5.32 | $5.44 | $5.44 | 2,200,595 |
| 2021-05-20 | $5.28 | $5.38 | $5.21 | $5.32 | $5.32 | 1,900,839 |
| 2021-05-19 | $5.33 | $5.42 | $5.15 | $5.26 | $5.26 | 1,371,796 |
| 2021-05-18 | $5.32 | $5.65 | $5.26 | $5.41 | $5.41 | 3,182,387 |
| 2021-05-17 | $5.05 | $5.38 | $5.03 | $5.37 | $5.37 | 1,801,716 |
| 2021-05-14 | $5.14 | $5.40 | $5.00 | $5.06 | $5.06 | 3,076,211 |
| 2021-05-13 | $5.43 | $5.53 | $4.90 | $5.09 | $5.09 | 3,227,348 |
| 2021-05-12 | $5.42 | $5.65 | $5.25 | $5.47 | $5.47 | 2,567,123 |
| 2021-05-11 | $5.05 | $5.78 | $5.04 | $5.51 | $5.51 | 3,519,912 |
| 2021-05-10 | $5.37 | $5.53 | $5.05 | $5.26 | $5.26 | 2,210,169 |
| 2021-05-07 | $5.33 | $5.70 | $5.33 | $5.43 | $5.43 | 2,848,076 |
| 2021-05-06 | $5.94 | $5.97 | $4.97 | $5.27 | $5.27 | 8,574,381 |
| 2021-05-05 | $6.45 | $6.51 | $5.92 | $5.95 | $5.95 | 3,977,541 |
| 2021-05-04 | $6.92 | $6.93 | $6.18 | $6.45 | $6.45 | 4,864,479 |
| 2021-05-03 | $7.82 | $7.90 | $6.87 | $6.97 | $6.97 | 4,191,215 |
| 2021-04-30 | $7.73 | $7.89 | $7.64 | $7.73 | $7.73 | 1,404,329 |
| 2021-04-29 | $8.01 | $8.10 | $7.68 | $7.85 | $7.85 | 1,388,296 |
| 2021-04-28 | $8.15 | $8.22 | $7.96 | $8.00 | $8.00 | 1,017,331 |
| 2021-04-27 | $8.20 | $8.38 | $7.96 | $8.15 | $8.15 | 1,705,284 |
| 2021-04-26 | $8.15 | $8.22 | $7.96 | $8.07 | $8.07 | 1,047,843 |
| 2021-04-23 | $7.75 | $8.28 | $7.70 | $8.07 | $8.07 | 1,640,916 |
| 2021-04-22 | $7.50 | $7.88 | $7.41 | $7.66 | $7.66 | 2,167,034 |
| 2021-04-21 | $7.02 | $7.69 | $6.90 | $7.63 | $7.63 | 1,180,240 |
| 2021-04-20 | $7.01 | $7.12 | $6.85 | $7.01 | $7.01 | 1,041,959 |
| 2021-04-19 | $7.36 | $7.53 | $6.98 | $7.07 | $7.07 | 2,083,603 |
| 2021-04-16 | $7.64 | $7.64 | $7.29 | $7.47 | $7.47 | 1,095,144 |
| 2021-04-15 | $7.43 | $7.67 | $7.39 | $7.61 | $7.61 | 1,509,830 |
| 2021-04-14 | $7.10 | $7.39 | $7.08 | $7.21 | $7.21 | 1,161,272 |
| 2021-04-13 | $6.91 | $7.17 | $6.75 | $7.16 | $7.16 | 892,630 |
| 2021-04-12 | $7.50 | $7.51 | $6.78 | $6.87 | $6.87 | 1,729,617 |
| 2021-04-09 | $7.26 | $7.74 | $7.20 | $7.57 | $7.57 | 1,354,258 |
| 2021-04-08 | $7.20 | $7.30 | $7.12 | $7.26 | $7.26 | 525,652 |
| 2021-04-07 | $7.06 | $7.30 | $7.01 | $7.19 | $7.19 | 913,165 |
| 2021-04-06 | $7.30 | $7.69 | $7.09 | $7.13 | $7.13 | 1,216,053 |
| 2021-04-05 | $7.23 | $7.30 | $7.08 | $7.24 | $7.24 | 1,204,588 |
| 2021-04-01 | $6.87 | $7.33 | $6.75 | $7.11 | $7.11 | 1,378,128 |
| 2021-03-31 | $6.55 | $6.77 | $6.45 | $6.74 | $6.74 | 1,687,166 |
| 2021-03-30 | $6.34 | $6.56 | $6.11 | $6.40 | $6.40 | 2,515,540 |
| 2021-03-29 | $7.06 | $7.08 | $6.00 | $6.24 | $6.24 | 8,289,527 |
| 2021-03-26 | $7.22 | $7.30 | $6.47 | $7.02 | $7.02 | 5,847,991 |
| 2021-03-25 | $7.03 | $7.23 | $6.77 | $7.20 | $7.20 | 2,635,326 |
| 2021-03-24 | $7.75 | $7.80 | $7.02 | $7.14 | $7.14 | 3,851,945 |
| 2021-03-23 | $8.01 | $8.08 | $7.52 | $7.65 | $7.65 | 3,125,407 |
| 2021-03-22 | $8.26 | $8.34 | $7.88 | $8.09 | $8.09 | 3,699,932 |
| 2021-03-19 | $7.61 | $8.09 | $7.61 | $8.03 | $8.03 | 1,923,317 |
| 2021-03-18 | $8.00 | $8.12 | $7.52 | $7.66 | $7.66 | 2,844,727 |
| 2021-03-17 | $7.73 | $8.07 | $7.52 | $7.99 | $7.99 | 2,777,961 |
| 2021-03-16 | $7.77 | $8.09 | $7.64 | $7.83 | $7.83 | 1,752,008 |
| 2021-03-15 | $7.65 | $7.75 | $7.33 | $7.54 | $7.54 | 2,881,075 |
| 2021-03-12 | $7.68 | $7.89 | $7.48 | $7.66 | $7.66 | 1,533,775 |
| 2021-03-11 | $7.56 | $7.72 | $7.52 | $7.72 | $7.72 | 951,941 |
| 2021-03-10 | $7.57 | $7.64 | $7.34 | $7.49 | $7.49 | 1,038,664 |
| 2021-03-09 | $7.16 | $7.59 | $7.16 | $7.50 | $7.50 | 1,251,598 |
| 2021-03-08 | $7.07 | $7.49 | $6.98 | $7.07 | $7.07 | 1,516,625 |
| 2021-03-05 | $7.15 | $7.17 | $6.39 | $7.12 | $7.12 | 3,445,072 |
| 2021-03-04 | $7.43 | $7.61 | $6.92 | $7.09 | $7.09 | 2,594,239 |
| 2021-03-03 | $7.57 | $7.85 | $7.39 | $7.55 | $7.55 | 2,556,190 |
| 2021-03-02 | $7.36 | $7.54 | $7.27 | $7.36 | $7.36 | 1,692,300 |
| 2021-03-01 | $7.60 | $7.65 | $7.31 | $7.36 | $7.36 | 1,903,407 |
| 2021-02-26 | $7.72 | $8.06 | $7.26 | $7.41 | $7.41 | 3,148,420 |
| 2021-02-25 | $8.85 | $9.00 | $7.67 | $7.74 | $7.74 | 4,978,162 |
| 2021-02-24 | $9.10 | $9.14 | $8.72 | $8.93 | $8.93 | 2,160,030 |
| 2021-02-23 | $8.90 | $9.07 | $8.20 | $9.01 | $9.01 | 2,654,072 |
| 2021-02-22 | $9.19 | $9.59 | $9.09 | $9.24 | $9.24 | 1,705,111 |
| 2021-02-19 | $8.76 | $9.08 | $8.63 | $9.02 | $9.02 | 1,772,673 |
| 2021-02-18 | $8.98 | $9.25 | $8.61 | $8.73 | $8.73 | 1,558,886 |
| 2021-02-17 | $9.18 | $9.30 | $8.65 | $9.07 | $9.07 | 2,417,282 |
| 2021-02-16 | $9.13 | $9.68 | $8.82 | $9.48 | $9.48 | 3,378,718 |
| 2021-02-12 | $8.84 | $8.99 | $8.45 | $8.63 | $8.63 | 1,566,173 |
| 2021-02-11 | $9.43 | $9.48 | $8.50 | $8.78 | $8.78 | 3,305,701 |
| 2021-02-10 | $9.50 | $9.83 | $9.02 | $9.45 | $9.45 | 2,060,276 |
| 2021-02-09 | $9.60 | $9.73 | $9.16 | $9.39 | $9.39 | 2,784,324 |
| 2021-02-08 | $9.92 | $9.97 | $9.42 | $9.58 | $9.58 | 2,819,494 |
| 2021-02-05 | $9.23 | $9.60 | $8.88 | $9.42 | $9.42 | 2,065,986 |
| 2021-02-04 | $8.90 | $9.85 | $8.70 | $9.10 | $9.10 | 3,345,478 |
| 2021-02-03 | $8.58 | $8.94 | $8.41 | $8.66 | $8.66 | 2,403,739 |
| 2021-02-02 | $7.81 | $8.37 | $7.63 | $8.21 | $8.21 | 1,790,524 |
| 2021-02-01 | $7.55 | $7.70 | $7.36 | $7.66 | $7.66 | 1,357,148 |
| 2021-01-29 | $7.64 | $7.74 | $7.30 | $7.43 | $7.43 | 1,913,060 |
| 2021-01-28 | $7.71 | $8.12 | $7.44 | $7.59 | $7.59 | 2,158,349 |
| 2021-01-27 | $7.17 | $8.43 | $6.92 | $7.74 | $7.74 | 4,776,810 |
| 2021-01-26 | $7.26 | $7.29 | $7.02 | $7.20 | $7.20 | 2,004,980 |
| 2021-01-25 | $7.44 | $7.47 | $7.02 | $7.10 | $7.10 | 3,350,683 |
| 2021-01-22 | $7.53 | $7.56 | $7.39 | $7.43 | $7.43 | 1,528,299 |
| 2021-01-21 | $7.51 | $7.54 | $7.37 | $7.46 | $7.46 | 1,770,343 |
| 2021-01-20 | $7.50 | $7.62 | $7.40 | $7.55 | $7.55 | 2,238,318 |
| 2021-01-19 | $7.59 | $7.60 | $7.45 | $7.49 | $7.49 | 1,686,279 |
| 2021-01-15 | $7.51 | $7.63 | $7.41 | $7.49 | $7.49 | 1,729,963 |
| 2021-01-14 | $7.54 | $7.59 | $7.47 | $7.51 | $7.51 | 1,129,652 |
| 2021-01-13 | $7.66 | $7.66 | $7.44 | $7.50 | $7.50 | 1,514,080 |
| 2021-01-12 | $7.59 | $7.73 | $7.45 | $7.69 | $7.69 | 1,410,747 |
| 2021-01-11 | $7.66 | $7.83 | $7.47 | $7.54 | $7.54 | 1,738,581 |
| 2021-01-08 | $7.25 | $7.69 | $7.17 | $7.61 | $7.61 | 4,744,780 |
| 2021-01-07 | $7.10 | $7.26 | $6.92 | $7.08 | $7.08 | 2,222,215 |
| 2021-01-06 | $6.81 | $6.95 | $6.70 | $6.81 | $6.81 | 1,598,798 |
| 2021-01-05 | $6.86 | $6.97 | $6.74 | $6.75 | $6.75 | 1,481,765 |
| 2021-01-04 | $6.88 | $6.93 | $6.62 | $6.86 | $6.86 | 2,369,945 |
| 2020-12-31 | $6.95 | $7.10 | $6.73 | $6.78 | $6.78 | 1,394,542 |
| 2020-12-30 | $6.83 | $6.96 | $6.73 | $6.88 | $6.88 | 2,147,889 |
| 2020-12-29 | $7.30 | $7.32 | $6.61 | $6.71 | $6.71 | 4,743,647 |
| 2020-12-28 | $7.67 | $7.74 | $7.26 | $7.28 | $7.28 | 3,323,907 |
| 2020-12-24 | $7.85 | $7.86 | $7.59 | $7.66 | $7.66 | 1,675,928 |
| 2020-12-23 | $8.11 | $8.13 | $7.69 | $7.82 | $7.82 | 2,285,077 |
| 2020-12-22 | $7.56 | $8.14 | $7.48 | $7.99 | $7.99 | 3,023,877 |
| 2020-12-21 | $7.42 | $7.57 | $7.25 | $7.45 | $7.45 | 2,185,074 |
| 2020-12-18 | $7.61 | $7.65 | $7.51 | $7.54 | $7.54 | 2,040,832 |
| 2020-12-17 | $7.59 | $7.68 | $7.55 | $7.60 | $7.60 | 1,767,129 |
| 2020-12-16 | $7.65 | $7.74 | $7.51 | $7.57 | $7.57 | 1,884,034 |
| 2020-12-15 | $7.65 | $7.88 | $7.56 | $7.63 | $7.63 | 1,730,635 |
| 2020-12-14 | $7.52 | $7.79 | $7.47 | $7.64 | $7.64 | 2,172,350 |
| 2020-12-11 | $7.60 | $7.67 | $7.43 | $7.48 | $7.48 | 1,576,267 |
| 2020-12-10 | $7.46 | $7.72 | $7.40 | $7.66 | $7.66 | 1,602,030 |
| 2020-12-09 | $7.74 | $7.97 | $7.37 | $7.51 | $7.51 | 2,816,882 |
| 2020-12-08 | $7.41 | $7.55 | $7.34 | $7.54 | $7.54 | 1,349,849 |
| 2020-12-07 | $7.42 | $7.58 | $7.36 | $7.40 | $7.40 | 1,481,452 |
| 2020-12-04 | $7.50 | $7.56 | $7.35 | $7.43 | $7.43 | 1,338,178 |
| 2020-12-03 | $7.48 | $7.58 | $7.35 | $7.42 | $7.42 | 1,466,249 |
| 2020-12-02 | $7.45 | $7.53 | $7.35 | $7.49 | $7.49 | 1,256,267 |
| 2020-12-01 | $7.55 | $7.67 | $7.45 | $7.48 | $7.48 | 1,343,703 |
| 2020-11-30 | $7.34 | $7.51 | $7.22 | $7.46 | $7.46 | 1,532,692 |
| 2020-11-27 | $7.30 | $7.39 | $7.27 | $7.30 | $7.30 | 745,202 |
| 2020-11-25 | $7.20 | $7.36 | $7.12 | $7.30 | $7.30 | 1,149,716 |
