Merrimack Pharmaceuticals Inc (MACK) Exchange: NASDAQ
Data as of May 2, 2025
$15.13 ($0.00) 0.00%
Merrimack Pharmaceuticals Inc - Daily Information
Click for more stock information on Merrimack Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.13 |
| Previous Close | $15.13 |
| High | $15.13 |
| Low | $15.13 |
| Adjusted Open | $15.13 |
| Previous Adjusted Close | $15.13 |
| Adjusted High | $15.13 |
| Adjusted Low | $15.13 |
About Merrimack Pharmaceuticals Inc (MACK)
Merrimack Pharmaceuticals, Inc. is a biopharmaceutical company discovering, developing and preparing to commercialize medicines paired with companion diagnostics for the treatment of serious diseases, with an initial focus on cancer. The Company's product candidates include MM-398, MM-121, MM-111, MM-302 and MM-151. The Company's Network biology is an interdisciplinary approach to drug discovery and development that enables the Company to build functional and predictive computational models of biological systems based on quantitative, kinetic, multiplexed biological data. The Company provides its scientists with insights into how the complex molecular interactions that occur within cell signaling pathways, or networks, regulate cell decisions and how dysfunction within these networks leads to disease. As of June 31, 2011, the Company owned approximately 74% interest of Silver Creek.
Invest in Merrimack Pharmaceuticals Inc (MACK)
Historical Stock Data for Merrimack Pharmaceuticals Inc (MACK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-05-24 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-05-23 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-05-22 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-05-21 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-05-20 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2024-05-17 | $15.15 | $15.17 | $15.13 | $15.13 | $15.13 | 1,255,765 |
| 2024-05-16 | $15.14 | $15.15 | $15.12 | $15.13 | $15.13 | 869,211 |
| 2024-05-15 | $15.15 | $15.15 | $15.13 | $15.13 | $15.13 | 372,606 |
| 2024-05-14 | $15.11 | $15.15 | $15.11 | $15.12 | $15.12 | 1,934,525 |
| 2024-05-13 | $15.11 | $15.13 | $15.10 | $15.10 | $15.10 | 513,850 |
| 2024-05-10 | $15.08 | $15.13 | $15.08 | $15.12 | $15.12 | 204,079 |
| 2024-05-09 | $15.09 | $15.11 | $15.06 | $15.07 | $15.07 | 1,064,636 |
| 2024-05-08 | $15.01 | $15.06 | $15.00 | $15.03 | $15.03 | 144,959 |
| 2024-05-07 | $15.00 | $15.06 | $15.00 | $15.04 | $15.04 | 192,649 |
| 2024-05-06 | $15.03 | $15.03 | $15.00 | $15.00 | $15.00 | 70,164 |
| 2024-05-03 | $15.02 | $15.03 | $15.00 | $15.00 | $15.00 | 187,592 |
| 2024-05-02 | $15.00 | $15.03 | $14.96 | $15.03 | $15.03 | 207,140 |
| 2024-05-01 | $14.95 | $14.99 | $14.94 | $14.98 | $14.98 | 310,238 |
| 2024-04-30 | $14.73 | $14.77 | $14.73 | $14.74 | $14.74 | 96,835 |
| 2024-04-29 | $14.77 | $14.80 | $14.72 | $14.74 | $14.74 | 95,058 |
| 2024-04-26 | $14.72 | $14.76 | $14.71 | $14.73 | $14.73 | 55,162 |
| 2024-04-25 | $14.71 | $14.75 | $14.70 | $14.73 | $14.73 | 82,841 |
| 2024-04-24 | $14.71 | $14.77 | $14.71 | $14.71 | $14.71 | 106,490 |
| 2024-04-23 | $14.73 | $14.78 | $14.72 | $14.73 | $14.73 | 79,779 |
| 2024-04-22 | $14.73 | $14.78 | $14.71 | $14.73 | $14.73 | 95,000 |
| 2024-04-19 | $14.68 | $14.73 | $14.68 | $14.72 | $14.72 | 76,088 |
| 2024-04-18 | $14.68 | $14.71 | $14.67 | $14.68 | $14.68 | 113,575 |
| 2024-04-17 | $14.68 | $14.71 | $14.67 | $14.68 | $14.68 | 102,439 |
| 2024-04-16 | $14.67 | $14.70 | $14.66 | $14.68 | $14.68 | 101,244 |
| 2024-04-15 | $14.70 | $14.73 | $14.67 | $14.68 | $14.68 | 141,836 |
| 2024-04-12 | $14.71 | $14.72 | $14.68 | $14.68 | $14.68 | 109,532 |
| 2024-04-11 | $14.71 | $14.75 | $14.71 | $14.73 | $14.73 | 68,839 |
| 2024-04-10 | $14.71 | $14.74 | $14.70 | $14.72 | $14.72 | 92,880 |
| 2024-04-09 | $14.70 | $14.75 | $14.70 | $14.73 | $14.73 | 47,758 |
| 2024-04-08 | $14.71 | $14.73 | $14.70 | $14.70 | $14.70 | 97,056 |
| 2024-04-05 | $14.70 | $14.78 | $14.70 | $14.71 | $14.71 | 196,988 |
| 2024-04-04 | $14.74 | $14.74 | $14.70 | $14.70 | $14.70 | 82,348 |
| 2024-04-03 | $14.73 | $14.75 | $14.71 | $14.71 | $14.71 | 99,640 |
| 2024-04-02 | $14.73 | $14.76 | $14.70 | $14.73 | $14.73 | 90,872 |
| 2024-04-01 | $14.78 | $14.82 | $14.74 | $14.74 | $14.74 | 108,661 |
| 2024-03-28 | $14.76 | $14.85 | $14.75 | $14.77 | $14.77 | 426,294 |
| 2024-03-27 | $14.75 | $14.80 | $14.72 | $14.75 | $14.75 | 129,206 |
| 2024-03-26 | $14.79 | $14.82 | $14.72 | $14.72 | $14.72 | 103,473 |
| 2024-03-25 | $14.76 | $14.91 | $14.73 | $14.73 | $14.73 | 99,675 |
| 2024-03-22 | $14.76 | $14.85 | $14.73 | $14.79 | $14.79 | 193,562 |
| 2024-03-21 | $14.74 | $14.77 | $14.69 | $14.69 | $14.69 | 90,378 |
| 2024-03-20 | $14.72 | $14.76 | $14.67 | $14.69 | $14.69 | 106,500 |
| 2024-03-19 | $14.74 | $14.77 | $14.69 | $14.69 | $14.69 | 71,793 |
| 2024-03-18 | $14.74 | $14.75 | $14.68 | $14.72 | $14.72 | 91,728 |
| 2024-03-15 | $14.64 | $14.76 | $14.64 | $14.74 | $14.74 | 181,434 |