| 2020-11-24 | $7.43 | $7.48 | $7.04 | $7.18 | $7.18 | 1,362,885 |
| 2020-11-23 | $7.50 | $7.60 | $7.37 | $7.37 | $7.37 | 1,576,688 |
| 2020-11-20 | $7.60 | $7.66 | $7.43 | $7.50 | $7.50 | 801,824 |
| 2020-11-19 | $7.44 | $7.63 | $7.41 | $7.59 | $7.59 | 800,691 |
| 2020-11-18 | $7.56 | $7.68 | $7.39 | $7.43 | $7.43 | 1,081,394 |
| 2020-11-17 | $7.31 | $7.62 | $7.30 | $7.51 | $7.51 | 1,079,063 |
| 2020-11-16 | $7.62 | $7.71 | $7.26 | $7.42 | $7.42 | 1,278,785 |
| 2020-11-13 | $7.30 | $7.51 | $7.27 | $7.42 | $7.42 | 1,227,691 |
| 2020-11-12 | $7.30 | $7.41 | $7.16 | $7.26 | $7.26 | 986,170 |
| 2020-11-11 | $7.23 | $7.33 | $7.11 | $7.25 | $7.25 | 1,177,329 |
| 2020-11-10 | $7.29 | $7.32 | $7.11 | $7.29 | $7.29 | 864,078 |
| 2020-11-09 | $7.36 | $7.36 | $7.06 | $7.25 | $7.25 | 1,363,298 |
| 2020-11-06 | $7.18 | $7.31 | $7.03 | $7.12 | $7.12 | 873,968 |
| 2020-11-05 | $7.23 | $7.44 | $6.91 | $7.26 | $7.26 | 1,499,857 |
| 2020-11-04 | $7.38 | $7.52 | $7.20 | $7.25 | $7.25 | 1,350,612 |
| 2020-11-03 | $7.12 | $7.40 | $6.95 | $7.30 | $7.30 | 1,265,511 |
| 2020-11-02 | $6.71 | $7.17 | $6.57 | $7.11 | $7.11 | 1,893,372 |
| 2020-10-30 | $7.02 | $7.04 | $6.51 | $6.60 | $6.60 | 1,606,271 |
| 2020-10-29 | $6.95 | $7.00 | $6.33 | $6.97 | $6.97 | 2,183,541 |
| 2020-10-28 | $6.82 | $6.99 | $6.31 | $6.65 | $6.65 | 5,313,328 |
| 2020-10-27 | $7.65 | $7.70 | $6.07 | $6.28 | $6.28 | 8,694,559 |
| 2020-10-26 | $7.70 | $7.80 | $7.49 | $7.72 | $7.72 | 1,131,686 |
| 2020-10-23 | $7.82 | $7.89 | $7.65 | $7.75 | $7.75 | 785,469 |
| 2020-10-22 | $7.60 | $7.83 | $7.48 | $7.80 | $7.80 | 920,471 |
| 2020-10-21 | $7.76 | $7.81 | $7.53 | $7.60 | $7.60 | 864,439 |
| 2020-10-20 | $8.16 | $8.18 | $7.60 | $7.79 | $7.79 | 1,531,506 |
| 2020-10-19 | $8.16 | $8.47 | $8.05 | $8.13 | $8.13 | 1,138,835 |
| 2020-10-16 | $8.19 | $8.49 | $7.99 | $8.04 | $8.04 | 1,068,846 |
| 2020-10-15 | $8.01 | $8.23 | $7.82 | $8.20 | $8.20 | 1,466,496 |
| 2020-10-14 | $8.55 | $8.64 | $8.14 | $8.15 | $8.15 | 782,941 |
| 2020-10-13 | $8.20 | $8.57 | $8.04 | $8.54 | $8.54 | 954,339 |
| 2020-10-12 | $8.61 | $8.65 | $8.16 | $8.25 | $8.25 | 1,093,568 |
| 2020-10-09 | $8.82 | $8.84 | $8.40 | $8.61 | $8.61 | 917,427 |
| 2020-10-08 | $9.20 | $9.23 | $8.53 | $8.67 | $8.67 | 1,707,983 |
| 2020-10-07 | $8.54 | $9.14 | $8.35 | $8.79 | $8.79 | 2,471,893 |
| 2020-10-06 | $7.93 | $8.64 | $7.88 | $8.27 | $8.27 | 2,355,798 |
| 2020-10-05 | $7.40 | $7.95 | $7.40 | $7.79 | $7.79 | 1,942,182 |
| 2020-10-02 | $7.51 | $7.77 | $7.24 | $7.35 | $7.35 | 1,209,040 |
| 2020-10-01 | $7.75 | $7.79 | $7.49 | $7.66 | $7.66 | 1,077,786 |
| 2020-09-30 | $7.89 | $8.16 | $7.46 | $7.50 | $7.50 | 2,211,371 |
| 2020-09-29 | $7.94 | $8.07 | $7.66 | $7.93 | $7.93 | 637,913 |
| 2020-09-28 | $7.82 | $8.13 | $7.61 | $7.97 | $7.97 | 1,108,059 |
| 2020-09-25 | $7.77 | $8.04 | $7.52 | $7.78 | $7.78 | 1,246,482 |
| 2020-09-24 | $7.96 | $7.99 | $7.51 | $7.53 | $7.53 | 1,361,825 |
| 2020-09-23 | $8.35 | $8.46 | $7.93 | $7.98 | $7.98 | 1,090,356 |
| 2020-09-22 | $9.04 | $9.23 | $8.35 | $8.36 | $8.36 | 1,073,170 |
| 2020-09-21 | $9.70 | $9.70 | $8.84 | $8.94 | $8.94 | 1,623,358 |
| 2020-09-18 | $8.90 | $9.83 | $8.88 | $9.83 | $9.83 | 2,147,461 |
| 2020-09-17 | $8.47 | $8.77 | $8.25 | $8.74 | $8.74 | 761,036 |
| 2020-09-16 | $8.08 | $8.80 | $8.08 | $8.61 | $8.61 | 1,306,114 |
| 2020-09-15 | $8.12 | $8.30 | $7.92 | $8.05 | $8.05 | 1,227,716 |
| 2020-09-14 | $8.43 | $8.49 | $7.63 | $7.99 | $7.99 | 3,173,858 |
| 2020-09-11 | $9.00 | $9.04 | $8.54 | $8.77 | $8.77 | 841,472 |
| 2020-09-10 | $8.68 | $9.26 | $8.58 | $8.91 | $8.91 | 964,645 |
| 2020-09-09 | $8.30 | $8.65 | $8.20 | $8.61 | $8.61 | 712,241 |
| 2020-09-08 | $7.86 | $8.45 | $7.71 | $8.23 | $8.23 | 963,545 |
| 2020-09-04 | $8.31 | $8.33 | $7.41 | $7.96 | $7.96 | 1,202,632 |
| 2020-09-03 | $8.77 | $8.85 | $8.11 | $8.22 | $8.22 | 1,142,360 |
| 2020-09-02 | $8.88 | $8.97 | $8.62 | $8.83 | $8.83 | 595,487 |
| 2020-09-01 | $8.92 | $9.03 | $8.75 | $8.87 | $8.87 | 452,302 |
| 2020-08-31 | $8.65 | $9.01 | $8.62 | $8.90 | $8.90 | 590,971 |
| 2020-08-28 | $8.77 | $8.86 | $8.46 | $8.62 | $8.62 | 747,014 |
| 2020-08-27 | $9.07 | $9.12 | $8.73 | $8.82 | $8.82 | 535,764 |
| 2020-08-26 | $9.04 | $9.28 | $8.96 | $9.09 | $9.09 | 560,829 |
| 2020-08-25 | $9.00 | $9.27 | $8.81 | $9.24 | $9.24 | 589,349 |
| 2020-08-24 | $9.00 | $9.04 | $8.57 | $9.01 | $9.01 | 785,252 |
| 2020-08-21 | $9.19 | $9.27 | $8.82 | $8.93 | $8.93 | 850,212 |
| 2020-08-20 | $8.73 | $9.38 | $8.73 | $9.26 | $9.26 | 1,139,430 |
| 2020-08-19 | $9.03 | $9.14 | $8.80 | $8.82 | $8.82 | 591,340 |
| 2020-08-18 | $9.33 | $9.38 | $8.85 | $9.00 | $9.00 | 819,516 |
| 2020-08-17 | $8.93 | $9.55 | $8.91 | $9.30 | $9.30 | 1,342,584 |
| 2020-08-14 | $8.94 | $9.02 | $8.68 | $8.77 | $8.77 | 498,542 |
| 2020-08-13 | $9.05 | $9.23 | $8.83 | $8.94 | $8.94 | 838,013 |
| 2020-08-12 | $8.98 | $9.24 | $8.91 | $9.13 | $9.13 | 599,253 |
| 2020-08-11 | $9.27 | $9.43 | $8.92 | $8.94 | $8.94 | 747,919 |
| 2020-08-10 | $8.99 | $9.64 | $8.88 | $9.26 | $9.26 | 656,377 |
| 2020-08-07 | $9.15 | $9.35 | $8.85 | $8.92 | $8.92 | 605,524 |
| 2020-08-06 | $9.33 | $9.70 | $9.01 | $9.17 | $9.17 | 918,829 |
| 2020-08-05 | $9.33 | $9.36 | $8.89 | $9.17 | $9.17 | 711,423 |
| 2020-08-04 | $9.19 | $9.49 | $8.95 | $9.33 | $9.33 | 849,622 |
| 2020-08-03 | $8.84 | $9.34 | $8.69 | $9.27 | $9.27 | 551,933 |
| 2020-07-31 | $9.00 | $9.30 | $8.70 | $8.75 | $8.75 | 773,029 |
| 2020-07-30 | $8.55 | $8.99 | $8.36 | $8.86 | $8.86 | 1,016,164 |
| 2020-07-29 | $9.23 | $9.39 | $8.37 | $8.55 | $8.55 | 1,543,221 |
| 2020-07-28 | $9.18 | $9.46 | $9.08 | $9.24 | $9.24 | 630,168 |
| 2020-07-27 | $9.82 | $9.90 | $9.11 | $9.24 | $9.24 | 1,035,300 |
| 2020-07-24 | $10.13 | $10.22 | $9.64 | $9.72 | $9.72 | 1,213,353 |
| 2020-07-23 | $10.49 | $11.00 | $10.17 | $10.26 | $10.26 | 734,095 |
| 2020-07-22 | $10.49 | $10.64 | $10.05 | $10.24 | $10.24 | 717,898 |
| 2020-07-21 | $10.96 | $10.98 | $10.38 | $10.50 | $10.50 | 605,274 |
| 2020-07-20 | $11.10 | $11.41 | $10.76 | $10.84 | $10.84 | 496,454 |
| 2020-07-17 | $10.95 | $11.19 | $10.91 | $11.11 | $11.11 | 471,032 |
| 2020-07-16 | $10.98 | $11.05 | $10.51 | $10.97 | $10.97 | 664,387 |
| 2020-07-15 | $10.43 | $11.19 | $10.23 | $11.07 | $11.07 | 964,517 |
| 2020-07-14 | $10.40 | $10.56 | $9.78 | $10.27 | $10.27 | 696,607 |
| 2020-07-13 | $10.27 | $10.55 | $10.06 | $10.19 | $10.19 | 828,431 |
| 2020-07-10 | $10.61 | $10.80 | $10.05 | $10.16 | $10.16 | 963,387 |
| 2020-07-09 | $10.63 | $10.74 | $10.23 | $10.49 | $10.49 | 947,196 |
| 2020-07-08 | $10.70 | $10.96 | $10.50 | $10.64 | $10.64 | 597,741 |
| 2020-07-07 | $10.47 | $11.03 | $10.32 | $10.69 | $10.69 | 640,045 |
| 2020-07-06 | $10.61 | $10.89 | $10.11 | $10.53 | $10.53 | 784,870 |
| 2020-07-02 | $10.91 | $10.98 | $10.31 | $10.56 | $10.56 | 589,339 |
| 2020-07-01 | $10.55 | $10.90 | $10.43 | $10.65 | $10.65 | 848,766 |
| 2020-06-30 | $10.22 | $10.59 | $9.98 | $10.51 | $10.51 | 1,358,379 |
| 2020-06-29 | $10.61 | $10.74 | $10.07 | $10.27 | $10.27 | 951,191 |
| 2020-06-26 | $11.67 | $11.67 | $10.40 | $10.42 | $10.42 | 3,496,544 |
| 2020-06-25 | $11.27 | $11.91 | $11.00 | $11.70 | $11.70 | 820,463 |
| 2020-06-24 | $11.89 | $12.37 | $11.23 | $11.26 | $11.26 | 1,456,067 |
| 2020-06-23 | $12.59 | $12.67 | $11.75 | $11.86 | $11.86 | 1,262,416 |
| 2020-06-22 | $13.81 | $13.84 | $12.45 | $12.53 | $12.53 | 1,158,369 |
| 2020-06-19 | $13.43 | $14.23 | $13.32 | $13.65 | $13.65 | 2,146,485 |
| 2020-06-18 | $12.63 | $13.30 | $12.54 | $13.30 | $13.30 | 703,611 |
| 2020-06-17 | $13.24 | $13.47 | $12.62 | $12.63 | $12.63 | 636,417 |
| 2020-06-16 | $13.32 | $13.48 | $12.85 | $13.20 | $13.20 | 988,730 |
| 2020-06-15 | $12.00 | $13.17 | $11.80 | $12.96 | $12.96 | 1,486,614 |
| 2020-06-12 | $13.06 | $13.09 | $12.16 | $12.34 | $12.34 | 1,004,433 |
| 2020-06-11 | $13.00 | $13.53 | $12.50 | $12.76 | $12.76 | 864,365 |
| 2020-06-10 | $13.46 | $13.97 | $13.36 | $13.60 | $13.60 | 552,677 |
| 2020-06-09 | $13.33 | $13.57 | $13.21 | $13.25 | $13.25 | 499,447 |
| 2020-06-08 | $13.64 | $13.77 | $13.11 | $13.35 | $13.35 | 679,809 |
| 2020-06-05 | $13.39 | $13.84 | $12.82 | $13.59 | $13.59 | 964,952 |