| 2024-03-14 | $14.66 | $14.70 | $14.66 | $14.66 | $14.66 | 101,749 |
| 2024-03-13 | $14.64 | $14.72 | $14.64 | $14.69 | $14.69 | 156,481 |
| 2024-03-12 | $14.66 | $14.73 | $14.60 | $14.65 | $14.65 | 117,220 |
| 2024-03-11 | $14.72 | $14.74 | $14.62 | $14.66 | $14.66 | 87,659 |
| 2024-03-08 | $14.78 | $14.83 | $14.70 | $14.72 | $14.72 | 97,171 |
| 2024-03-07 | $14.71 | $14.78 | $14.70 | $14.77 | $14.77 | 78,009 |
| 2024-03-06 | $14.69 | $14.73 | $14.68 | $14.71 | $14.71 | 59,209 |
| 2024-03-05 | $14.74 | $14.75 | $14.68 | $14.69 | $14.69 | 76,389 |
| 2024-03-04 | $14.71 | $14.77 | $14.69 | $14.69 | $14.69 | 90,897 |
| 2024-03-01 | $14.68 | $14.78 | $14.68 | $14.74 | $14.74 | 87,897 |
| 2024-02-29 | $14.78 | $14.78 | $14.69 | $14.70 | $14.70 | 51,739 |
| 2024-02-28 | $14.69 | $14.76 | $14.68 | $14.70 | $14.70 | 40,213 |
| 2024-02-27 | $14.69 | $14.79 | $14.68 | $14.71 | $14.71 | 45,109 |
| 2024-02-26 | $14.67 | $14.80 | $14.67 | $14.70 | $14.70 | 69,663 |
| 2024-02-23 | $14.66 | $14.80 | $14.66 | $14.73 | $14.73 | 66,315 |
| 2024-02-22 | $14.65 | $14.75 | $14.65 | $14.72 | $14.72 | 65,170 |
| 2024-02-21 | $14.67 | $14.78 | $14.61 | $14.68 | $14.68 | 127,502 |
| 2024-02-20 | $14.70 | $14.74 | $14.64 | $14.70 | $14.70 | 185,141 |
| 2024-02-16 | $14.75 | $14.80 | $14.67 | $14.70 | $14.70 | 239,938 |
| 2024-02-15 | $14.67 | $14.80 | $14.62 | $14.70 | $14.70 | 228,827 |
| 2024-02-14 | $14.78 | $14.80 | $14.53 | $14.67 | $14.67 | 703,515 |
| 2024-02-13 | $13.73 | $15.89 | $13.55 | $15.00 | $15.00 | 1,269,000 |
| 2024-02-12 | $13.75 | $14.21 | $13.72 | $13.99 | $13.99 | 121,248 |
| 2024-02-09 | $13.39 | $13.85 | $13.34 | $13.80 | $13.80 | 115,062 |
| 2024-02-08 | $13.05 | $13.70 | $12.94 | $13.62 | $13.62 | 85,533 |
| 2024-02-07 | $13.22 | $13.23 | $13.00 | $13.06 | $13.06 | 69,337 |
| 2024-02-06 | $13.31 | $13.49 | $12.96 | $13.25 | $13.25 | 75,209 |
| 2024-02-05 | $13.14 | $13.39 | $13.00 | $13.36 | $13.36 | 108,683 |
| 2024-02-02 | $13.25 | $13.29 | $13.10 | $13.13 | $13.13 | 60,483 |
| 2024-02-01 | $13.50 | $13.50 | $13.27 | $13.30 | $13.30 | 36,668 |
| 2024-01-31 | $13.48 | $13.56 | $13.40 | $13.40 | $13.40 | 39,132 |
| 2024-01-30 | $13.36 | $13.47 | $13.25 | $13.44 | $13.44 | 29,917 |
| 2024-01-29 | $13.29 | $13.41 | $13.20 | $13.41 | $13.41 | 14,203 |
| 2024-01-26 | $13.36 | $13.48 | $13.18 | $13.25 | $13.25 | 38,311 |
| 2024-01-25 | $13.38 | $13.38 | $13.19 | $13.30 | $13.30 | 25,187 |
| 2024-01-24 | $13.28 | $13.28 | $13.09 | $13.26 | $13.26 | 29,591 |
| 2024-01-23 | $13.34 | $13.37 | $13.00 | $13.15 | $13.15 | 73,461 |
| 2024-01-22 | $13.25 | $13.35 | $13.20 | $13.31 | $13.31 | 17,469 |
| 2024-01-19 | $13.11 | $13.21 | $13.08 | $13.20 | $13.20 | 28,337 |
| 2024-01-18 | $13.15 | $13.20 | $12.98 | $13.15 | $13.15 | 23,167 |
| 2024-01-17 | $13.07 | $13.20 | $13.04 | $13.17 | $13.17 | 24,139 |
| 2024-01-16 | $13.16 | $13.17 | $12.96 | $13.14 | $13.14 | 38,314 |
| 2024-01-12 | $13.26 | $13.26 | $13.09 | $13.17 | $13.17 | 38,025 |
| 2024-01-11 | $13.19 | $13.21 | $13.01 | $13.16 | $13.16 | 30,857 |
| 2024-01-10 | $13.21 | $13.37 | $13.12 | $13.19 | $13.19 | 37,239 |
| 2024-01-09 | $13.25 | $13.34 | $13.17 | $13.29 | $13.29 | 43,600 |
| 2024-01-08 | $13.26 | $13.38 | $13.26 | $13.37 | $13.37 | 34,509 |
| 2024-01-05 | $13.25 | $13.37 | $13.20 | $13.25 | $13.25 | 33,460 |
| 2024-01-04 | $13.27 | $13.39 | $13.12 | $13.32 | $13.32 | 36,749 |
| 2024-01-03 | $13.30 | $13.49 | $13.15 | $13.26 | $13.26 | 45,328 |
| 2024-01-02 | $13.40 | $13.47 | $13.12 | $13.31 | $13.31 | 66,489 |
| 2023-12-29 | $13.41 | $13.52 | $13.37 | $13.41 | $13.41 | 55,775 |
| 2023-12-28 | $13.38 | $13.39 | $13.25 | $13.33 | $13.33 | 28,247 |
| 2023-12-27 | $13.25 | $13.39 | $13.20 | $13.30 | $13.30 | 38,388 |
| 2023-12-26 | $13.15 | $13.33 | $13.11 | $13.32 | $13.32 | 109,274 |
| 2023-12-22 | $13.09 | $13.29 | $13.09 | $13.15 | $13.15 | 46,505 |
| 2023-12-21 | $13.01 | $13.27 | $13.01 | $13.16 | $13.16 | 38,653 |
| 2023-12-20 | $13.14 | $13.28 | $12.99 | $13.01 | $13.01 | 34,461 |
| 2023-12-19 | $13.17 | $13.32 | $13.10 | $13.17 | $13.17 | 24,541 |
| 2023-12-18 | $13.20 | $13.36 | $13.05 | $13.08 | $13.08 | 41,781 |
| 2023-12-15 | $13.25 | $13.29 | $13.11 | $13.24 | $13.24 | 70,978 |
| 2023-12-14 | $13.41 | $13.46 | $13.15 | $13.22 | $13.22 | 39,464 |
| 2023-12-13 | $13.26 | $13.45 | $13.26 | $13.36 | $13.36 | 54,699 |
| 2023-12-12 | $13.21 | $13.42 | $13.12 | $13.21 | $13.21 | 59,187 |
| 2023-12-11 | $12.90 | $13.06 | $12.90 | $13.02 | $13.02 | 23,364 |
| 2023-12-08 | $13.00 | $13.06 | $12.97 | $13.03 | $13.03 | 24,786 |
| 2023-12-07 | $12.62 | $13.05 | $12.62 | $12.93 | $12.93 | 167,781 |
| 2023-12-06 | $12.82 | $12.91 | $12.61 | $12.62 | $12.62 | 35,296 |
| 2023-12-05 | $12.85 | $12.90 | $12.79 | $12.83 | $12.83 | 18,056 |
| 2023-12-04 | $12.91 | $12.91 | $12.72 | $12.79 | $12.79 | 36,882 |
| 2023-12-01 | $12.56 | $12.91 | $12.56 | $12.90 | $12.90 | 40,215 |