| 2020-06-04 | $13.56 | $13.80 | $13.02 | $13.36 | $13.36 | 788,158 |
| 2020-06-03 | $14.00 | $14.68 | $13.53 | $13.67 | $13.67 | 1,778,998 |
| 2020-06-02 | $13.56 | $13.83 | $13.22 | $13.79 | $13.79 | 950,568 |
| 2020-06-01 | $12.33 | $13.72 | $12.18 | $13.40 | $13.40 | 1,706,720 |
| 2020-05-29 | $12.34 | $12.44 | $11.90 | $12.31 | $12.31 | 894,980 |
| 2020-05-28 | $12.46 | $12.81 | $12.18 | $12.25 | $12.25 | 784,434 |
| 2020-05-27 | $12.63 | $13.00 | $11.50 | $12.32 | $12.32 | 1,612,277 |
| 2020-05-26 | $13.41 | $13.55 | $12.66 | $12.69 | $12.69 | 1,071,072 |
| 2020-05-22 | $12.54 | $13.40 | $12.29 | $13.09 | $13.09 | 1,132,954 |
| 2020-05-21 | $12.67 | $12.77 | $12.11 | $12.56 | $12.56 | 423,539 |
| 2020-05-20 | $12.45 | $12.89 | $12.32 | $12.61 | $12.61 | 522,560 |
| 2020-05-19 | $12.44 | $12.88 | $12.25 | $12.36 | $12.36 | 693,560 |
| 2020-05-18 | $12.23 | $12.99 | $12.10 | $12.48 | $12.48 | 1,018,332 |
| 2020-05-15 | $11.71 | $12.30 | $11.63 | $12.10 | $12.10 | 891,701 |
| 2020-05-14 | $11.81 | $12.00 | $11.47 | $11.76 | $11.76 | 624,280 |
| 2020-05-13 | $12.09 | $12.51 | $11.66 | $12.01 | $12.01 | 1,032,326 |
| 2020-05-12 | $11.85 | $12.48 | $11.62 | $11.95 | $11.95 | 1,213,531 |
| 2020-05-11 | $11.27 | $12.00 | $11.23 | $11.93 | $11.93 | 1,103,853 |
| 2020-05-08 | $12.18 | $12.32 | $10.95 | $11.30 | $11.30 | 1,732,482 |
| 2020-05-07 | $11.60 | $12.48 | $11.40 | $11.85 | $11.85 | 2,269,749 |
| 2020-05-06 | $10.26 | $11.78 | $10.23 | $11.62 | $11.62 | 1,346,856 |
| 2020-05-05 | $10.65 | $10.71 | $10.29 | $10.56 | $10.56 | 699,196 |
| 2020-05-04 | $9.63 | $10.80 | $9.61 | $10.60 | $10.60 | 1,238,912 |
| 2020-05-01 | $9.89 | $10.20 | $9.44 | $9.63 | $9.63 | 810,704 |
| 2020-04-30 | $10.90 | $10.93 | $9.90 | $9.96 | $9.96 | 1,059,934 |
| 2020-04-29 | $10.71 | $10.88 | $10.22 | $10.67 | $10.67 | 1,063,368 |
| 2020-04-28 | $11.09 | $11.14 | $10.17 | $10.34 | $10.34 | 1,082,114 |
| 2020-04-27 | $9.48 | $11.34 | $9.46 | $11.09 | $11.09 | 1,740,672 |
| 2020-04-24 | $9.60 | $9.70 | $9.12 | $9.39 | $9.39 | 669,938 |
| 2020-04-23 | $9.17 | $9.72 | $9.11 | $9.55 | $9.55 | 650,387 |
| 2020-04-22 | $9.68 | $9.79 | $9.17 | $9.21 | $9.21 | 522,960 |
| 2020-04-21 | $10.02 | $10.32 | $9.33 | $9.50 | $9.50 | 756,822 |
| 2020-04-20 | $10.03 | $10.78 | $9.89 | $10.12 | $10.12 | 1,454,174 |
| 2020-04-17 | $9.45 | $10.31 | $9.19 | $10.26 | $10.26 | 1,115,163 |
| 2020-04-16 | $9.35 | $9.55 | $9.13 | $9.31 | $9.31 | 699,550 |
| 2020-04-15 | $9.53 | $9.57 | $9.18 | $9.35 | $9.35 | 1,680,036 |
| 2020-04-14 | $9.75 | $10.00 | $9.37 | $9.69 | $9.69 | 897,678 |
| 2020-04-13 | $9.02 | $9.80 | $8.68 | $9.52 | $9.52 | 1,488,422 |
| 2020-04-09 | $8.90 | $9.07 | $8.61 | $8.90 | $8.90 | 631,545 |
| 2020-04-08 | $8.50 | $9.01 | $8.49 | $8.87 | $8.87 | 1,210,942 |
| 2020-04-07 | $8.91 | $8.91 | $8.17 | $8.50 | $8.50 | 1,109,367 |
| 2020-04-06 | $8.82 | $9.03 | $8.57 | $8.86 | $8.86 | 802,771 |
| 2020-04-03 | $9.00 | $9.06 | $8.46 | $8.75 | $8.75 | 910,223 |
| 2020-04-02 | $8.35 | $9.00 | $8.35 | $8.97 | $8.97 | 1,528,772 |
| 2020-04-01 | $8.69 | $9.66 | $8.10 | $8.33 | $8.33 | 3,055,277 |
| 2020-03-31 | $7.43 | $8.83 | $7.43 | $8.79 | $8.79 | 4,459,765 |
| 2020-03-30 | $7.43 | $7.70 | $7.26 | $7.49 | $7.49 | 866,555 |
| 2020-03-27 | $7.09 | $7.64 | $6.95 | $7.38 | $7.38 | 710,112 |
| 2020-03-26 | $7.26 | $7.58 | $7.12 | $7.34 | $7.34 | 1,178,504 |
| 2020-03-25 | $7.37 | $7.75 | $7.19 | $7.34 | $7.34 | 1,721,416 |
| 2020-03-24 | $7.70 | $7.70 | $7.12 | $7.50 | $7.50 | 1,867,196 |
| 2020-03-23 | $7.07 | $7.43 | $6.70 | $7.39 | $7.39 | 1,325,305 |
| 2020-03-20 | $7.34 | $7.49 | $6.69 | $7.00 | $7.00 | 2,572,602 |
| 2020-03-19 | $6.89 | $7.73 | $6.51 | $6.89 | $6.89 | 2,810,829 |
| 2020-03-18 | $6.82 | $7.43 | $6.30 | $6.90 | $6.90 | 2,327,729 |
| 2020-03-17 | $6.15 | $7.36 | $5.04 | $6.74 | $6.74 | 2,576,188 |
| 2020-03-16 | $5.75 | $6.80 | $5.71 | $6.13 | $6.13 | 2,249,043 |
| 2020-03-13 | $7.00 | $7.21 | $5.86 | $6.48 | $6.48 | 2,736,515 |
| 2020-03-12 | $7.12 | $7.88 | $6.48 | $7.11 | $7.11 | 2,856,300 |
| 2020-03-11 | $8.68 | $8.68 | $7.45 | $7.63 | $7.63 | 6,005,980 |
| 2020-03-10 | $8.40 | $8.63 | $7.56 | $7.89 | $7.89 | 3,434,551 |
| 2020-03-09 | $6.31 | $8.84 | $6.00 | $7.93 | $7.93 | 7,138,132 |
| 2020-03-06 | $6.08 | $6.67 | $6.05 | $6.28 | $6.28 | 1,115,257 |
| 2020-03-05 | $6.32 | $6.44 | $6.03 | $6.30 | $6.30 | 836,913 |
| 2020-03-04 | $6.14 | $6.57 | $5.97 | $6.40 | $6.40 | 793,536 |
| 2020-03-03 | $6.00 | $6.09 | $5.86 | $5.99 | $5.99 | 623,256 |
| 2020-03-02 | $5.37 | $6.03 | $5.31 | $5.98 | $5.98 | 629,225 |
| 2020-02-28 | $5.57 | $5.98 | $5.18 | $5.35 | $5.35 | 654,891 |
| 2020-02-27 | $5.91 | $6.20 | $5.53 | $5.86 | $5.86 | 528,914 |
| 2020-02-26 | $6.12 | $6.15 | $5.95 | $6.04 | $6.04 | 561,513 |
| 2020-02-25 | $6.36 | $6.45 | $5.95 | $6.12 | $6.12 | 2,080,946 |
| 2020-02-24 | $6.24 | $6.55 | $6.06 | $6.34 | $6.34 | 668,841 |
| 2020-02-21 | $6.52 | $6.59 | $6.21 | $6.50 | $6.50 | 439,268 |
| 2020-02-20 | $6.57 | $6.63 | $6.38 | $6.53 | $6.53 | 274,443 |
| 2020-02-19 | $6.54 | $6.63 | $6.48 | $6.59 | $6.59 | 282,028 |
| 2020-02-18 | $6.50 | $6.73 | $6.40 | $6.55 | $6.55 | 485,948 |
| 2020-02-14 | $6.65 | $6.79 | $6.34 | $6.50 | $6.50 | 593,012 |
| 2020-02-13 | $6.25 | $6.75 | $6.13 | $6.62 | $6.62 | 410,569 |
| 2020-02-12 | $6.05 | $6.50 | $5.71 | $6.27 | $6.27 | 1,290,554 |
| 2020-02-11 | $6.67 | $6.84 | $6.30 | $6.40 | $6.40 | 600,433 |
| 2020-02-10 | $6.55 | $6.60 | $6.42 | $6.54 | $6.54 | 560,276 |
| 2020-02-07 | $6.87 | $7.04 | $6.55 | $6.56 | $6.56 | 486,355 |
| 2020-02-06 | $6.29 | $6.96 | $6.20 | $6.87 | $6.87 | 670,332 |
| 2020-02-05 | $6.82 | $6.93 | $6.24 | $6.26 | $6.26 | 525,479 |
| 2020-02-04 | $6.53 | $7.23 | $6.50 | $6.64 | $6.64 | 793,238 |
| 2020-02-03 | $5.94 | $6.49 | $5.89 | $6.49 | $6.49 | 484,600 |
| 2020-01-31 | $6.16 | $6.16 | $5.83 | $5.96 | $5.96 | 691,952 |
| 2020-01-30 | $6.29 | $6.65 | $6.01 | $6.22 | $6.22 | 638,076 |
| 2020-01-29 | $7.21 | $7.24 | $6.43 | $6.51 | $6.51 | 842,163 |
| 2020-01-28 | $7.30 | $7.39 | $6.93 | $7.15 | $7.15 | 572,366 |
| 2020-01-27 | $6.80 | $7.46 | $6.65 | $7.26 | $7.26 | 601,977 |
| 2020-01-24 | $7.43 | $7.70 | $6.77 | $7.25 | $7.25 | 1,421,101 |
| 2020-01-23 | $6.65 | $7.48 | $6.50 | $7.23 | $7.23 | 1,290,581 |
| 2020-01-22 | $6.46 | $7.20 | $6.15 | $6.76 | $6.76 | 1,119,533 |
| 2020-01-21 | $6.31 | $6.50 | $5.82 | $6.42 | $6.42 | 1,411,942 |
| 2020-01-17 | $5.77 | $6.69 | $5.52 | $6.52 | $6.52 | 1,216,315 |
| 2020-01-16 | $5.53 | $6.20 | $5.53 | $5.68 | $5.68 | 999,025 |
| 2020-01-15 | $5.32 | $5.61 | $5.29 | $5.49 | $5.49 | 538,356 |
| 2020-01-14 | $5.31 | $5.51 | $5.14 | $5.27 | $5.27 | 592,151 |
| 2020-01-13 | $5.42 | $5.78 | $5.18 | $5.42 | $5.42 | 800,659 |
| 2020-01-10 | $4.80 | $5.39 | $4.60 | $5.33 | $5.33 | 1,089,277 |
| 2020-01-09 | $4.76 | $5.02 | $4.65 | $4.72 | $4.72 | 812,662 |
| 2020-01-08 | $4.45 | $4.73 | $4.13 | $4.71 | $4.71 | 1,067,854 |
| 2020-01-07 | $4.94 | $5.36 | $4.26 | $4.31 | $4.31 | 2,019,582 |
| 2020-01-06 | $4.00 | $5.00 | $3.96 | $4.84 | $4.84 | 2,109,781 |
| 2020-01-03 | $3.89 | $3.92 | $3.74 | $3.83 | $3.83 | 616,841 |
| 2020-01-02 | $3.77 | $3.92 | $3.68 | $3.84 | $3.84 | 801,080 |
| 2019-12-31 | $3.65 | $3.87 | $3.62 | $3.69 | $3.69 | 667,771 |
| 2019-12-30 | $3.71 | $3.73 | $3.60 | $3.63 | $3.63 | 375,416 |
| 2019-12-27 | $3.76 | $3.83 | $3.68 | $3.73 | $3.73 | 456,484 |
| 2019-12-26 | $3.96 | $3.98 | $3.73 | $3.78 | $3.78 | 713,931 |
| 2019-12-24 | $4.02 | $4.04 | $3.83 | $3.93 | $3.93 | 396,600 |
| 2019-12-23 | $4.04 | $4.10 | $3.91 | $3.95 | $3.95 | 570,463 |
| 2019-12-20 | $4.09 | $4.15 | $3.88 | $4.02 | $4.02 | 930,386 |
| 2019-12-19 | $3.97 | $4.09 | $3.70 | $4.04 | $4.04 | 688,019 |
| 2019-12-18 | $4.05 | $4.13 | $3.96 | $3.97 | $3.97 | 584,853 |
| 2019-12-17 | $4.41 | $4.59 | $4.02 | $4.08 | $4.08 | 1,147,385 |
| 2019-12-16 | $4.90 | $4.99 | $4.63 | $4.70 | $4.70 | 669,380 |
| 2019-12-13 | $4.78 | $5.09 | $4.75 | $4.81 | $4.81 | 875,444 |
| 2019-12-12 | $4.25 | $4.75 | $4.22 | $4.74 | $4.74 | 573,039 |
| 2019-12-11 | $4.04 | $4.21 | $4.01 | $4.20 | $4.20 | 364,975 |
| 2019-12-10 | $4.12 | $4.13 | $4.02 | $4.04 | $4.04 | 226,271 |
| 2019-12-09 | $4.04 | $4.15 | $4.02 | $4.09 | $4.09 | 184,323 |
| 2019-12-06 | $3.99 | $4.06 | $3.89 | $4.00 | $4.00 | 187,412 |
| 2019-12-05 | $4.12 | $4.16 | $3.97 | $3.99 | $3.99 | 99,192 |
| 2019-12-04 | $4.14 | $4.21 | $3.95 | $4.12 | $4.12 | 133,389 |
| 2019-12-03 | $4.14 | $4.24 | $3.98 | $4.07 | $4.07 | 165,236 |
| 2019-12-02 | $4.25 | $4.28 | $4.08 | $4.14 | $4.14 | 158,532 |
| 2019-11-29 | $4.15 | $4.22 | $4.09 | $4.17 | $4.17 | 286,661 |
| 2019-11-27 | $4.11 | $4.16 | $4.08 | $4.12 | $4.12 | 175,261 |
| 2019-11-26 | $4.11 | $4.21 | $4.07 | $4.13 | $4.13 | 220,626 |
| 2019-11-25 | $4.14 | $4.22 | $3.94 | $4.10 | $4.10 | 217,510 |
| 2019-11-22 | $4.06 | $4.14 | $3.96 | $4.11 | $4.11 | 390,168 |
| 2019-11-21 | $3.86 | $4.03 | $3.71 | $4.01 | $4.01 | 316,997 |
| 2019-11-20 | $3.69 | $3.95 | $3.68 | $3.86 | $3.86 | 302,991 |
| 2019-11-19 | $3.61 | $3.77 | $3.57 | $3.69 | $3.69 | 234,889 |
| 2019-11-18 | $3.68 | $3.73 | $3.52 | $3.59 | $3.59 | 457,111 |
| 2019-11-15 | $3.65 | $3.72 | $3.60 | $3.69 | $3.69 | 164,651 |
| 2019-11-14 | $3.74 | $3.79 | $3.60 | $3.61 | $3.61 | 175,184 |
| 2019-11-13 | $3.67 | $3.84 | $3.64 | $3.71 | $3.71 | 163,517 |
| 2019-11-12 | $3.81 | $3.88 | $3.65 | $3.67 | $3.67 | 225,466 |
| 2019-11-11 | $4.03 | $4.03 | $3.77 | $3.95 | $3.95 | 286,782 |
| 2019-11-08 | $3.56 | $4.30 | $3.56 | $4.11 | $4.11 | 374,065 |
| 2019-11-07 | $3.66 | $3.82 | $3.45 | $3.71 | $3.71 | 283,164 |
| 2019-11-06 | $3.73 | $3.91 | $3.62 | $3.84 | $3.84 | 208,870 |
| 2019-11-05 | $3.77 | $3.83 | $3.67 | $3.71 | $3.71 | 108,958 |
| 2019-11-04 | $3.92 | $4.06 | $3.74 | $3.77 | $3.77 | 157,406 |
| 2019-11-01 | $3.67 | $3.96 | $3.57 | $3.89 | $3.89 | 246,221 |
| 2019-10-31 | $3.74 | $3.79 | $3.47 | $3.63 | $3.63 | 250,405 |
| 2019-10-30 | $3.53 | $3.85 | $3.52 | $3.79 | $3.79 | 261,008 |
| 2019-10-29 | $3.95 | $3.97 | $3.46 | $3.48 | $3.48 | 324,483 |
| 2019-10-28 | $3.79 | $4.00 | $3.76 | $3.95 | $3.95 | 315,962 |
| 2019-10-25 | $3.71 | $3.81 | $3.66 | $3.74 | $3.74 | 203,118 |
| 2019-10-24 | $3.70 | $3.77 | $3.70 | $3.72 | $3.72 | 229,339 |
| 2019-10-23 | $3.59 | $3.83 | $3.49 | $3.68 | $3.68 | 207,021 |
| 2019-10-22 | $3.39 | $3.67 | $3.24 | $3.59 | $3.59 | 398,985 |
| 2019-10-21 | $3.48 | $3.53 | $3.36 | $3.36 | $3.36 | 677,544 |
| 2019-10-18 | $3.49 | $3.56 | $3.35 | $3.48 | $3.48 | 413,636 |
| 2019-10-17 | $3.57 | $3.72 | $3.42 | $3.48 | $3.48 | 763,294 |
| 2019-10-16 | $3.52 | $3.64 | $3.38 | $3.54 | $3.54 | 176,275 |
| 2019-10-15 | $3.60 | $3.81 | $3.41 | $3.49 | $3.49 | 431,609 |
| 2019-10-14 | $3.55 | $3.55 | $3.25 | $3.51 | $3.51 | 193,753 |
| 2019-10-11 | $3.69 | $3.83 | $3.45 | $3.45 | $3.45 | 305,808 |
| 2019-10-10 | $3.56 | $3.70 | $3.56 | $3.62 | $3.62 | 295,996 |
| 2019-10-09 | $3.80 | $3.84 | $3.56 | $3.56 | $3.56 | 191,344 |
| 2019-10-08 | $3.92 | $3.92 | $3.72 | $3.77 | $3.77 | 221,644 |
| 2019-10-07 | $4.03 | $4.08 | $3.99 | $4.00 | $4.00 | 484,021 |
| 2019-10-04 | $4.08 | $4.15 | $4.00 | $4.03 | $4.03 | 192,241 |
| 2019-10-03 | $3.87 | $4.06 | $3.80 | $4.05 | $4.05 | 130,159 |
| 2019-10-02 | $3.62 | $3.88 | $3.43 | $3.81 | $3.81 | 217,450 |
| 2019-10-01 | $3.80 | $3.92 | $3.56 | $3.58 | $3.58 | 233,348 |
| 2019-09-30 | $4.02 | $4.02 | $3.78 | $3.81 | $3.81 | 189,120 |
| 2019-09-27 | $4.14 | $4.15 | $3.83 | $4.00 | $4.00 | 261,639 |
| 2019-09-26 | $4.32 | $4.32 | $4.01 | $4.10 | $4.10 | 154,965 |
| 2019-09-25 | $4.31 | $4.36 | $4.18 | $4.36 | $4.36 | 138,817 |
| 2019-09-24 | $4.55 | $4.55 | $4.30 | $4.32 | $4.32 | 346,574 |
| 2019-09-23 | $4.55 | $4.59 | $4.46 | $4.55 | $4.55 | 289,362 |
| 2019-09-20 | $4.55 | $4.64 | $4.45 | $4.55 | $4.55 | 254,123 |
| 2019-09-19 | $4.60 | $4.62 | $4.49 | $4.55 | $4.55 | 212,702 |
| 2019-09-18 | $4.45 | $4.68 | $4.38 | $4.52 | $4.52 | 284,729 |
| 2019-09-17 | $4.44 | $4.49 | $4.31 | $4.42 | $4.42 | 328,558 |
| 2019-09-16 | $4.18 | $4.50 | $4.11 | $4.41 | $4.41 | 280,738 |
| 2019-09-13 | $4.07 | $4.21 | $3.98 | $4.20 | $4.20 | 209,730 |
| 2019-09-12 | $4.12 | $4.13 | $3.96 | $4.05 | $4.05 | 288,580 |
| 2019-09-11 | $4.03 | $4.12 | $3.96 | $4.10 | $4.10 | 333,946 |
| 2019-09-10 | $3.93 | $4.02 | $3.89 | $3.99 | $3.99 | 250,443 |
| 2019-09-09 | $4.02 | $4.08 | $3.89 | $3.94 | $3.94 | 207,519 |
| 2019-09-06 | $4.01 | $4.03 | $3.95 | $4.00 | $4.00 | 204,670 |
| 2019-09-05 | $3.82 | $4.04 | $3.79 | $4.01 | $4.01 | 303,824 |
| 2019-09-04 | $4.05 | $4.08 | $3.74 | $3.77 | $3.77 | 391,466 |
| 2019-09-03 | $4.06 | $4.28 | $4.00 | $4.01 | $4.01 | 336,815 |
| 2019-08-30 | $4.00 | $4.11 | $3.94 | $4.11 | $4.11 | 366,165 |
| 2019-08-29 | $3.78 | $3.85 | $3.72 | $3.85 | $3.85 | 217,734 |
| 2019-08-28 | $3.55 | $3.78 | $3.51 | $3.72 | $3.72 | 188,365 |
| 2019-08-27 | $3.83 | $3.94 | $3.50 | $3.57 | $3.57 | 252,326 |
| 2019-08-26 | $3.87 | $3.94 | $3.71 | $3.82 | $3.82 | 164,837 |
| 2019-08-23 | $4.04 | $4.07 | $3.78 | $3.85 | $3.85 | 433,604 |
| 2019-08-22 | $4.04 | $4.12 | $3.95 | $4.05 | $4.05 | 278,621 |
| 2019-08-21 | $4.01 | $4.07 | $3.91 | $4.01 | $4.01 | 254,174 |
| 2019-08-20 | $4.03 | $4.10 | $3.87 | $3.98 | $3.98 | 282,577 |
| 2019-08-19 | $4.08 | $4.09 | $3.81 | $4.02 | $4.02 | 384,747 |
| 2019-08-16 | $4.03 | $4.12 | $3.92 | $4.00 | $4.00 | 414,353 |
| 2019-08-15 | $4.37 | $4.41 | $4.01 | $4.02 | $4.02 | 582,362 |
| 2019-08-14 | $4.45 | $4.45 | $4.32 | $4.37 | $4.37 | 280,299 |
| 2019-08-13 | $4.77 | $4.77 | $4.40 | $4.60 | $4.60 | 366,369 |
| 2019-08-12 | $4.95 | $4.95 | $4.65 | $4.83 | $4.83 | 492,331 |
| 2019-08-09 | $4.61 | $5.18 | $4.59 | $5.02 | $5.02 | 1,008,264 |
| 2019-08-08 | $5.11 | $5.26 | $4.59 | $4.60 | $4.60 | 879,737 |
| 2019-08-07 | $4.36 | $5.41 | $4.20 | $5.11 | $5.11 | 723,395 |
| 2019-08-06 | $5.51 | $5.70 | $4.24 | $4.38 | $4.38 | 996,980 |
| 2019-08-05 | $5.71 | $5.71 | $4.69 | $5.05 | $5.05 | 881,910 |
| 2019-08-02 | $6.00 | $6.20 | $5.71 | $5.80 | $5.80 | 432,775 |
| 2019-08-01 | $5.98 | $6.41 | $5.92 | $5.95 | $5.95 | 573,170 |
| 2019-07-31 | $5.98 | $6.69 | $5.88 | $5.88 | $5.88 | 552,927 |
| 2019-07-30 | $5.72 | $5.92 | $5.67 | $5.90 | $5.90 | 288,234 |
| 2019-07-29 | $5.76 | $6.00 | $5.70 | $5.74 | $5.74 | 228,149 |
| 2019-07-26 | $5.45 | $5.74 | $5.43 | $5.66 | $5.66 | 179,516 |
| 2019-07-25 | $5.65 | $5.76 | $5.42 | $5.43 | $5.43 | 169,798 |
| 2019-07-24 | $5.65 | $5.71 | $5.51 | $5.66 | $5.66 | 154,543 |
| 2019-07-23 | $5.58 | $5.75 | $5.50 | $5.62 | $5.62 | 174,506 |
| 2019-07-22 | $5.69 | $5.69 | $5.46 | $5.56 | $5.56 | 193,014 |
| 2019-07-19 | $5.81 | $5.82 | $5.55 | $5.57 | $5.57 | 91,453 |
| 2019-07-18 | $6.05 | $6.12 | $5.61 | $5.73 | $5.73 | 230,710 |
| 2019-07-17 | $6.10 | $6.15 | $6.00 | $6.05 | $6.05 | 123,212 |
| 2019-07-16 | $6.09 | $6.22 | $5.95 | $6.08 | $6.08 | 158,562 |
| 2019-07-15 | $6.38 | $6.38 | $6.05 | $6.08 | $6.08 | 132,831 |
| 2019-07-12 | $6.13 | $6.31 | $5.98 | $6.27 | $6.27 | 140,045 |
| 2019-07-11 | $6.20 | $6.22 | $5.96 | $6.13 | $6.13 | 120,329 |
| 2019-07-10 | $6.22 | $6.41 | $5.96 | $6.10 | $6.10 | 156,245 |
| 2019-07-09 | $6.10 | $6.22 | $5.96 | $6.17 | $6.17 | 172,367 |
| 2019-07-08 | $6.40 | $6.49 | $5.94 | $6.16 | $6.16 | 199,601 |
| 2019-07-05 | $6.45 | $6.68 | $6.36 | $6.37 | $6.37 | 110,822 |
| 2019-07-03 | $6.68 | $6.70 | $6.42 | $6.45 | $6.45 | 102,740 |
| 2019-07-02 | $6.50 | $6.64 | $6.31 | $6.58 | $6.58 | 197,620 |
| 2019-07-01 | $6.48 | $6.70 | $6.37 | $6.39 | $6.39 | 203,625 |
| 2019-06-28 | $5.88 | $6.61 | $5.84 | $6.38 | $6.38 | 839,331 |
| 2019-06-27 | $5.69 | $5.92 | $5.68 | $5.88 | $5.88 | 100,654 |
| 2019-06-26 | $5.79 | $5.92 | $5.64 | $5.65 | $5.65 | 106,337 |
| 2019-06-25 | $5.62 | $5.85 | $5.58 | $5.74 | $5.74 | 100,943 |
| 2019-06-24 | $5.62 | $5.74 | $5.52 | $5.59 | $5.59 | 137,748 |
| 2019-06-21 | $5.58 | $5.72 | $5.50 | $5.62 | $5.62 | 199,222 |
| 2019-06-20 | $5.87 | $5.95 | $5.59 | $5.63 | $5.63 | 129,408 |
| 2019-06-19 | $5.51 | $5.85 | $5.50 | $5.82 | $5.82 | 108,689 |
| 2019-06-18 | $5.63 | $5.69 | $5.50 | $5.54 | $5.54 | 172,405 |
| 2019-06-17 | $5.12 | $5.65 | $5.10 | $5.62 | $5.62 | 169,214 |
| 2019-06-14 | $5.00 | $5.23 | $4.89 | $5.11 | $5.11 | 449,632 |
| 2019-06-13 | $4.97 | $5.15 | $4.85 | $5.01 | $5.01 | 359,974 |
| 2019-06-12 | $5.17 | $5.32 | $4.92 | $4.93 | $4.93 | 160,871 |