| 2023-11-30 | $12.68 | $12.73 | $12.54 | $12.62 | $12.62 | 22,970 |
| 2023-11-29 | $12.75 | $12.85 | $12.68 | $12.72 | $12.72 | 11,378 |
| 2023-11-28 | $12.85 | $12.92 | $12.76 | $12.78 | $12.78 | 14,819 |
| 2023-11-27 | $12.90 | $12.94 | $12.78 | $12.90 | $12.90 | 26,391 |
| 2023-11-24 | $12.90 | $12.95 | $12.87 | $12.87 | $12.87 | 12,701 |
| 2023-11-22 | $12.84 | $12.93 | $12.77 | $12.81 | $12.81 | 36,513 |
| 2023-11-21 | $12.70 | $12.90 | $12.70 | $12.77 | $12.77 | 36,697 |
| 2023-11-20 | $12.74 | $12.91 | $12.74 | $12.77 | $12.77 | 37,145 |
| 2023-11-17 | $12.80 | $12.84 | $12.50 | $12.82 | $12.82 | 44,172 |
| 2023-11-16 | $12.70 | $12.80 | $12.64 | $12.78 | $12.78 | 48,887 |
| 2023-11-15 | $12.61 | $12.80 | $12.48 | $12.77 | $12.77 | 38,721 |
| 2023-11-14 | $12.42 | $12.55 | $12.42 | $12.55 | $12.55 | 92,553 |
| 2023-11-13 | $12.39 | $12.42 | $12.25 | $12.41 | $12.41 | 30,225 |
| 2023-11-10 | $12.25 | $12.43 | $12.18 | $12.40 | $12.40 | 66,146 |
| 2023-11-09 | $12.18 | $12.28 | $12.10 | $12.22 | $12.22 | 30,403 |
| 2023-11-08 | $12.04 | $12.31 | $12.01 | $12.26 | $12.26 | 47,380 |
| 2023-11-07 | $12.44 | $12.53 | $12.00 | $12.02 | $12.02 | 135,388 |
| 2023-11-06 | $12.49 | $12.55 | $12.47 | $12.50 | $12.50 | 40,291 |
| 2023-11-03 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 34,837 |
| 2023-11-02 | $12.35 | $12.37 | $12.25 | $12.36 | $12.36 | 17,536 |
| 2023-11-01 | $12.28 | $12.36 | $12.27 | $12.30 | $12.30 | 16,013 |
| 2023-10-31 | $12.28 | $12.37 | $12.20 | $12.23 | $12.23 | 14,702 |
| 2023-10-30 | $12.35 | $12.40 | $12.21 | $12.28 | $12.28 | 17,276 |
| 2023-10-27 | $12.15 | $12.28 | $12.15 | $12.26 | $12.26 | 21,195 |
| 2023-10-26 | $12.20 | $12.36 | $12.20 | $12.25 | $12.25 | 30,274 |
| 2023-10-25 | $12.22 | $12.40 | $12.22 | $12.26 | $12.26 | 24,366 |
| 2023-10-24 | $12.23 | $12.28 | $12.16 | $12.28 | $12.28 | 17,936 |
| 2023-10-23 | $12.20 | $12.29 | $12.15 | $12.19 | $12.19 | 17,896 |
| 2023-10-20 | $12.25 | $12.34 | $12.15 | $12.22 | $12.22 | 22,591 |
| 2023-10-19 | $12.34 | $12.35 | $12.15 | $12.21 | $12.21 | 29,680 |
| 2023-10-18 | $12.23 | $12.30 | $12.21 | $12.22 | $12.22 | 22,251 |
| 2023-10-17 | $12.48 | $12.50 | $12.18 | $12.28 | $12.28 | 79,812 |
| 2023-10-16 | $12.37 | $12.50 | $12.29 | $12.44 | $12.44 | 24,884 |
| 2023-10-13 | $12.26 | $12.45 | $12.23 | $12.27 | $12.27 | 39,303 |
| 2023-10-12 | $12.25 | $12.30 | $12.20 | $12.25 | $12.25 | 8,849 |
| 2023-10-11 | $12.33 | $12.46 | $12.25 | $12.33 | $12.33 | 18,757 |
| 2023-10-10 | $12.34 | $12.40 | $12.22 | $12.31 | $12.31 | 18,977 |
| 2023-10-09 | $12.24 | $12.40 | $12.24 | $12.38 | $12.38 | 9,917 |
| 2023-10-06 | $12.30 | $12.39 | $12.22 | $12.34 | $12.34 | 11,167 |
| 2023-10-05 | $12.28 | $12.42 | $12.17 | $12.31 | $12.31 | 28,618 |
| 2023-10-04 | $12.21 | $12.26 | $12.10 | $12.21 | $12.21 | 18,930 |
| 2023-10-03 | $12.32 | $12.32 | $12.08 | $12.18 | $12.18 | 56,950 |
| 2023-10-02 | $12.33 | $12.46 | $12.10 | $12.26 | $12.26 | 49,206 |
| 2023-09-29 | $12.47 | $12.48 | $12.30 | $12.33 | $12.33 | 26,922 |
| 2023-09-28 | $12.53 | $12.53 | $12.43 | $12.47 | $12.47 | 16,296 |
| 2023-09-27 | $12.41 | $12.53 | $12.36 | $12.52 | $12.52 | 19,669 |
| 2023-09-26 | $12.44 | $12.44 | $12.31 | $12.37 | $12.37 | 22,138 |
| 2023-09-25 | $12.25 | $12.42 | $12.19 | $12.36 | $12.36 | 24,904 |
| 2023-09-22 | $12.26 | $12.40 | $12.14 | $12.24 | $12.24 | 26,137 |
| 2023-09-21 | $12.25 | $12.28 | $12.11 | $12.22 | $12.22 | 23,833 |
| 2023-09-20 | $12.34 | $12.34 | $12.18 | $12.21 | $12.21 | 18,185 |
| 2023-09-19 | $12.19 | $12.30 | $12.16 | $12.28 | $12.28 | 22,861 |
| 2023-09-18 | $12.27 | $12.35 | $12.07 | $12.24 | $12.24 | 38,916 |
| 2023-09-15 | $12.35 | $12.35 | $12.16 | $12.24 | $12.24 | 81,740 |
| 2023-09-14 | $12.29 | $12.42 | $12.12 | $12.41 | $12.41 | 48,652 |
| 2023-09-13 | $12.38 | $12.42 | $12.25 | $12.27 | $12.27 | 21,232 |
| 2023-09-12 | $12.27 | $12.42 | $12.27 | $12.36 | $12.36 | 22,966 |
| 2023-09-11 | $12.20 | $12.30 | $12.20 | $12.26 | $12.26 | 29,378 |
| 2023-09-08 | $12.37 | $12.37 | $12.15 | $12.23 | $12.23 | 35,092 |
| 2023-09-07 | $12.25 | $12.40 | $12.02 | $12.27 | $12.27 | 63,475 |
| 2023-09-06 | $12.22 | $12.38 | $12.21 | $12.25 | $12.25 | 29,197 |
| 2023-09-05 | $12.24 | $12.32 | $12.08 | $12.22 | $12.22 | 56,470 |
| 2023-09-01 | $12.34 | $12.43 | $12.23 | $12.24 | $12.24 | 23,374 |
| 2023-08-31 | $12.31 | $12.36 | $12.12 | $12.21 | $12.21 | 51,726 |
| 2023-08-30 | $12.35 | $12.55 | $12.19 | $12.32 | $12.32 | 43,488 |
| 2023-08-29 | $12.29 | $12.45 | $12.28 | $12.33 | $12.33 | 24,586 |
| 2023-08-28 | $12.25 | $12.39 | $12.20 | $12.34 | $12.34 | 33,031 |
| 2023-08-25 | $12.19 | $12.34 | $12.13 | $12.30 | $12.30 | 30,411 |
| 2023-08-24 | $12.02 | $12.18 | $11.99 | $12.16 | $12.16 | 29,456 |
| 2023-08-23 | $12.09 | $12.25 | $12.04 | $12.07 | $12.07 | 23,614 |
| 2023-08-22 | $12.21 | $12.24 | $11.97 | $12.05 | $12.05 | 27,588 |
| 2023-08-21 | $12.22 | $12.37 | $12.22 | $12.23 | $12.23 | 26,718 |