| 2019-06-11 | $5.55 | $5.59 | $5.08 | $5.18 | $5.18 | 281,749 |
| 2019-06-10 | $5.49 | $5.66 | $5.32 | $5.48 | $5.48 | 134,593 |
| 2019-06-07 | $5.52 | $5.60 | $5.32 | $5.38 | $5.38 | 161,687 |
| 2019-06-06 | $5.32 | $5.52 | $5.12 | $5.50 | $5.50 | 204,285 |
| 2019-06-05 | $5.82 | $5.83 | $5.26 | $5.35 | $5.35 | 191,866 |
| 2019-06-04 | $5.93 | $6.15 | $5.72 | $5.82 | $5.82 | 123,802 |
| 2019-06-03 | $5.49 | $5.85 | $5.38 | $5.82 | $5.82 | 195,260 |
| 2019-05-31 | $5.28 | $5.57 | $5.27 | $5.53 | $5.53 | 123,697 |
| 2019-05-30 | $5.36 | $5.49 | $5.32 | $5.38 | $5.38 | 145,905 |
| 2019-05-29 | $5.77 | $5.79 | $5.30 | $5.32 | $5.32 | 220,931 |
| 2019-05-28 | $5.94 | $5.97 | $5.75 | $5.79 | $5.79 | 127,072 |
| 2019-05-24 | $5.92 | $5.98 | $5.79 | $5.94 | $5.94 | 86,429 |
| 2019-05-23 | $5.92 | $6.00 | $5.70 | $5.86 | $5.86 | 182,226 |
| 2019-05-22 | $5.79 | $5.97 | $5.70 | $5.92 | $5.92 | 102,503 |
| 2019-05-21 | $5.85 | $6.04 | $5.73 | $5.83 | $5.83 | 148,881 |
| 2019-05-20 | $5.92 | $5.99 | $5.62 | $5.79 | $5.79 | 179,610 |
| 2019-05-17 | $6.19 | $6.19 | $5.85 | $5.96 | $5.96 | 220,780 |
| 2019-05-16 | $5.92 | $6.30 | $5.85 | $6.23 | $6.23 | 179,629 |
| 2019-05-15 | $6.00 | $6.07 | $5.80 | $5.94 | $5.94 | 240,363 |
| 2019-05-14 | $5.96 | $6.12 | $5.68 | $5.88 | $5.88 | 252,163 |
| 2019-05-13 | $6.40 | $6.40 | $5.68 | $5.90 | $5.90 | 299,607 |
| 2019-05-10 | $6.93 | $6.94 | $6.40 | $6.49 | $6.49 | 266,729 |
| 2019-05-09 | $7.09 | $7.38 | $6.93 | $6.94 | $6.94 | 162,238 |
| 2019-05-08 | $7.31 | $7.39 | $7.10 | $7.10 | $7.10 | 205,592 |
| 2019-05-07 | $7.39 | $7.52 | $7.18 | $7.32 | $7.32 | 219,035 |
| 2019-05-06 | $7.33 | $7.58 | $7.32 | $7.46 | $7.46 | 326,802 |
| 2019-05-03 | $7.25 | $7.58 | $7.15 | $7.43 | $7.43 | 261,913 |
| 2019-05-02 | $7.48 | $7.48 | $7.03 | $7.20 | $7.20 | 234,580 |
| 2019-05-01 | $7.77 | $7.80 | $7.39 | $7.41 | $7.41 | 200,881 |
| 2019-04-30 | $7.92 | $8.04 | $7.60 | $7.76 | $7.76 | 127,660 |
| 2019-04-29 | $7.67 | $7.95 | $7.54 | $7.92 | $7.92 | 107,909 |
| 2019-04-26 | $7.53 | $7.77 | $7.44 | $7.60 | $7.60 | 97,515 |
| 2019-04-25 | $7.62 | $7.63 | $7.40 | $7.54 | $7.54 | 101,675 |
| 2019-04-24 | $7.59 | $7.70 | $7.38 | $7.44 | $7.44 | 140,312 |
| 2019-04-23 | $7.49 | $7.65 | $7.34 | $7.55 | $7.55 | 99,310 |
| 2019-04-22 | $7.59 | $7.76 | $7.40 | $7.50 | $7.50 | 84,310 |
| 2019-04-18 | $7.63 | $7.65 | $7.27 | $7.60 | $7.60 | 139,663 |
| 2019-04-17 | $7.97 | $7.97 | $7.52 | $7.62 | $7.62 | 166,772 |
| 2019-04-16 | $8.05 | $8.19 | $7.90 | $7.92 | $7.92 | 102,468 |
| 2019-04-15 | $8.20 | $8.22 | $7.91 | $8.02 | $8.02 | 103,277 |
| 2019-04-12 | $8.03 | $8.23 | $7.85 | $8.17 | $8.17 | 128,972 |
| 2019-04-11 | $7.97 | $8.01 | $7.79 | $7.96 | $7.96 | 112,987 |
| 2019-04-10 | $8.21 | $8.34 | $7.91 | $8.00 | $8.00 | 133,181 |
| 2019-04-09 | $8.79 | $8.90 | $8.17 | $8.19 | $8.19 | 159,028 |
| 2019-04-08 | $8.55 | $8.92 | $8.45 | $8.80 | $8.80 | 231,967 |
| 2019-04-05 | $8.55 | $8.86 | $8.36 | $8.59 | $8.59 | 411,966 |
| 2019-04-04 | $8.60 | $8.62 | $8.40 | $8.52 | $8.52 | 90,956 |
| 2019-04-03 | $8.43 | $8.64 | $8.34 | $8.59 | $8.59 | 90,565 |
| 2019-04-02 | $8.40 | $8.56 | $8.21 | $8.42 | $8.42 | 130,560 |
| 2019-04-01 | $8.40 | $8.55 | $8.14 | $8.37 | $8.37 | 215,913 |
| 2019-03-29 | $7.81 | $8.36 | $7.81 | $8.27 | $8.27 | 280,949 |
| 2019-03-28 | $7.69 | $8.02 | $7.65 | $7.74 | $7.74 | 75,215 |
| 2019-03-27 | $7.88 | $7.95 | $7.54 | $7.69 | $7.69 | 127,174 |
| 2019-03-26 | $8.05 | $8.14 | $7.83 | $7.91 | $7.91 | 140,795 |
| 2019-03-25 | $7.39 | $8.00 | $7.24 | $7.95 | $7.95 | 251,942 |
| 2019-03-22 | $7.65 | $7.77 | $7.14 | $7.42 | $7.42 | 234,001 |
| 2019-03-21 | $8.16 | $8.32 | $7.67 | $7.71 | $7.71 | 244,674 |
| 2019-03-20 | $8.52 | $8.73 | $8.15 | $8.22 | $8.22 | 208,338 |
| 2019-03-19 | $8.56 | $8.74 | $8.30 | $8.49 | $8.49 | 298,671 |
| 2019-03-18 | $8.66 | $8.78 | $8.33 | $8.54 | $8.54 | 279,130 |
| 2019-03-15 | $8.45 | $8.70 | $8.30 | $8.67 | $8.67 | 328,529 |
| 2019-03-14 | $8.32 | $8.48 | $8.10 | $8.41 | $8.41 | 262,173 |
| 2019-03-13 | $8.24 | $8.32 | $8.00 | $8.05 | $8.05 | 217,179 |
| 2019-03-12 | $8.20 | $8.60 | $7.61 | $8.21 | $8.21 | 418,125 |
| 2019-03-11 | $8.26 | $8.77 | $8.16 | $8.62 | $8.62 | 270,342 |
| 2019-03-08 | $8.22 | $8.27 | $7.66 | $8.13 | $8.13 | 275,763 |
| 2019-03-07 | $7.89 | $8.35 | $7.85 | $8.21 | $8.21 | 130,272 |
| 2019-03-06 | $8.59 | $8.59 | $7.80 | $7.91 | $7.91 | 282,539 |
| 2019-03-05 | $8.60 | $8.91 | $8.52 | $8.59 | $8.59 | 189,687 |
| 2019-03-04 | $8.89 | $8.93 | $8.26 | $8.54 | $8.54 | 214,424 |
| 2019-03-01 | $8.47 | $8.98 | $8.31 | $8.89 | $8.89 | 164,197 |
| 2019-02-28 | $8.41 | $8.45 | $8.11 | $8.39 | $8.39 | 267,990 |
| 2019-02-27 | $8.51 | $8.72 | $8.30 | $8.39 | $8.39 | 148,550 |
| 2019-02-26 | $8.70 | $8.79 | $8.26 | $8.52 | $8.52 | 185,286 |
| 2019-02-25 | $9.16 | $9.25 | $8.55 | $8.80 | $8.80 | 564,847 |
| 2019-02-22 | $8.55 | $9.01 | $8.41 | $8.97 | $8.97 | 440,811 |
| 2019-02-21 | $8.30 | $9.09 | $8.09 | $8.53 | $8.53 | 545,802 |
| 2019-02-20 | $7.73 | $8.29 | $7.44 | $8.29 | $8.29 | 446,573 |
| 2019-02-19 | $7.31 | $7.82 | $7.31 | $7.73 | $7.73 | 295,694 |
| 2019-02-15 | $7.28 | $7.45 | $7.08 | $7.21 | $7.21 | 182,380 |
| 2019-02-14 | $6.93 | $7.33 | $6.93 | $7.22 | $7.22 | 157,434 |
| 2019-02-13 | $6.89 | $7.07 | $6.77 | $6.93 | $6.93 | 147,238 |
| 2019-02-12 | $6.72 | $6.93 | $6.58 | $6.88 | $6.88 | 115,570 |
| 2019-02-11 | $6.62 | $6.79 | $6.42 | $6.65 | $6.65 | 124,740 |
| 2019-02-08 | $6.71 | $6.90 | $6.27 | $6.51 | $6.51 | 238,519 |
| 2019-02-07 | $6.60 | $6.87 | $6.38 | $6.76 | $6.76 | 272,060 |
| 2019-02-06 | $6.80 | $6.94 | $6.24 | $6.66 | $6.66 | 269,056 |
| 2019-02-05 | $6.28 | $6.82 | $6.28 | $6.79 | $6.79 | 327,916 |
| 2019-02-04 | $5.83 | $6.25 | $5.79 | $6.24 | $6.24 | 177,939 |
| 2019-02-01 | $5.55 | $5.84 | $5.39 | $5.83 | $5.83 | 94,906 |
| 2019-01-31 | $5.35 | $5.68 | $5.35 | $5.53 | $5.53 | 117,591 |
| 2019-01-30 | $5.30 | $5.38 | $5.22 | $5.34 | $5.34 | 260,945 |
| 2019-01-29 | $5.30 | $5.36 | $5.17 | $5.26 | $5.26 | 180,704 |
| 2019-01-28 | $5.51 | $5.58 | $5.18 | $5.24 | $5.24 | 373,914 |
| 2019-01-25 | $5.32 | $5.58 | $5.29 | $5.52 | $5.52 | 255,495 |
| 2019-01-24 | $5.63 | $5.63 | $5.28 | $5.30 | $5.30 | 141,447 |
| 2019-01-23 | $5.60 | $5.67 | $5.26 | $5.58 | $5.58 | 190,689 |
| 2019-01-22 | $5.85 | $5.86 | $5.45 | $5.53 | $5.53 | 179,476 |
| 2019-01-18 | $6.17 | $6.17 | $5.71 | $5.89 | $5.89 | 234,316 |
| 2019-01-17 | $6.06 | $6.07 | $5.55 | $5.78 | $5.78 | 363,162 |
| 2019-01-16 | $6.24 | $6.37 | $6.01 | $6.04 | $6.04 | 174,873 |
| 2019-01-15 | $6.24 | $6.24 | $6.00 | $6.24 | $6.24 | 160,120 |
| 2019-01-14 | $6.05 | $6.43 | $5.88 | $6.20 | $6.20 | 138,954 |
| 2019-01-11 | $6.03 | $6.19 | $5.85 | $6.10 | $6.10 | 82,865 |
| 2019-01-10 | $6.01 | $6.35 | $5.90 | $6.03 | $6.03 | 130,970 |
| 2019-01-09 | $6.44 | $6.49 | $5.96 | $6.08 | $6.08 | 174,932 |
| 2019-01-08 | $6.25 | $6.40 | $5.91 | $6.36 | $6.36 | 247,559 |
| 2019-01-07 | $5.87 | $6.33 | $5.81 | $6.19 | $6.19 | 253,431 |
| 2019-01-04 | $5.30 | $5.95 | $5.27 | $5.83 | $5.83 | 262,087 |
| 2019-01-03 | $5.14 | $5.37 | $4.96 | $5.20 | $5.20 | 152,933 |
| 2019-01-02 | $4.81 | $5.27 | $4.65 | $5.19 | $5.19 | 117,181 |
| 2018-12-31 | $5.06 | $5.24 | $4.83 | $4.89 | $4.89 | 252,716 |
| 2018-12-28 | $4.93 | $5.05 | $4.82 | $5.02 | $5.02 | 177,153 |
| 2018-12-27 | $4.59 | $4.92 | $4.51 | $4.91 | $4.91 | 252,645 |
| 2018-12-26 | $4.63 | $4.86 | $4.44 | $4.60 | $4.60 | 264,592 |
| 2018-12-24 | $4.06 | $4.69 | $4.03 | $4.60 | $4.60 | 173,619 |
| 2018-12-21 | $4.60 | $4.60 | $4.21 | $4.29 | $4.29 | 567,561 |
| 2018-12-20 | $4.62 | $4.84 | $4.53 | $4.59 | $4.59 | 243,868 |
| 2018-12-19 | $4.97 | $5.17 | $4.71 | $4.76 | $4.76 | 218,626 |
| 2018-12-18 | $5.01 | $5.22 | $4.92 | $4.97 | $4.97 | 215,317 |
| 2018-12-17 | $5.23 | $5.32 | $4.96 | $5.01 | $5.01 | 298,601 |
| 2018-12-14 | $5.43 | $5.50 | $5.14 | $5.15 | $5.15 | 213,174 |
| 2018-12-13 | $5.74 | $5.91 | $5.45 | $5.51 | $5.51 | 144,927 |
| 2018-12-12 | $5.83 | $6.00 | $5.65 | $5.72 | $5.72 | 126,329 |
| 2018-12-11 | $5.85 | $5.89 | $5.56 | $5.72 | $5.72 | 92,493 |
| 2018-12-10 | $5.65 | $5.77 | $5.49 | $5.76 | $5.76 | 132,452 |
| 2018-12-07 | $5.95 | $6.13 | $5.58 | $5.64 | $5.64 | 212,905 |
| 2018-12-06 | $6.02 | $6.15 | $5.84 | $5.97 | $5.97 | 183,491 |
| 2018-12-04 | $6.28 | $6.40 | $6.00 | $6.02 | $6.02 | 174,031 |
| 2018-12-03 | $6.38 | $6.40 | $6.15 | $6.30 | $6.30 | 126,293 |
| 2018-11-30 | $6.09 | $6.35 | $6.09 | $6.30 | $6.30 | 191,802 |
| 2018-11-29 | $6.35 | $6.48 | $6.06 | $6.09 | $6.09 | 172,995 |
| 2018-11-28 | $6.02 | $6.43 | $5.82 | $6.34 | $6.34 | 259,243 |
| 2018-11-27 | $6.16 | $6.16 | $6.02 | $6.05 | $6.05 | 167,489 |
| 2018-11-26 | $6.23 | $6.41 | $6.13 | $6.22 | $6.22 | 121,191 |
| 2018-11-23 | $6.33 | $6.53 | $6.13 | $6.18 | $6.18 | 87,460 |
| 2018-11-21 | $6.20 | $6.54 | $6.13 | $6.45 | $6.45 | 84,279 |
| 2018-11-20 | $6.18 | $6.36 | $6.01 | $6.10 | $6.10 | 210,602 |
| 2018-11-19 | $6.60 | $6.62 | $6.21 | $6.27 | $6.27 | 285,439 |
| 2018-11-16 | $6.58 | $6.82 | $6.37 | $6.62 | $6.62 | 120,704 |
| 2018-11-15 | $6.36 | $6.62 | $6.20 | $6.61 | $6.61 | 140,481 |
| 2018-11-14 | $6.64 | $6.74 | $6.13 | $6.34 | $6.34 | 302,092 |
| 2018-11-13 | $6.47 | $6.87 | $6.47 | $6.56 | $6.56 | 233,278 |
| 2018-11-12 | $7.14 | $7.38 | $6.39 | $6.47 | $6.47 | 461,767 |
| 2018-11-09 | $7.55 | $7.55 | $7.11 | $7.20 | $7.20 | 200,214 |
| 2018-11-08 | $7.20 | $8.11 | $7.20 | $7.65 | $7.65 | 148,815 |
| 2018-11-07 | $7.60 | $7.72 | $7.36 | $7.61 | $7.61 | 119,281 |
| 2018-11-06 | $7.41 | $7.68 | $7.29 | $7.50 | $7.50 | 363,119 |
| 2018-11-05 | $7.66 | $7.75 | $7.22 | $7.46 | $7.46 | 147,628 |
| 2018-11-02 | $7.79 | $8.07 | $7.41 | $7.60 | $7.60 | 251,138 |
| 2018-11-01 | $7.30 | $7.92 | $7.23 | $7.78 | $7.78 | 408,312 |
| 2018-10-31 | $7.58 | $7.65 | $7.16 | $7.25 | $7.25 | 222,373 |
| 2018-10-30 | $7.65 | $7.85 | $7.28 | $7.45 | $7.45 | 215,201 |
| 2018-10-29 | $8.08 | $8.31 | $7.54 | $7.65 | $7.65 | 298,859 |
| 2018-10-26 | $8.30 | $8.41 | $7.82 | $7.93 | $7.93 | 299,154 |
| 2018-10-25 | $8.13 | $8.56 | $8.12 | $8.45 | $8.45 | 210,209 |
| 2018-10-24 | $9.10 | $9.21 | $8.10 | $8.20 | $8.20 | 287,798 |
| 2018-10-23 | $8.75 | $9.27 | $8.62 | $9.13 | $9.13 | 198,128 |
| 2018-10-22 | $9.23 | $9.23 | $8.91 | $8.98 | $8.98 | 287,128 |
| 2018-10-19 | $9.54 | $9.80 | $9.18 | $9.23 | $9.23 | 817,121 |
| 2018-10-18 | $9.81 | $9.91 | $9.52 | $9.54 | $9.54 | 306,975 |
| 2018-10-17 | $9.71 | $10.04 | $9.55 | $9.86 | $9.86 | 465,041 |
| 2018-10-16 | $9.00 | $10.21 | $8.93 | $9.94 | $9.94 | 1,225,589 |
| 2018-10-15 | $8.56 | $9.01 | $8.47 | $8.96 | $8.96 | 612,543 |
| 2018-10-12 | $8.22 | $8.94 | $8.19 | $8.56 | $8.56 | 1,083,801 |
| 2018-10-11 | $8.11 | $8.56 | $8.04 | $8.06 | $8.06 | 700,915 |
| 2018-10-10 | $8.49 | $8.60 | $8.25 | $8.25 | $8.25 | 780,040 |
| 2018-10-09 | $8.27 | $8.48 | $8.08 | $8.35 | $8.35 | 614,025 |
| 2018-10-08 | $8.25 | $8.49 | $8.05 | $8.30 | $8.30 | 1,183,019 |
| 2018-10-05 | $7.89 | $8.00 | $7.60 | $7.73 | $7.73 | 485,055 |
| 2018-10-04 | $7.90 | $8.18 | $7.86 | $7.91 | $7.91 | 573,454 |
| 2018-10-03 | $7.81 | $8.00 | $7.64 | $7.84 | $7.84 | 2,940,386 |
| 2018-10-02 | $9.59 | $9.70 | $9.24 | $9.28 | $9.28 | 187,081 |
| 2018-10-01 | $9.88 | $10.20 | $9.43 | $9.63 | $9.63 | 235,845 |
| 2018-09-28 | $10.00 | $10.52 | $9.72 | $9.87 | $9.87 | 252,822 |
| 2018-09-27 | $9.62 | $10.38 | $9.62 | $9.95 | $9.95 | 208,547 |
| 2018-09-26 | $10.42 | $10.42 | $9.47 | $9.54 | $9.54 | 338,139 |
| 2018-09-25 | $10.84 | $10.84 | $10.37 | $10.38 | $10.38 | 167,396 |
| 2018-09-24 | $10.71 | $11.01 | $10.71 | $10.85 | $10.85 | 90,926 |
| 2018-09-21 | $10.96 | $11.09 | $10.63 | $10.75 | $10.75 | 292,810 |
| 2018-09-20 | $10.74 | $11.05 | $10.74 | $10.96 | $10.96 | 141,107 |
| 2018-09-19 | $10.68 | $10.94 | $10.50 | $10.70 | $10.70 | 115,496 |
| 2018-09-18 | $10.64 | $10.80 | $10.34 | $10.72 | $10.72 | 144,895 |
| 2018-09-17 | $11.08 | $11.17 | $10.65 | $10.68 | $10.68 | 120,221 |
| 2018-09-14 | $11.26 | $11.40 | $11.07 | $11.12 | $11.12 | 114,310 |
| 2018-09-13 | $10.96 | $11.37 | $10.85 | $11.29 | $11.29 | 200,969 |
| 2018-09-12 | $10.98 | $11.10 | $10.61 | $10.85 | $10.85 | 236,106 |
| 2018-09-11 | $11.27 | $11.27 | $10.85 | $10.98 | $10.98 | 207,997 |
| 2018-09-10 | $11.39 | $11.48 | $11.13 | $11.27 | $11.27 | 146,443 |
| 2018-09-07 | $11.25 | $11.49 | $11.02 | $11.34 | $11.34 | 225,693 |
| 2018-09-06 | $12.35 | $12.52 | $11.06 | $11.31 | $11.31 | 634,394 |
| 2018-09-05 | $13.22 | $13.39 | $12.56 | $12.64 | $12.64 | 174,781 |
| 2018-09-04 | $13.51 | $13.51 | $13.10 | $13.18 | $13.18 | 168,115 |
| 2018-08-31 | $13.32 | $13.75 | $13.32 | $13.51 | $13.51 | 128,096 |
| 2018-08-30 | $12.93 | $13.56 | $12.74 | $13.40 | $13.40 | 223,930 |
| 2018-08-29 | $12.82 | $13.08 | $12.47 | $12.93 | $12.93 | 252,156 |
| 2018-08-28 | $12.86 | $12.98 | $12.67 | $12.90 | $12.90 | 148,546 |
| 2018-08-27 | $12.92 | $13.05 | $12.32 | $12.92 | $12.92 | 418,229 |
| 2018-08-24 | $12.90 | $13.46 | $12.66 | $12.83 | $12.83 | 613,826 |
| 2018-08-23 | $13.45 | $14.00 | $12.28 | $12.51 | $12.51 | 1,166,230 |
| 2018-08-22 | $13.99 | $14.45 | $13.31 | $13.48 | $13.48 | 630,820 |
| 2018-08-21 | $12.68 | $14.14 | $12.68 | $13.87 | $13.87 | 668,936 |
| 2018-08-20 | $12.17 | $12.88 | $12.14 | $12.73 | $12.73 | 319,750 |
| 2018-08-17 | $12.49 | $12.62 | $11.91 | $12.14 | $12.14 | 226,066 |
| 2018-08-16 | $11.70 | $12.58 | $11.61 | $12.46 | $12.46 | 291,559 |
| 2018-08-15 | $11.82 | $12.35 | $11.39 | $11.70 | $11.70 | 358,629 |
| 2018-08-14 | $12.40 | $12.72 | $11.75 | $11.92 | $11.92 | 371,793 |
| 2018-08-13 | $12.70 | $12.81 | $12.10 | $12.40 | $12.40 | 239,777 |
| 2018-08-10 | $12.75 | $13.03 | $12.50 | $12.60 | $12.60 | 143,349 |
| 2018-08-09 | $12.37 | $13.13 | $12.37 | $12.84 | $12.84 | 324,039 |
| 2018-08-08 | $12.48 | $12.77 | $12.37 | $12.40 | $12.40 | 310,537 |
| 2018-08-07 | $12.58 | $12.71 | $12.39 | $12.48 | $12.48 | 121,186 |
| 2018-08-06 | $12.65 | $12.89 | $12.55 | $12.56 | $12.56 | 127,735 |
| 2018-08-03 | $12.80 | $12.92 | $12.55 | $12.62 | $12.62 | 77,434 |
| 2018-08-02 | $12.66 | $12.93 | $12.50 | $12.83 | $12.83 | 121,002 |
| 2018-08-01 | $12.70 | $12.70 | $12.43 | $12.65 | $12.65 | 58,548 |
| 2018-07-31 | $12.18 | $12.73 | $12.12 | $12.69 | $12.69 | 127,716 |
| 2018-07-30 | $12.27 | $12.51 | $12.19 | $12.24 | $12.24 | 105,858 |
| 2018-07-27 | $12.50 | $12.62 | $12.15 | $12.23 | $12.23 | 104,980 |
| 2018-07-26 | $12.99 | $13.21 | $12.40 | $12.46 | $12.46 | 220,657 |
| 2018-07-25 | $12.66 | $13.14 | $12.59 | $12.99 | $12.99 | 136,066 |
| 2018-07-24 | $12.72 | $13.42 | $12.55 | $12.80 | $12.80 | 231,432 |
| 2018-07-23 | $12.80 | $13.43 | $12.42 | $12.63 | $12.63 | 434,056 |
| 2018-07-20 | $12.41 | $12.54 | $12.22 | $12.31 | $12.31 | 80,940 |
| 2018-07-19 | $12.32 | $12.65 | $12.28 | $12.46 | $12.46 | 120,308 |
| 2018-07-18 | $12.53 | $12.57 | $12.18 | $12.34 | $12.34 | 134,531 |
| 2018-07-17 | $12.61 | $12.87 | $12.40 | $12.48 | $12.48 | 112,044 |
| 2018-07-16 | $12.76 | $12.76 | $12.36 | $12.58 | $12.58 | 107,688 |
| 2018-07-13 | $12.56 | $12.78 | $12.48 | $12.67 | $12.67 | 87,378 |
| 2018-07-12 | $12.92 | $13.10 | $12.45 | $12.55 | $12.55 | 84,737 |
| 2018-07-11 | $13.03 | $13.04 | $12.50 | $12.83 | $12.83 | 113,943 |
| 2018-07-10 | $13.16 | $13.39 | $12.88 | $13.04 | $13.04 | 154,615 |
| 2018-07-09 | $13.41 | $13.41 | $12.89 | $13.13 | $13.13 | 308,655 |
| 2018-07-06 | $13.15 | $13.66 | $13.08 | $13.30 | $13.30 | 313,776 |
| 2018-07-05 | $13.26 | $13.58 | $12.91 | $13.14 | $13.14 | 201,203 |
| 2018-07-03 | $13.54 | $13.93 | $13.12 | $13.20 | $13.20 | 85,044 |
| 2018-07-02 | $13.50 | $13.71 | $13.38 | $13.40 | $13.40 | 176,691 |
| 2018-06-29 | $13.89 | $14.02 | $13.53 | $13.73 | $13.73 | 95,508 |
| 2018-06-28 | $13.55 | $14.28 | $13.43 | $13.85 | $13.85 | 151,017 |
| 2018-06-27 | $13.82 | $13.82 | $13.47 | $13.52 | $13.52 | 120,141 |
| 2018-06-26 | $13.74 | $14.10 | $13.43 | $13.81 | $13.81 | 60,122 |
| 2018-06-25 | $13.81 | $13.85 | $13.31 | $13.65 | $13.65 | 109,600 |
| 2018-06-22 | $13.99 | $14.29 | $13.50 | $13.73 | $13.73 | 375,150 |
| 2018-06-21 | $13.91 | $14.95 | $13.80 | $13.94 | $13.94 | 285,889 |
| 2018-06-20 | $13.80 | $14.54 | $13.41 | $13.93 | $13.93 | 296,816 |