| 2023-08-18 | $11.96 | $12.31 | $11.96 | $12.19 | $12.19 | 26,084 |
| 2023-08-17 | $12.03 | $12.09 | $11.98 | $12.01 | $12.01 | 45,995 |
| 2023-08-16 | $12.09 | $12.25 | $12.06 | $12.06 | $12.06 | 30,409 |
| 2023-08-15 | $12.35 | $12.49 | $12.14 | $12.16 | $12.16 | 38,859 |
| 2023-08-14 | $12.40 | $12.40 | $12.17 | $12.29 | $12.29 | 35,345 |
| 2023-08-11 | $12.44 | $12.60 | $12.36 | $12.37 | $12.37 | 45,293 |
| 2023-08-10 | $12.37 | $12.62 | $12.28 | $12.49 | $12.49 | 120,270 |
| 2023-08-09 | $12.21 | $12.33 | $12.20 | $12.23 | $12.23 | 49,673 |
| 2023-08-08 | $12.20 | $12.22 | $11.90 | $12.22 | $12.22 | 305,482 |
| 2023-08-07 | $11.83 | $12.16 | $11.83 | $12.16 | $12.16 | 191,381 |
| 2023-08-04 | $11.83 | $11.94 | $11.74 | $11.88 | $11.88 | 62,727 |
| 2023-08-03 | $11.94 | $11.99 | $11.77 | $11.86 | $11.86 | 40,851 |
| 2023-08-02 | $11.81 | $11.89 | $11.70 | $11.86 | $11.86 | 84,932 |
| 2023-08-01 | $11.97 | $12.02 | $11.76 | $11.87 | $11.87 | 142,640 |
| 2023-07-31 | $11.74 | $12.10 | $11.74 | $12.01 | $12.01 | 84,685 |
| 2023-07-28 | $12.02 | $12.12 | $11.81 | $11.81 | $11.81 | 48,298 |
| 2023-07-27 | $12.09 | $12.09 | $11.98 | $12.02 | $12.02 | 50,340 |
| 2023-07-26 | $12.03 | $12.05 | $11.97 | $12.00 | $12.00 | 48,054 |
| 2023-07-25 | $12.00 | $12.08 | $11.99 | $12.02 | $12.02 | 38,961 |
| 2023-07-24 | $11.84 | $12.01 | $11.84 | $11.96 | $11.96 | 55,400 |
| 2023-07-21 | $11.69 | $12.03 | $11.58 | $11.89 | $11.89 | 80,865 |
| 2023-07-20 | $11.60 | $11.72 | $11.60 | $11.67 | $11.67 | 53,793 |
| 2023-07-19 | $11.68 | $11.68 | $11.53 | $11.60 | $11.60 | 84,993 |
| 2023-07-18 | $11.72 | $11.74 | $11.56 | $11.65 | $11.65 | 64,251 |
| 2023-07-17 | $11.65 | $11.84 | $11.65 | $11.74 | $11.74 | 60,164 |
| 2023-07-14 | $11.62 | $11.74 | $11.62 | $11.68 | $11.68 | 66,918 |
| 2023-07-13 | $11.72 | $11.89 | $11.72 | $11.86 | $11.86 | 70,739 |
| 2023-07-12 | $11.83 | $11.83 | $11.68 | $11.69 | $11.69 | 107,848 |
| 2023-07-11 | $11.70 | $11.80 | $11.70 | $11.75 | $11.75 | 80,066 |
| 2023-07-10 | $11.85 | $11.98 | $11.70 | $11.75 | $11.75 | 121,135 |
| 2023-07-07 | $11.90 | $11.95 | $11.78 | $11.80 | $11.80 | 209,960 |
| 2023-07-06 | $11.99 | $12.09 | $11.87 | $11.88 | $11.88 | 205,187 |
| 2023-07-05 | $12.22 | $12.33 | $12.10 | $12.10 | $12.10 | 100,864 |
| 2023-07-03 | $12.31 | $12.41 | $12.28 | $12.29 | $12.29 | 56,635 |
| 2023-06-30 | $12.30 | $12.39 | $12.22 | $12.30 | $12.30 | 390,492 |
| 2023-06-29 | $12.01 | $12.76 | $12.00 | $12.31 | $12.31 | 350,820 |
| 2023-06-28 | $12.10 | $12.18 | $12.00 | $12.02 | $12.02 | 122,652 |
| 2023-06-27 | $12.15 | $12.25 | $12.04 | $12.07 | $12.07 | 194,775 |
| 2023-06-26 | $12.31 | $12.35 | $12.14 | $12.19 | $12.19 | 274,009 |
| 2023-06-23 | $12.40 | $12.49 | $12.23 | $12.36 | $12.36 | 1,345,352 |
| 2023-06-22 | $12.26 | $12.51 | $12.26 | $12.40 | $12.40 | 110,549 |
| 2023-06-21 | $12.41 | $12.49 | $12.36 | $12.36 | $12.36 | 74,713 |
| 2023-06-20 | $12.40 | $12.54 | $12.36 | $12.44 | $12.44 | 55,507 |
| 2023-06-16 | $12.36 | $12.52 | $12.36 | $12.46 | $12.46 | 82,355 |
| 2023-06-15 | $12.42 | $12.52 | $12.30 | $12.39 | $12.39 | 134,594 |
| 2023-06-14 | $12.50 | $12.65 | $12.41 | $12.43 | $12.43 | 62,184 |
| 2023-06-13 | $12.55 | $12.59 | $12.50 | $12.54 | $12.54 | 60,048 |
| 2023-06-12 | $12.50 | $12.62 | $12.48 | $12.50 | $12.50 | 41,175 |
| 2023-06-09 | $12.47 | $12.57 | $12.45 | $12.53 | $12.53 | 48,220 |
| 2023-06-08 | $12.40 | $12.57 | $12.40 | $12.48 | $12.48 | 53,027 |
| 2023-06-07 | $12.43 | $12.59 | $12.41 | $12.45 | $12.45 | 55,319 |
| 2023-06-06 | $12.60 | $12.60 | $12.18 | $12.48 | $12.48 | 65,406 |
| 2023-06-05 | $12.65 | $12.65 | $12.51 | $12.51 | $12.51 | 29,810 |
| 2023-06-02 | $12.68 | $12.69 | $12.55 | $12.62 | $12.62 | 56,339 |
| 2023-06-01 | $12.47 | $12.78 | $12.47 | $12.67 | $12.67 | 33,325 |
| 2023-05-31 | $12.53 | $12.53 | $12.40 | $12.52 | $12.52 | 20,111 |
| 2023-05-30 | $12.50 | $12.70 | $12.37 | $12.52 | $12.52 | 56,779 |
| 2023-05-26 | $12.55 | $12.55 | $12.11 | $12.50 | $12.50 | 57,340 |
| 2023-05-25 | $12.45 | $12.52 | $12.20 | $12.46 | $12.46 | 58,779 |
| 2023-05-24 | $12.46 | $12.50 | $12.29 | $12.47 | $12.47 | 35,777 |
| 2023-05-23 | $12.58 | $12.66 | $12.28 | $12.43 | $12.43 | 126,565 |
| 2023-05-22 | $12.71 | $12.87 | $12.52 | $12.65 | $12.65 | 48,500 |
| 2023-05-19 | $12.77 | $12.88 | $12.63 | $12.72 | $12.72 | 45,487 |
| 2023-05-18 | $12.81 | $12.88 | $12.62 | $12.77 | $12.77 | 59,542 |
| 2023-05-17 | $12.76 | $12.88 | $12.76 | $12.82 | $12.82 | 36,529 |
| 2023-05-16 | $12.76 | $12.89 | $12.60 | $12.81 | $12.81 | 80,036 |
| 2023-05-15 | $12.44 | $12.83 | $12.44 | $12.77 | $12.77 | 53,580 |
| 2023-05-12 | $12.49 | $12.65 | $12.44 | $12.50 | $12.50 | 45,135 |
| 2023-05-11 | $12.39 | $12.60 | $12.39 | $12.53 | $12.53 | 28,578 |
| 2023-05-10 | $13.08 | $13.15 | $12.31 | $12.44 | $12.44 | 180,128 |
| 2023-05-09 | $13.00 | $13.08 | $12.91 | $13.07 | $13.07 | 192,461 |
| 2023-05-08 | $12.81 | $13.02 | $12.79 | $13.00 | $13.00 | 113,768 |
| 2023-05-05 | $12.31 | $12.74 | $12.31 | $12.72 | $12.72 | 57,738 |
| 2023-05-04 | $12.52 | $12.79 | $12.48 | $12.62 | $12.62 | 44,226 |
| 2023-05-03 | $12.88 | $12.94 | $12.42 | $12.55 | $12.55 | 82,007 |
| 2023-05-02 | $12.61 | $12.89 | $12.44 | $12.79 | $12.79 | 88,048 |
| 2023-05-01 | $12.49 | $12.65 | $12.36 | $12.59 | $12.59 | 52,126 |
| 2023-04-28 | $12.31 | $12.55 | $12.31 | $12.41 | $12.41 | 110,123 |
| 2023-04-27 | $12.17 | $12.39 | $12.12 | $12.32 | $12.32 | 47,533 |
| 2023-04-26 | $12.02 | $12.26 | $11.92 | $12.15 | $12.15 | 126,141 |
| 2023-04-25 | $12.19 | $12.25 | $11.97 | $12.10 | $12.10 | 50,394 |
| 2023-04-24 | $12.24 | $12.24 | $11.89 | $12.17 | $12.17 | 65,065 |
| 2023-04-21 | $12.30 | $12.33 | $12.11 | $12.19 | $12.19 | 65,497 |
| 2023-04-20 | $12.42 | $12.42 | $12.22 | $12.28 | $12.28 | 35,392 |
| 2023-04-19 | $12.53 | $12.66 | $12.30 | $12.40 | $12.40 | 56,941 |
| 2023-04-18 | $12.77 | $12.77 | $12.55 | $12.61 | $12.61 | 30,431 |
| 2023-04-17 | $12.89 | $13.00 | $12.74 | $12.77 | $12.77 | 51,363 |
| 2023-04-14 | $12.75 | $12.84 | $12.61 | $12.84 | $12.84 | 44,575 |
| 2023-04-13 | $12.85 | $12.95 | $12.75 | $12.79 | $12.79 | 57,658 |
| 2023-04-12 | $12.73 | $12.90 | $12.50 | $12.81 | $12.81 | 48,373 |
| 2023-04-11 | $12.77 | $12.81 | $12.62 | $12.72 | $12.72 | 61,174 |
| 2023-04-10 | $12.56 | $12.80 | $12.49 | $12.70 | $12.70 | 101,870 |
| 2023-04-06 | $12.25 | $12.66 | $12.25 | $12.51 | $12.51 | 63,241 |
| 2023-04-05 | $12.19 | $12.48 | $12.19 | $12.33 | $12.33 | 104,152 |
| 2023-04-04 | $12.09 | $12.32 | $11.90 | $12.28 | $12.28 | 60,417 |
| 2023-04-03 | $12.17 | $12.40 | $12.01 | $12.13 | $12.13 | 76,363 |
| 2023-03-31 | $12.06 | $12.48 | $11.88 | $12.29 | $12.29 | 391,395 |
| 2023-03-30 | $12.18 | $12.25 | $12.03 | $12.05 | $12.05 | 72,842 |
| 2023-03-29 | $12.14 | $12.25 | $12.03 | $12.20 | $12.20 | 70,720 |
| 2023-03-28 | $12.12 | $12.25 | $11.90 | $12.10 | $12.10 | 59,382 |
| 2023-03-27 | $12.00 | $12.24 | $11.83 | $12.12 | $12.12 | 142,578 |
| 2023-03-24 | $11.83 | $12.17 | $11.75 | $12.03 | $12.03 | 83,515 |
| 2023-03-23 | $12.01 | $12.01 | $11.80 | $11.87 | $11.87 | 44,415 |
| 2023-03-22 | $11.55 | $11.90 | $11.55 | $11.73 | $11.73 | 84,189 |
| 2023-03-21 | $11.56 | $11.66 | $11.45 | $11.56 | $11.56 | 342,098 |
| 2023-03-20 | $11.68 | $11.68 | $11.47 | $11.50 | $11.50 | 36,664 |
| 2023-03-17 | $11.67 | $11.68 | $11.47 | $11.60 | $11.60 | 36,537 |
| 2023-03-16 | $11.60 | $11.81 | $11.40 | $11.76 | $11.76 | 29,894 |
| 2023-03-15 | $11.58 | $11.72 | $11.47 | $11.55 | $11.55 | 30,447 |
| 2023-03-14 | $11.47 | $11.78 | $11.41 | $11.71 | $11.71 | 55,705 |
| 2023-03-13 | $11.25 | $11.57 | $11.25 | $11.47 | $11.47 | 41,868 |
| 2023-03-10 | $11.46 | $11.67 | $11.29 | $11.39 | $11.39 | 92,414 |
| 2023-03-09 | $11.51 | $11.61 | $11.35 | $11.42 | $11.42 | 66,936 |
| 2023-03-08 | $11.80 | $11.89 | $11.45 | $11.53 | $11.53 | 116,477 |
| 2023-03-07 | $11.78 | $11.87 | $11.74 | $11.81 | $11.81 | 50,796 |
| 2023-03-06 | $11.78 | $11.82 | $11.61 | $11.78 | $11.78 | 21,179 |
| 2023-03-03 | $11.67 | $11.82 | $11.66 | $11.78 | $11.78 | 37,058 |
| 2023-03-02 | $11.64 | $11.84 | $11.60 | $11.73 | $11.73 | 31,888 |
| 2023-03-01 | $11.57 | $11.75 | $11.49 | $11.72 | $11.72 | 32,925 |
| 2023-02-28 | $11.54 | $11.54 | $11.39 | $11.48 | $11.48 | 21,751 |
| 2023-02-27 | $11.41 | $11.57 | $11.37 | $11.52 | $11.52 | 56,920 |
| 2023-02-24 | $11.40 | $11.50 | $11.33 | $11.41 | $11.41 | 60,657 |
| 2023-02-23 | $11.44 | $11.54 | $11.32 | $11.40 | $11.40 | 50,227 |
| 2023-02-22 | $11.43 | $11.56 | $11.34 | $11.40 | $11.40 | 55,951 |
| 2023-02-21 | $11.65 | $11.69 | $11.38 | $11.38 | $11.38 | 115,610 |
| 2023-02-17 | $11.62 | $11.76 | $11.55 | $11.64 | $11.64 | 20,620 |
| 2023-02-16 | $11.54 | $11.68 | $11.51 | $11.64 | $11.64 | 41,602 |
| 2023-02-15 | $11.66 | $11.72 | $11.55 | $11.66 | $11.66 | 47,742 |
| 2023-02-14 | $11.80 | $11.96 | $11.67 | $11.77 | $11.77 | 53,978 |
| 2023-02-13 | $11.80 | $11.97 | $11.78 | $11.82 | $11.82 | 32,151 |
| 2023-02-10 | $11.67 | $11.86 | $11.64 | $11.85 | $11.85 | 48,002 |
| 2023-02-09 | $11.90 | $11.99 | $11.73 | $11.73 | $11.73 | 60,704 |
| 2023-02-08 | $12.00 | $12.05 | $11.81 | $11.91 | $11.91 | 102,925 |
| 2023-02-07 | $11.79 | $12.00 | $11.70 | $11.92 | $11.92 | 86,294 |
| 2023-02-06 | $11.97 | $12.49 | $11.36 | $11.74 | $11.74 | 500,326 |
| 2023-02-03 | $11.93 | $12.10 | $11.77 | $11.96 | $11.96 | 96,577 |
| 2023-02-02 | $11.96 | $12.09 | $11.75 | $11.93 | $11.93 | 83,000 |
| 2023-02-01 | $11.79 | $12.05 | $11.61 | $11.85 | $11.85 | 100,578 |
| 2023-01-31 | $11.58 | $11.77 | $11.39 | $11.59 | $11.59 | 65,812 |
| 2023-01-30 | $11.37 | $11.49 | $11.22 | $11.44 | $11.44 | 69,402 |
| 2023-01-27 | $11.43 | $11.62 | $11.32 | $11.45 | $11.45 | 115,376 |
| 2023-01-26 | $11.33 | $11.49 | $11.27 | $11.41 | $11.41 | 70,525 |
| 2023-01-25 | $11.33 | $11.47 | $11.09 | $11.35 | $11.35 | 189,254 |
| 2023-01-24 | $11.59 | $11.68 | $11.31 | $11.48 | $11.48 | 107,060 |
| 2023-01-23 | $11.79 | $11.88 | $11.37 | $11.60 | $11.60 | 265,478 |
| 2023-01-20 | $12.25 | $12.68 | $11.51 | $11.81 | $11.81 | 546,905 |
| 2023-01-19 | $11.98 | $12.30 | $11.92 | $12.14 | $12.14 | 132,785 |
| 2023-01-18 | $12.26 | $12.31 | $11.81 | $12.05 | $12.05 | 177,742 |
| 2023-01-17 | $12.08 | $12.20 | $11.71 | $11.85 | $11.85 | 167,588 |
| 2023-01-13 | $12.18 | $12.23 | $11.92 | $12.10 | $12.10 | 76,414 |
| 2023-01-12 | $12.31 | $12.32 | $11.86 | $12.32 | $12.32 | 412,787 |
| 2023-01-11 | $11.85 | $12.45 | $11.78 | $12.12 | $12.12 | 1,051,172 |
| 2023-01-10 | $12.00 | $12.03 | $11.71 | $11.90 | $11.90 | 125,378 |
| 2023-01-09 | $11.92 | $12.01 | $11.65 | $11.95 | $11.95 | 193,095 |
| 2023-01-06 | $11.90 | $12.14 | $11.81 | $12.00 | $12.00 | 206,718 |
| 2023-01-05 | $11.93 | $12.19 | $11.52 | $11.98 | $11.98 | 426,899 |
| 2023-01-04 | $12.00 | $12.15 | $11.67 | $11.72 | $11.72 | 220,167 |
| 2023-01-03 | $11.40 | $11.65 | $11.11 | $11.65 | $11.65 | 134,744 |
| 2022-12-30 | $11.01 | $11.46 | $11.01 | $11.46 | $11.46 | 186,212 |
| 2022-12-29 | $10.55 | $11.37 | $10.51 | $11.11 | $11.11 | 361,649 |
| 2022-12-28 | $10.46 | $10.61 | $10.35 | $10.46 | $10.46 | 94,517 |
| 2022-12-27 | $10.28 | $10.62 | $10.28 | $10.47 | $10.47 | 177,968 |
| 2022-12-23 | $10.36 | $10.63 | $10.30 | $10.37 | $10.37 | 199,549 |
| 2022-12-22 | $10.10 | $10.87 | $10.10 | $10.42 | $10.42 | 176,721 |
| 2022-12-21 | $10.89 | $11.05 | $10.11 | $10.12 | $10.12 | 293,659 |
| 2022-12-20 | $10.78 | $11.36 | $10.76 | $10.76 | $10.76 | 190,632 |
| 2022-12-19 | $11.14 | $11.15 | $10.64 | $10.79 | $10.79 | 213,688 |
| 2022-12-16 | $11.60 | $11.80 | $10.90 | $10.92 | $10.92 | 501,265 |
| 2022-12-15 | $11.43 | $11.75 | $11.43 | $11.55 | $11.55 | 91,807 |
| 2022-12-14 | $11.55 | $11.71 | $11.39 | $11.42 | $11.42 | 116,421 |
| 2022-12-13 | $11.88 | $11.88 | $11.50 | $11.65 | $11.65 | 81,249 |
| 2022-12-12 | $11.74 | $11.96 | $11.62 | $11.73 | $11.73 | 61,316 |
| 2022-12-09 | $11.64 | $11.89 | $11.62 | $11.74 | $11.74 | 54,374 |
| 2022-12-08 | $12.00 | $12.00 | $11.53 | $11.65 | $11.65 | 311,546 |
| 2022-12-07 | $11.84 | $12.00 | $11.66 | $11.89 | $11.89 | 110,381 |
| 2022-12-06 | $11.80 | $11.89 | $11.72 | $11.84 | $11.84 | 79,469 |
| 2022-12-05 | $11.81 | $12.01 | $11.72 | $11.85 | $11.85 | 107,069 |
| 2022-12-02 | $11.79 | $12.18 | $11.79 | $11.88 | $11.88 | 112,359 |
| 2022-12-01 | $11.90 | $12.01 | $11.78 | $11.85 | $11.85 | 69,906 |
| 2022-11-30 | $11.99 | $12.12 | $11.77 | $11.91 | $11.91 | 74,251 |
| 2022-11-29 | $11.93 | $12.00 | $11.81 | $11.82 | $11.82 | 51,423 |
| 2022-11-28 | $11.84 | $12.15 | $11.72 | $11.92 | $11.92 | 150,265 |
| 2022-11-25 | $11.82 | $12.05 | $11.78 | $12.03 | $12.03 | 55,319 |
| 2022-11-23 | $12.30 | $12.30 | $11.82 | $11.90 | $11.90 | 149,623 |
| 2022-11-22 | $11.90 | $12.23 | $11.85 | $12.16 | $12.16 | 155,634 |
| 2022-11-21 | $12.34 | $12.38 | $11.92 | $11.97 | $11.97 | 187,550 |
| 2022-11-18 | $12.40 | $12.50 | $12.10 | $12.42 | $12.42 | 187,654 |
| 2022-11-17 | $12.23 | $12.36 | $12.01 | $12.28 | $12.28 | 236,445 |
| 2022-11-16 | $12.20 | $12.55 | $12.02 | $12.24 | $12.24 | 198,216 |
| 2022-11-15 | $12.08 | $12.38 | $12.00 | $12.30 | $12.30 | 232,794 |
| 2022-11-14 | $12.25 | $12.66 | $12.11 | $12.28 | $12.28 | 255,279 |
| 2022-11-11 | $12.50 | $12.95 | $12.11 | $12.28 | $12.28 | 763,846 |
| 2022-11-10 | $12.01 | $12.55 | $11.51 | $12.40 | $12.40 | 2,484,756 |
| 2022-11-09 | $12.63 | $13.66 | $11.19 | $12.51 | $12.51 | 34,189,563 |
| 2022-11-08 | $3.90 | $4.09 | $3.65 | $4.00 | $4.00 | 6,127 |
| 2022-11-07 | $4.14 | $4.20 | $3.68 | $3.68 | $3.68 | 30,546 |
| 2022-11-04 | $3.90 | $4.19 | $3.84 | $4.18 | $4.18 | 16,785 |
| 2022-11-03 | $3.91 | $3.99 | $3.86 | $3.93 | $3.93 | 5,434 |
| 2022-11-02 | $3.88 | $3.96 | $3.70 | $3.81 | $3.81 | 40,762 |
| 2022-11-01 | $3.86 | $3.87 | $3.68 | $3.80 | $3.80 | 13,865 |
| 2022-10-31 | $3.89 | $3.91 | $3.77 | $3.77 | $3.77 | 3,544 |
| 2022-10-28 | $3.59 | $3.90 | $3.59 | $3.81 | $3.81 | 12,725 |
| 2022-10-27 | $3.58 | $3.78 | $3.46 | $3.57 | $3.57 | 39,339 |
| 2022-10-26 | $4.03 | $4.24 | $3.37 | $3.49 | $3.49 | 46,436 |
| 2022-10-25 | $3.93 | $4.02 | $3.72 | $3.83 | $3.83 | 17,707 |
| 2022-10-24 | $4.10 | $4.18 | $3.54 | $3.57 | $3.57 | 30,089 |
| 2022-10-21 | $4.16 | $4.32 | $4.13 | $4.26 | $4.26 | 7,324 |
| 2022-10-20 | $4.20 | $4.29 | $4.06 | $4.21 | $4.21 | 28,739 |
| 2022-10-19 | $4.30 | $4.30 | $4.17 | $4.17 | $4.17 | 41,277 |
| 2022-10-18 | $4.34 | $4.52 | $4.13 | $4.28 | $4.28 | 49,363 |
| 2022-10-17 | $3.31 | $4.41 | $3.31 | $4.41 | $4.41 | 229,082 |
| 2022-10-14 | $3.30 | $3.35 | $3.30 | $3.34 | $3.34 | 1,021 |
| 2022-10-13 | $3.10 | $3.37 | $3.10 | $3.34 | $3.34 | 11,026 |
| 2022-10-12 | $3.26 | $3.26 | $3.14 | $3.22 | $3.22 | 2,757 |
| 2022-10-11 | $3.01 | $3.31 | $3.01 | $3.11 | $3.11 | 19,914 |
| 2022-10-10 | $3.15 | $3.26 | $3.00 | $3.01 | $3.01 | 23,181 |
| 2022-10-07 | $3.54 | $3.55 | $3.33 | $3.33 | $3.33 | 35,147 |
| 2022-10-06 | $3.52 | $3.71 | $3.52 | $3.58 | $3.58 | 22,047 |
| 2022-10-05 | $3.52 | $3.66 | $3.52 | $3.58 | $3.58 | 2,877 |
| 2022-10-04 | $3.69 | $3.74 | $3.56 | $3.56 | $3.56 | 25,467 |
| 2022-10-03 | $3.75 | $3.77 | $3.66 | $3.67 | $3.67 | 69,234 |
| 2022-09-30 | $3.78 | $3.95 | $3.75 | $3.75 | $3.75 | 22,278 |
| 2022-09-29 | $3.58 | $3.86 | $3.58 | $3.81 | $3.81 | 25,022 |
| 2022-09-28 | $3.77 | $3.83 | $3.58 | $3.76 | $3.76 | 49,991 |
| 2022-09-27 | $3.73 | $3.76 | $3.53 | $3.76 | $3.76 | 30,060 |
| 2022-09-26 | $3.82 | $3.89 | $3.63 | $3.83 | $3.83 | 24,136 |
| 2022-09-23 | $3.75 | $3.79 | $3.56 | $3.70 | $3.70 | 29,630 |
| 2022-09-22 | $3.85 | $3.90 | $3.75 | $3.77 | $3.77 | 11,494 |
| 2022-09-21 | $3.95 | $4.00 | $3.85 | $3.85 | $3.85 | 9,313 |
| 2022-09-20 | $4.15 | $4.15 | $3.95 | $3.99 | $3.99 | 3,301 |
| 2022-09-19 | $4.15 | $4.21 | $4.03 | $4.03 | $4.03 | 6,899 |
| 2022-09-16 | $4.30 | $4.55 | $4.01 | $4.18 | $4.18 | 94,964 |
| 2022-09-15 | $4.09 | $4.58 | $4.09 | $4.38 | $4.38 | 35,957 |
| 2022-09-14 | $4.34 | $4.43 | $4.08 | $4.14 | $4.14 | 10,101 |
| 2022-09-13 | $4.46 | $4.46 | $4.13 | $4.30 | $4.30 | 11,223 |
| 2022-09-12 | $4.43 | $4.58 | $4.38 | $4.38 | $4.38 | 4,689 |
| 2022-09-09 | $4.36 | $4.48 | $4.23 | $4.45 | $4.45 | 6,167 |
| 2022-09-08 | $4.23 | $4.40 | $4.22 | $4.40 | $4.40 | 31,208 |
| 2022-09-07 | $3.99 | $4.33 | $3.99 | $4.33 | $4.33 | 19,830 |
| 2022-09-06 | $4.17 | $4.21 | $4.14 | $4.15 | $4.15 | 8,182 |
| 2022-09-02 | $4.15 | $4.18 | $4.08 | $4.16 | $4.16 | 5,185 |
| 2022-09-01 | $4.07 | $4.18 | $4.07 | $4.17 | $4.17 | 3,987 |
| 2022-08-31 | $4.10 | $4.18 | $4.04 | $4.15 | $4.15 | 33,456 |
| 2022-08-30 | $4.03 | $4.14 | $4.00 | $4.07 | $4.07 | 12,683 |
| 2022-08-29 | $4.08 | $4.10 | $4.03 | $4.04 | $4.04 | 7,551 |
| 2022-08-26 | $4.09 | $4.15 | $4.01 | $4.15 | $4.15 | 20,806 |
| 2022-08-25 | $4.16 | $4.16 | $3.95 | $4.10 | $4.10 | 30,652 |
| 2022-08-24 | $4.17 | $4.21 | $4.05 | $4.21 | $4.21 | 13,663 |
| 2022-08-23 | $4.09 | $4.19 | $4.00 | $4.17 | $4.17 | 46,340 |
| 2022-08-22 | $4.05 | $4.15 | $4.00 | $4.09 | $4.09 | 10,316 |
| 2022-08-19 | $4.10 | $4.14 | $4.00 | $4.00 | $4.00 | 11,103 |
| 2022-08-18 | $4.02 | $4.20 | $4.01 | $4.16 | $4.16 | 23,494 |
| 2022-08-17 | $3.98 | $4.19 | $3.91 | $4.16 | $4.16 | 17,660 |
| 2022-08-16 | $4.29 | $4.29 | $4.06 | $4.07 | $4.07 | 14,925 |
| 2022-08-15 | $4.35 | $4.35 | $4.19 | $4.22 | $4.22 | 2,817 |
| 2022-08-12 | $4.27 | $4.27 | $4.18 | $4.22 | $4.22 | 12,951 |
| 2022-08-11 | $4.26 | $4.32 | $4.17 | $4.20 | $4.20 | 9,083 |
| 2022-08-10 | $4.23 | $4.34 | $4.07 | $4.34 | $4.34 | 53,542 |
| 2022-08-09 | $4.21 | $4.25 | $4.06 | $4.16 | $4.16 | 16,576 |
| 2022-08-08 | $4.34 | $4.35 | $4.21 | $4.27 | $4.27 | 19,893 |
| 2022-08-05 | $4.14 | $4.35 | $4.14 | $4.34 | $4.34 | 6,945 |
| 2022-08-04 | $4.17 | $4.35 | $4.08 | $4.30 | $4.30 | 22,717 |
| 2022-08-03 | $4.00 | $4.41 | $3.81 | $4.26 | $4.26 | 774,803 |
| 2022-08-02 | $4.96 | $5.10 | $4.87 | $4.98 | $4.98 | 12,478 |
| 2022-08-01 | $5.11 | $5.11 | $4.96 | $5.04 | $5.04 | 28,870 |
| 2022-07-29 | $5.20 | $5.44 | $4.99 | $5.09 | $5.09 | 40,546 |
| 2022-07-28 | $5.10 | $5.48 | $4.90 | $5.23 | $5.23 | 67,985 |
| 2022-07-27 | $5.20 | $5.21 | $5.02 | $5.06 | $5.06 | 6,454 |
| 2022-07-26 | $5.25 | $5.78 | $5.08 | $5.09 | $5.09 | 14,251 |
| 2022-07-25 | $5.02 | $5.34 | $5.02 | $5.18 | $5.18 | 9,885 |
| 2022-07-22 | $5.82 | $5.82 | $4.95 | $5.12 | $5.12 | 49,446 |
| 2022-07-21 | $5.67 | $5.82 | $5.67 | $5.82 | $5.82 | 4,823 |
| 2022-07-20 | $5.76 | $5.78 | $5.65 | $5.67 | $5.67 | 14,255 |
| 2022-07-19 | $5.79 | $5.80 | $5.55 | $5.65 | $5.65 | 17,182 |
| 2022-07-18 | $5.90 | $5.98 | $5.75 | $5.75 | $5.75 | 9,402 |
| 2022-07-15 | $5.73 | $5.86 | $5.59 | $5.75 | $5.75 | 2,024 |
| 2022-07-14 | $5.86 | $6.04 | $5.67 | $5.71 | $5.71 | 8,993 |
| 2022-07-13 | $5.65 | $6.01 | $5.50 | $5.88 | $5.88 | 11,513 |
| 2022-07-12 | $5.97 | $5.98 | $5.76 | $5.85 | $5.85 | 12,948 |
| 2022-07-11 | $5.95 | $6.00 | $5.80 | $5.91 | $5.91 | 4,468 |
| 2022-07-08 | $5.92 | $6.11 | $5.91 | $6.06 | $6.06 | 16,299 |
| 2022-07-07 | $5.93 | $6.20 | $5.93 | $5.98 | $5.98 | 42,710 |
| 2022-07-06 | $6.04 | $6.15 | $5.92 | $5.94 | $5.94 | 3,182 |
| 2022-07-05 | $5.73 | $6.20 | $5.73 | $5.91 | $5.91 | 6,801 |
| 2022-07-01 | $5.85 | $6.10 | $5.83 | $5.83 | $5.83 | 4,305 |
| 2022-06-30 | $5.65 | $5.95 | $5.61 | $5.95 | $5.95 | 4,046 |
| 2022-06-29 | $5.89 | $5.89 | $5.57 | $5.68 | $5.68 | 7,552 |
| 2022-06-28 | $6.22 | $6.22 | $5.96 | $5.96 | $5.96 | 2,735 |
| 2022-06-27 | $6.04 | $6.19 | $5.66 | $5.96 | $5.96 | 9,796 |
| 2022-06-24 | $5.99 | $6.06 | $5.76 | $5.85 | $5.85 | 15,128 |
| 2022-06-23 | $5.96 | $6.24 | $5.89 | $5.93 | $5.93 | 35,262 |
| 2022-06-22 | $6.21 | $6.26 | $5.84 | $5.99 | $5.99 | 7,835 |
| 2022-06-21 | $6.25 | $6.40 | $6.08 | $6.24 | $6.24 | 37,314 |
| 2022-06-17 | $5.52 | $6.44 | $5.45 | $6.23 | $6.23 | 33,011 |
| 2022-06-16 | $5.55 | $5.56 | $5.40 | $5.56 | $5.56 | 7,658 |
| 2022-06-15 | $5.19 | $5.78 | $5.00 | $5.57 | $5.57 | 31,888 |
| 2022-06-14 | $5.12 | $5.25 | $5.02 | $5.02 | $5.02 | 43,819 |
| 2022-06-13 | $5.17 | $5.25 | $5.00 | $5.15 | $5.15 | 17,768 |
| 2022-06-10 | $5.03 | $5.48 | $4.80 | $5.25 | $5.25 | 20,294 |
| 2022-06-09 | $5.15 | $5.15 | $5.02 | $5.15 | $5.15 | 12,166 |
| 2022-06-08 | $5.29 | $5.29 | $5.06 | $5.21 | $5.21 | 4,230 |
| 2022-06-07 | $5.15 | $5.30 | $5.05 | $5.08 | $5.08 | 5,693 |
| 2022-06-06 | $5.10 | $5.26 | $5.10 | $5.20 | $5.20 | 5,546 |
| 2022-06-03 | $5.13 | $5.16 | $4.75 | $4.95 | $4.95 | 22,221 |
| 2022-06-02 | $5.21 | $5.23 | $5.03 | $5.13 | $5.13 | 3,651 |
| 2022-06-01 | $5.25 | $5.25 | $4.86 | $4.96 | $4.96 | 3,742 |
| 2022-05-31 | $5.39 | $5.39 | $5.11 | $5.18 | $5.18 | 4,308 |
| 2022-05-27 | $5.50 | $5.65 | $5.30 | $5.49 | $5.49 | 15,489 |
| 2022-05-26 | $5.46 | $6.05 | $5.39 | $5.65 | $5.65 | 13,382 |
| 2022-05-25 | $5.27 | $5.30 | $5.27 | $5.30 | $5.30 | 1,472 |
| 2022-05-24 | $5.41 | $5.41 | $4.75 | $5.13 | $5.13 | 15,678 |
| 2022-05-23 | $5.66 | $5.66 | $5.28 | $5.50 | $5.50 | 6,034 |
| 2022-05-20 | $5.24 | $5.80 | $5.17 | $5.25 | $5.25 | 15,432 |
| 2022-05-19 | $5.04 | $5.25 | $4.90 | $5.25 | $5.25 | 8,016 |
| 2022-05-18 | $4.97 | $5.14 | $4.92 | $5.05 | $5.05 | 18,539 |
| 2022-05-17 | $5.10 | $5.20 | $5.00 | $5.11 | $5.11 | 9,750 |
| 2022-05-16 | $5.31 | $5.31 | $5.11 | $5.11 | $5.11 | 10,786 |
| 2022-05-13 | $5.20 | $5.31 | $4.91 | $5.25 | $5.25 | 6,862 |
| 2022-05-12 | $4.98 | $5.29 | $4.79 | $5.20 | $5.20 | 11,010 |
| 2022-05-11 | $4.78 | $4.99 | $4.78 | $4.89 | $4.89 | 14,063 |
| 2022-05-10 | $4.91 | $4.95 | $4.86 | $4.95 | $4.95 | 5,323 |
| 2022-05-09 | $5.14 | $5.26 | $4.89 | $4.96 | $4.96 | 20,422 |
| 2022-05-06 | $5.57 | $5.57 | $5.16 | $5.21 | $5.21 | 11,129 |
| 2022-05-05 | $5.69 | $5.72 | $5.44 | $5.57 | $5.57 | 5,403 |
| 2022-05-04 | $5.81 | $5.81 | $5.58 | $5.76 | $5.76 | 5,506 |
| 2022-05-03 | $5.77 | $5.94 | $5.77 | $5.81 | $5.81 | 3,328 |
| 2022-05-02 | $5.64 | $5.87 | $5.63 | $5.69 | $5.69 | 7,686 |
| 2022-04-29 | $5.73 | $5.80 | $5.63 | $5.80 | $5.80 | 4,202 |
| 2022-04-28 | $5.75 | $5.91 | $5.62 | $5.80 | $5.80 | 18,322 |
| 2022-04-27 | $5.52 | $5.75 | $5.52 | $5.72 | $5.72 | 7,272 |
| 2022-04-26 | $5.59 | $5.71 | $5.51 | $5.58 | $5.58 | 13,717 |
| 2022-04-25 | $5.54 | $5.70 | $5.54 | $5.68 | $5.68 | 4,774 |
| 2022-04-22 | $5.69 | $5.97 | $5.58 | $5.66 | $5.66 | 11,565 |
| 2022-04-21 | $5.96 | $6.09 | $5.80 | $5.95 | $5.95 | 36,447 |
| 2022-04-20 | $6.00 | $6.09 | $5.86 | $6.09 | $6.09 | 20,354 |
| 2022-04-19 | $5.93 | $6.19 | $5.72 | $5.97 | $5.97 | 25,663 |
| 2022-04-18 | $6.15 | $6.30 | $5.80 | $5.99 | $5.99 | 19,509 |
| 2022-04-14 | $6.30 | $6.37 | $6.21 | $6.21 | $6.21 | 3,756 |
| 2022-04-13 | $6.14 | $6.39 | $6.14 | $6.23 | $6.23 | 11,467 |
| 2022-04-12 | $6.21 | $6.44 | $6.18 | $6.24 | $6.24 | 6,285 |
| 2022-04-11 | $6.80 | $6.85 | $6.01 | $6.26 | $6.26 | 46,004 |
| 2022-04-08 | $7.14 | $7.14 | $6.75 | $6.77 | $6.77 | 23,931 |
| 2022-04-07 | $6.36 | $7.41 | $6.36 | $7.13 | $7.13 | 156,800 |
| 2022-04-06 | $6.25 | $6.39 | $6.16 | $6.39 | $6.39 | 9,164 |
| 2022-04-05 | $6.33 | $6.44 | $6.31 | $6.35 | $6.35 | 3,109 |
| 2022-04-04 | $6.38 | $6.50 | $6.23 | $6.37 | $6.37 | 11,984 |
| 2022-04-01 | $6.40 | $6.40 | $6.26 | $6.30 | $6.30 | 8,729 |
| 2022-03-31 | $6.16 | $6.43 | $6.15 | $6.33 | $6.33 | 18,333 |
| 2022-03-30 | $6.30 | $6.30 | $6.20 | $6.20 | $6.20 | 9,817 |
| 2022-03-29 | $5.95 | $6.43 | $5.95 | $6.14 | $6.14 | 8,899 |
| 2022-03-28 | $6.24 | $6.37 | $6.00 | $6.18 | $6.18 | 32,706 |
| 2022-03-25 | $6.30 | $6.42 | $6.20 | $6.20 | $6.20 | 38,760 |
| 2022-03-24 | $6.22 | $6.53 | $6.22 | $6.37 | $6.37 | 6,389 |
| 2022-03-23 | $6.60 | $6.60 | $6.21 | $6.27 | $6.27 | 10,239 |
| 2022-03-22 | $6.32 | $6.60 | $6.05 | $6.43 | $6.43 | 21,619 |
| 2022-03-21 | $6.72 | $6.72 | $6.14 | $6.19 | $6.19 | 22,767 |
| 2022-03-18 | $6.66 | $6.75 | $6.43 | $6.74 | $6.74 | 25,645 |
| 2022-03-17 | $6.42 | $6.94 | $6.19 | $6.61 | $6.61 | 17,344 |
| 2022-03-16 | $6.25 | $6.60 | $6.16 | $6.44 | $6.44 | 20,527 |
| 2022-03-15 | $6.07 | $6.30 | $5.99 | $6.20 | $6.20 | 11,876 |
| 2022-03-14 | $6.01 | $6.21 | $5.90 | $5.90 | $5.90 | 25,038 |
| 2022-03-11 | $6.11 | $6.17 | $5.91 | $6.06 | $6.06 | 17,615 |
| 2022-03-10 | $6.45 | $6.54 | $6.13 | $6.44 | $6.44 | 36,351 |
| 2022-03-09 | $6.18 | $6.44 | $6.13 | $6.34 | $6.34 | 16,178 |
| 2022-03-08 | $5.94 | $6.27 | $5.83 | $6.01 | $6.01 | 14,809 |
| 2022-03-07 | $5.90 | $6.11 | $5.75 | $5.85 | $5.85 | 11,185 |
| 2022-03-04 | $5.99 | $6.25 | $5.91 | $5.99 | $5.99 | 10,123 |
| 2022-03-03 | $6.05 | $6.41 | $5.85 | $6.13 | $6.13 | 18,884 |
| 2022-03-02 | $6.28 | $6.35 | $6.20 | $6.31 | $6.31 | 4,407 |
| 2022-03-01 | $6.22 | $6.59 | $6.22 | $6.28 | $6.28 | 8,003 |
| 2022-02-28 | $6.87 | $6.87 | $6.08 | $6.24 | $6.24 | 29,162 |
| 2022-02-25 | $6.44 | $6.49 | $6.29 | $6.31 | $6.31 | 21,830 |
| 2022-