| 2018-06-19 | $13.65 | $13.83 | $13.12 | $13.35 | $13.35 | 221,916 |
| 2018-06-18 | $13.36 | $13.80 | $13.03 | $13.75 | $13.75 | 189,878 |
| 2018-06-15 | $13.63 | $13.82 | $13.07 | $13.30 | $13.30 | 216,292 |
| 2018-06-14 | $13.67 | $13.89 | $13.45 | $13.72 | $13.72 | 109,725 |
| 2018-06-13 | $13.74 | $14.00 | $13.50 | $13.61 | $13.61 | 73,025 |
| 2018-06-12 | $13.48 | $14.16 | $13.47 | $13.73 | $13.73 | 154,480 |
| 2018-06-11 | $13.72 | $14.15 | $13.25 | $13.38 | $13.38 | 155,894 |
| 2018-06-08 | $13.89 | $14.82 | $13.73 | $13.77 | $13.77 | 133,107 |
| 2018-06-07 | $15.26 | $15.26 | $13.66 | $13.87 | $13.87 | 262,766 |
| 2018-06-06 | $15.56 | $16.00 | $15.05 | $15.19 | $15.19 | 86,216 |
| 2018-06-05 | $15.09 | $15.90 | $15.09 | $15.50 | $15.50 | 114,231 |
| 2018-06-04 | $15.69 | $15.69 | $14.72 | $15.15 | $15.15 | 132,096 |
| 2018-06-01 | $15.25 | $15.78 | $14.83 | $15.74 | $15.74 | 105,720 |
| 2018-05-31 | $15.25 | $15.36 | $14.81 | $15.24 | $15.24 | 124,872 |
| 2018-05-30 | $14.55 | $15.56 | $14.55 | $15.15 | $15.15 | 173,662 |
| 2018-05-29 | $15.39 | $15.39 | $14.05 | $14.43 | $14.43 | 160,033 |
| 2018-05-25 | $15.06 | $15.59 | $15.06 | $15.40 | $15.40 | 85,188 |
| 2018-05-24 | $15.09 | $15.34 | $15.02 | $15.12 | $15.12 | 28,099 |
| 2018-05-23 | $14.79 | $15.41 | $14.79 | $15.16 | $15.16 | 142,278 |
| 2018-05-22 | $15.46 | $15.65 | $14.76 | $14.79 | $14.79 | 148,536 |
| 2018-05-21 | $16.58 | $16.58 | $15.23 | $15.40 | $15.40 | 193,496 |
| 2018-05-18 | $16.95 | $17.09 | $16.41 | $16.59 | $16.59 | 95,145 |
| 2018-05-17 | $16.93 | $17.00 | $16.44 | $16.81 | $16.81 | 145,427 |
| 2018-05-16 | $17.08 | $17.33 | $16.93 | $16.97 | $16.97 | 225,980 |
| 2018-05-15 | $17.37 | $17.37 | $16.97 | $17.00 | $17.00 | 73,232 |
| 2018-05-14 | $16.80 | $17.39 | $16.80 | $17.30 | $17.30 | 112,648 |
| 2018-05-11 | $16.97 | $17.30 | $16.61 | $16.72 | $16.72 | 178,718 |
| 2018-05-10 | $16.69 | $17.26 | $16.45 | $16.96 | $16.96 | 206,049 |
| 2018-05-09 | $16.29 | $16.70 | $16.11 | $16.39 | $16.39 | 82,481 |
| 2018-05-08 | $15.96 | $16.35 | $15.75 | $16.27 | $16.27 | 98,650 |
| 2018-05-07 | $15.75 | $16.33 | $15.53 | $15.95 | $15.95 | 82,069 |
| 2018-05-04 | $15.67 | $16.26 | $15.67 | $15.75 | $15.75 | 48,946 |
| 2018-05-03 | $15.75 | $15.83 | $15.31 | $15.76 | $15.76 | 72,429 |
| 2018-05-02 | $15.47 | $16.04 | $15.47 | $15.82 | $15.82 | 47,226 |
| 2018-05-01 | $15.03 | $15.53 | $14.69 | $15.49 | $15.49 | 65,842 |
| 2018-04-30 | $15.55 | $15.87 | $15.00 | $15.02 | $15.02 | 65,169 |
| 2018-04-27 | $15.94 | $15.98 | $15.33 | $15.49 | $15.49 | 110,411 |
| 2018-04-26 | $15.85 | $16.44 | $15.62 | $15.91 | $15.91 | 115,752 |
| 2018-04-25 | $15.43 | $15.97 | $15.25 | $15.83 | $15.83 | 80,606 |
| 2018-04-24 | $15.84 | $16.08 | $15.26 | $15.45 | $15.45 | 66,742 |
| 2018-04-23 | $16.03 | $16.15 | $15.56 | $15.77 | $15.77 | 59,924 |
| 2018-04-20 | $15.77 | $16.38 | $15.71 | $16.00 | $16.00 | 193,093 |
| 2018-04-19 | $15.92 | $16.56 | $15.68 | $15.82 | $15.82 | 87,318 |
| 2018-04-18 | $16.46 | $16.75 | $15.97 | $16.04 | $16.04 | 89,027 |
| 2018-04-17 | $16.62 | $17.53 | $16.48 | $16.50 | $16.50 | 176,022 |
| 2018-04-16 | $16.52 | $16.89 | $16.47 | $16.57 | $16.57 | 67,369 |
| 2018-04-13 | $16.34 | $16.95 | $16.27 | $16.39 | $16.39 | 126,313 |
| 2018-04-12 | $16.46 | $16.97 | $16.06 | $16.34 | $16.34 | 106,326 |
| 2018-04-11 | $17.08 | $17.49 | $16.29 | $16.38 | $16.38 | 155,841 |
| 2018-04-10 | $17.55 | $17.55 | $17.08 | $17.21 | $17.21 | 126,791 |
| 2018-04-09 | $16.38 | $18.07 | $16.38 | $17.49 | $17.49 | 101,024 |
| 2018-04-06 | $16.53 | $16.67 | $16.14 | $16.41 | $16.41 | 74,303 |
| 2018-04-05 | $16.14 | $17.00 | $16.12 | $16.62 | $16.62 | 211,307 |
| 2018-04-04 | $15.76 | $16.22 | $15.51 | $16.11 | $16.11 | 198,711 |
| 2018-04-03 | $15.40 | $16.06 | $14.84 | $15.74 | $15.74 | 209,794 |
| 2018-04-02 | $15.77 | $15.86 | $15.31 | $15.48 | $15.48 | 107,054 |
| 2018-03-29 | $16.23 | $16.23 | $15.65 | $15.83 | $15.83 | 140,314 |
| 2018-03-28 | $15.87 | $16.36 | $15.31 | $16.32 | $16.32 | 173,407 |
| 2018-03-27 | $14.85 | $16.05 | $14.85 | $15.88 | $15.88 | 233,811 |
| 2018-03-26 | $16.66 | $17.19 | $14.51 | $14.74 | $14.74 | 259,131 |
| 2018-03-23 | $16.94 | $17.38 | $16.75 | $17.09 | $17.09 | 105,335 |
| 2018-03-22 | $16.86 | $17.42 | $16.81 | $16.93 | $16.93 | 82,498 |
| 2018-03-21 | $17.14 | $17.56 | $16.80 | $16.96 | $16.96 | 320,102 |
| 2018-03-20 | $17.76 | $17.76 | $16.80 | $17.14 | $17.14 | 159,374 |
| 2018-03-19 | $18.00 | $18.00 | $17.27 | $17.67 | $17.67 | 192,389 |
| 2018-03-16 | $16.77 | $18.30 | $16.25 | $18.10 | $18.10 | 926,840 |
| 2018-03-15 | $16.88 | $17.78 | $16.58 | $16.80 | $16.80 | 154,320 |
| 2018-03-14 | $16.65 | $17.07 | $16.55 | $16.85 | $16.85 | 210,442 |
| 2018-03-13 | $17.47 | $17.67 | $16.41 | $16.63 | $16.63 | 254,068 |
| 2018-03-12 | $17.53 | $17.56 | $17.06 | $17.42 | $17.42 | 162,076 |
| 2018-03-09 | $17.02 | $18.21 | $16.33 | $17.52 | $17.52 | 398,775 |
| 2018-03-08 | $15.13 | $17.31 | $14.84 | $17.02 | $17.02 | 335,209 |
| 2018-03-07 | $14.94 | $15.45 | $14.59 | $15.08 | $15.08 | 216,336 |
| 2018-03-06 | $14.70 | $15.12 | $14.47 | $15.07 | $15.07 | 377,622 |
| 2018-03-05 | $14.80 | $15.03 | $14.31 | $14.56 | $14.56 | 229,257 |
| 2018-03-02 | $14.60 | $15.06 | $14.09 | $14.82 | $14.82 | 281,763 |
| 2018-03-01 | $14.04 | $14.83 | $13.55 | $14.71 | $14.71 | 432,120 |
| 2018-02-28 | $14.12 | $14.42 | $13.84 | $14.05 | $14.05 | 208,681 |
| 2018-02-27 | $14.75 | $14.88 | $13.61 | $14.11 | $14.11 | 292,037 |
| 2018-02-26 | $14.28 | $14.84 | $14.14 | $14.71 | $14.71 | 131,597 |
| 2018-02-23 | $14.11 | $14.59 | $13.91 | $14.20 | $14.20 | 105,438 |
| 2018-02-22 | $14.47 | $14.74 | $14.01 | $14.07 | $14.07 | 135,833 |
| 2018-02-21 | $14.77 | $14.95 | $14.40 | $14.48 | $14.48 | 138,472 |
| 2018-02-20 | $14.74 | $15.02 | $14.67 | $14.84 | $14.84 | 149,851 |
| 2018-02-16 | $14.97 | $15.29 | $14.69 | $14.77 | $14.77 | 75,231 |
| 2018-02-15 | $14.60 | $15.29 | $14.51 | $15.04 | $15.04 | 243,707 |
| 2018-02-14 | $14.07 | $14.84 | $14.07 | $14.43 | $14.43 | 173,210 |
| 2018-02-13 | $13.55 | $14.53 | $13.14 | $14.37 | $14.37 | 219,012 |
| 2018-02-12 | $12.70 | $13.92 | $12.60 | $13.61 | $13.61 | 370,913 |
| 2018-02-09 | $13.03 | $13.17 | $11.86 | $12.47 | $12.47 | 404,035 |
| 2018-02-08 | $12.89 | $13.11 | $12.62 | $12.94 | $12.94 | 213,583 |
| 2018-02-07 | $12.56 | $13.10 | $12.30 | $12.86 | $12.86 | 386,861 |
| 2018-02-06 | $13.45 | $13.76 | $12.04 | $12.26 | $12.26 | 578,058 |
| 2018-02-05 | $14.76 | $15.02 | $13.57 | $13.71 | $13.71 | 273,587 |
| 2018-02-02 | $14.91 | $14.97 | $14.51 | $14.71 | $14.71 | 187,418 |
| 2018-02-01 | $15.17 | $15.37 | $14.89 | $14.98 | $14.98 | 389,535 |
| 2018-01-31 | $15.10 | $15.59 | $14.85 | $15.22 | $15.22 | 791,484 |
| 2018-01-30 | $15.02 | $15.11 | $14.53 | $14.90 | $14.90 | 185,603 |
| 2018-01-29 | $15.08 | $15.15 | $14.82 | $15.11 | $15.11 | 234,966 |
| 2018-01-26 | $14.97 | $15.42 | $14.59 | $15.05 | $15.05 | 421,555 |
| 2018-01-25 | $15.45 | $15.64 | $14.66 | $14.93 | $14.93 | 433,743 |
| 2018-01-24 | $15.00 | $15.15 | $14.62 | $14.92 | $14.92 | 349,841 |
| 2018-01-23 | $14.99 | $15.49 | $14.85 | $15.05 | $15.05 | 505,789 |
| 2018-01-22 | $14.85 | $15.22 | $14.76 | $14.99 | $14.99 | 385,156 |
| 2018-01-19 | $15.47 | $15.56 | $14.67 | $14.93 | $14.93 | 441,745 |
| 2018-01-18 | $15.54 | $16.05 | $14.85 | $15.42 | $15.42 | 663,129 |
| 2018-01-17 | $16.45 | $16.45 | $15.26 | $15.50 | $15.50 | 428,441 |
| 2018-01-16 | $15.94 | $17.99 | $15.91 | $16.47 | $16.47 | 828,899 |
| 2018-01-12 | $13.84 | $15.69 | $13.84 | $15.60 | $15.60 | 387,357 |
| 2018-01-11 | $13.00 | $13.95 | $12.62 | $13.85 | $13.85 | 373,870 |
| 2018-01-10 | $12.79 | $13.15 | $12.16 | $13.00 | $13.00 | 463,776 |
| 2018-01-09 | $13.60 | $13.60 | $12.35 | $12.95 | $12.95 | 752,737 |
| 2018-01-08 | $12.45 | $13.78 | $12.45 | $13.61 | $13.61 | 1,113,420 |
| 2018-01-05 | $16.00 | $16.00 | $11.81 | $12.26 | $12.26 | 2,970,898 |
| 2018-01-04 | $17.81 | $17.82 | $17.08 | $17.33 | $17.33 | 150,584 |
| 2018-01-03 | $19.02 | $19.02 | $17.13 | $17.67 | $17.67 | 306,955 |
| 2018-01-02 | $18.46 | $20.17 | $18.38 | $18.98 | $18.98 | 325,728 |
| 2017-12-29 | $18.97 | $18.97 | $18.03 | $18.49 | $18.49 | 309,936 |
| 2017-12-28 | $19.02 | $19.02 | $18.05 | $19.00 | $19.00 | 261,362 |
| 2017-12-27 | $18.39 | $19.21 | $18.04 | $19.00 | $19.00 | 206,427 |
| 2017-12-26 | $17.25 | $18.29 | $17.25 | $18.17 | $18.17 | 154,306 |
| 2017-12-22 | $17.40 | $17.82 | $16.76 | $17.27 | $17.27 | 182,381 |
| 2017-12-21 | $17.17 | $17.70 | $16.46 | $17.40 | $17.40 | 190,686 |
| 2017-12-20 | $16.87 | $17.26 | $16.43 | $17.22 | $17.22 | 97,289 |
| 2017-12-19 | $17.62 | $17.66 | $16.71 | $16.80 | $16.80 | 167,848 |
| 2017-12-18 | $16.80 | $18.39 | $15.86 | $17.49 | $17.49 | 450,372 |
| 2017-12-15 | $16.30 | $17.32 | $15.85 | $16.65 | $16.65 | 666,047 |
| 2017-12-14 | $17.00 | $17.24 | $16.06 | $16.31 | $16.31 | 236,653 |
| 2017-12-13 | $18.97 | $18.97 | $16.33 | $16.74 | $16.74 | 352,262 |
| 2017-12-12 | $17.77 | $18.79 | $17.69 | $18.04 | $18.04 | 215,125 |
| 2017-12-11 | $19.27 | $19.76 | $17.64 | $17.90 | $17.90 | 315,549 |
| 2017-12-08 | $19.16 | $19.26 | $18.30 | $19.14 | $19.14 | 218,956 |
| 2017-12-07 | $17.50 | $19.31 | $17.39 | $19.02 | $19.02 | 219,815 |
| 2017-12-06 | $17.68 | $18.51 | $17.27 | $17.53 | $17.53 | 80,536 |
| 2017-12-05 | $18.00 | $18.49 | $16.97 | $18.20 | $18.20 | 197,421 |
| 2017-12-04 | $19.49 | $20.08 | $17.95 | $18.02 | $18.02 | 243,790 |
| 2017-12-01 | $19.06 | $19.29 | $17.61 | $18.90 | $18.90 | 168,196 |
| 2017-11-30 | $19.39 | $19.58 | $19.00 | $19.15 | $19.15 | 123,551 |
| 2017-11-29 | $19.72 | $20.17 | $18.99 | $19.39 | $19.39 | 154,285 |
| 2017-11-28 | $19.80 | $20.12 | $19.10 | $19.64 | $19.64 | 114,123 |
| 2017-11-27 | $20.45 | $21.37 | $19.69 | $19.95 | $19.95 | 151,830 |
| 2017-11-24 | $21.57 | $22.10 | $20.01 | $20.42 | $20.42 | 83,237 |
| 2017-11-22 | $20.71 | $22.05 | $20.71 | $21.35 | $21.35 | 189,173 |
| 2017-11-21 | $19.78 | $20.73 | $19.78 | $20.70 | $20.70 | 106,894 |
| 2017-11-20 | $18.71 | $19.70 | $18.65 | $19.60 | $19.60 | 75,025 |
| 2017-11-17 | $18.56 | $19.27 | $18.52 | $18.70 | $18.70 | 208,242 |
| 2017-11-16 | $19.36 | $19.44 | $18.23 | $18.56 | $18.56 | 106,926 |
| 2017-11-15 | $19.88 | $20.50 | $19.05 | $19.17 | $19.17 | 211,995 |
| 2017-11-14 | $19.85 | $20.63 | $19.25 | $20.07 | $20.07 | 100,456 |
| 2017-11-13 | $19.45 | $20.67 | $19.41 | $19.94 | $19.94 | 189,872 |
| 2017-11-10 | $18.45 | $19.45 | $17.74 | $19.19 | $19.19 | 209,274 |
| 2017-11-09 | $17.84 | $18.60 | $17.38 | $18.41 | $18.41 | 245,990 |
| 2017-11-08 | $18.32 | $18.32 | $17.44 | $18.03 | $18.03 | 151,004 |
| 2017-11-07 | $18.32 | $18.50 | $16.97 | $18.20 | $18.20 | 263,065 |
| 2017-11-06 | $16.35 | $19.10 | $16.35 | $18.70 | $18.70 | 300,223 |
| 2017-11-03 | $13.65 | $16.40 | $13.65 | $16.32 | $16.32 | 226,028 |
| 2017-11-02 | $15.05 | $15.05 | $13.51 | $13.68 | $13.68 | 172,581 |
| 2017-11-01 | $16.04 | $16.33 | $14.90 | $15.03 | $15.03 | 128,260 |
| 2017-10-31 | $16.24 | $16.24 | $15.49 | $16.06 | $16.06 | 115,003 |
| 2017-10-30 | $15.20 | $15.77 | $14.81 | $15.67 | $15.67 | 79,111 |
| 2017-10-27 | $15.40 | $15.75 | $14.76 | $15.20 | $15.20 | 190,322 |
| 2017-10-26 | $16.50 | $16.62 | $15.13 | $15.41 | $15.41 | 178,724 |
| 2017-10-25 | $16.73 | $17.46 | $16.43 | $16.50 | $16.50 | 266,965 |
| 2017-10-24 | $16.83 | $17.15 | $16.07 | $16.50 | $16.50 | 277,221 |
| 2017-10-23 | $16.79 | $17.29 | $16.50 | $16.85 | $16.85 | 223,597 |
| 2017-10-20 | $17.03 | $17.78 | $16.50 | $16.87 | $16.87 | 157,218 |
| 2017-10-19 | $17.25 | $17.49 | $16.49 | $17.02 | $17.02 | 175,082 |
| 2017-10-18 | $18.72 | $18.72 | $17.03 | $17.29 | $17.29 | 258,268 |
| 2017-10-17 | $20.48 | $20.76 | $18.64 | $18.75 | $18.75 | 154,536 |
| 2017-10-16 | $22.17 | $22.51 | $20.38 | $20.44 | $20.44 | 129,489 |
| 2017-10-13 | $22.04 | $22.38 | $21.41 | $22.15 | $22.15 | 80,721 |
| 2017-10-12 | $22.30 | $22.66 | $22.10 | $22.15 | $22.15 | 71,224 |
| 2017-10-11 | $22.60 | $22.78 | $22.00 | $22.32 | $22.32 | 59,889 |
| 2017-10-10 | $22.90 | $22.94 | $22.42 | $22.82 | $22.82 | 71,498 |
| 2017-10-09 | $22.61 | $23.09 | $22.37 | $22.85 | $22.85 | 77,142 |
| 2017-10-06 | $23.04 | $23.08 | $22.28 | $22.61 | $22.61 | 67,514 |
| 2017-10-05 | $22.93 | $23.19 | $22.52 | $23.01 | $23.01 | 122,614 |
| 2017-10-04 | $23.20 | $23.20 | $22.73 | $22.91 | $22.91 | 82,632 |
| 2017-10-03 | $22.72 | $23.32 | $22.72 | $23.17 | $23.17 | 100,266 |
| 2017-10-02 | $23.07 | $23.29 | $22.16 | $22.59 | $22.59 | 93,718 |
| 2017-09-29 | $23.26 | $23.32 | $22.45 | $22.84 | $22.84 | 153,645 |
| 2017-09-28 | $23.67 | $23.98 | $22.90 | $23.08 | $23.08 | 67,189 |
| 2017-09-27 | $23.54 | $24.46 | $23.30 | $23.53 | $23.53 | 112,787 |
| 2017-09-26 | $21.59 | $23.49 | $21.59 | $23.45 | $23.45 | 165,137 |
| 2017-09-25 | $20.50 | $21.84 | $20.39 | $21.68 | $21.68 | 68,078 |
| 2017-09-22 | $20.58 | $20.84 | $19.98 | $20.69 | $20.69 | 105,898 |
| 2017-09-21 | $19.90 | $21.00 | $19.90 | $20.55 | $20.55 | 105,038 |
| 2017-09-20 | $20.50 | $20.76 | $19.30 | $19.86 | $19.86 | 161,416 |
| 2017-09-19 | $22.48 | $23.44 | $20.44 | $20.61 | $20.61 | 235,712 |
| 2017-09-18 | $25.11 | $25.87 | $21.85 | $21.99 | $21.99 | 369,128 |
| 2017-09-15 | $26.26 | $26.73 | $24.85 | $25.27 | $25.27 | 1,103,826 |
| 2017-09-14 | $26.20 | $26.75 | $25.91 | $26.53 | $26.53 | 217,571 |
| 2017-09-13 | $26.09 | $26.74 | $25.88 | $26.20 | $26.20 | 380,929 |
| 2017-09-12 | $25.78 | $26.64 | $25.52 | $26.09 | $26.09 | 108,087 |
| 2017-09-11 | $25.66 | $26.46 | $25.34 | $25.75 | $25.75 | 83,707 |
| 2017-09-08 | $25.66 | $25.69 | $25.00 | $25.41 | $25.41 | 118,447 |
| 2017-09-07 | $25.75 | $26.00 | $25.38 | $25.75 | $25.75 | 93,891 |
| 2017-09-06 | $25.36 | $25.87 | $24.63 | $25.80 | $25.80 | 240,901 |
| 2017-09-05 | $25.69 | $25.82 | $24.60 | $25.19 | $25.19 | 336,767 |
| 2017-09-01 | $25.50 | $26.55 | $24.47 | $24.99 | $24.99 | 97,243 |
| 2017-08-31 | $23.51 | $26.00 | $23.50 | $25.30 | $25.30 | 133,547 |
| 2017-08-30 | $22.50 | $24.48 | $22.50 | $23.72 | $23.72 | 197,339 |
| 2017-08-29 | $22.53 | $23.55 | $22.10 | $22.60 | $22.60 | 132,621 |
| 2017-08-28 | $21.37 | $23.00 | $21.37 | $22.56 | $22.56 | 243,839 |
| 2017-08-25 | $21.80 | $22.12 | $20.87 | $21.37 | $21.37 | 124,213 |
| 2017-08-24 | $21.91 | $22.50 | $21.62 | $21.76 | $21.76 | 210,510 |
| 2017-08-23 | $21.52 | $21.96 | $21.34 | $21.81 | $21.81 | 112,274 |
| 2017-08-22 | $21.50 | $21.79 | $21.15 | $21.63 | $21.63 | 80,618 |
| 2017-08-21 | $21.39 | $22.08 | $21.37 | $21.50 | $21.50 | 107,704 |
| 2017-08-18 | $21.62 | $22.18 | $21.20 | $21.36 | $21.36 | 58,614 |
| 2017-08-17 | $22.25 | $22.25 | $21.36 | $21.72 | $21.72 | 119,199 |
| 2017-08-16 | $22.00 | $23.08 | $21.50 | $22.35 | $22.35 | 205,548 |
| 2017-08-15 | $22.03 | $22.05 | $21.15 | $22.00 | $22.00 | 157,625 |
| 2017-08-14 | $21.46 | $21.85 | $19.83 | $21.49 | $21.49 | 618,968 |
| 2017-08-11 | $19.16 | $19.75 | $18.35 | $19.66 | $19.66 | 162,200 |
| 2017-08-10 | $20.08 | $20.08 | $18.50 | $19.05 | $19.05 | 152,259 |
| 2017-08-09 | $19.93 | $20.20 | $19.68 | $20.01 | $20.01 | 79,615 |
| 2017-08-08 | $20.04 | $20.05 | $19.65 | $19.85 | $19.85 | 64,977 |
| 2017-08-07 | $20.10 | $20.14 | $19.66 | $19.99 | $19.99 | 45,515 |
| 2017-08-04 | $19.86 | $20.18 | $19.58 | $20.05 | $20.05 | 68,712 |
| 2017-08-03 | $20.00 | $20.33 | $19.62 | $19.92 | $19.92 | 102,920 |
| 2017-08-02 | $20.00 | $20.07 | $19.44 | $19.90 | $19.90 | 194,198 |
| 2017-08-01 | $19.86 | $20.20 | $19.00 | $19.90 | $19.90 | 354,823 |
| 2017-07-31 | $20.55 | $21.00 | $19.90 | $20.08 | $20.08 | 212,517 |
| 2017-07-28 | $18.98 | $20.88 | $18.98 | $20.37 | $20.37 | 348,425 |
| 2017-07-27 | $19.02 | $20.25 | $18.50 | $20.15 | $20.15 | 526,440 |
| 2017-07-26 | $19.24 | $19.44 | $18.72 | $18.98 | $18.98 | 171,070 |
| 2017-07-25 | $19.41 | $19.67 | $18.95 | $19.20 | $19.20 | 360,174 |
| 2017-07-24 | $19.15 | $19.80 | $19.05 | $19.42 | $19.42 | 444,466 |
| 2017-07-21 | $18.52 | $19.44 | $18.30 | $19.10 | $19.10 | 959,337 |
| 2017-07-20 | $16.70 | $18.70 | $16.38 | $18.49 | $18.49 | 3,922,664 |
Kala Pharmaceuticals Inc (KALA) News Headlines
Recent Kala Pharmaceuticals Inc (KALA) News
Similar Companies to Kala Pharmaceuticals Inc (KALA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |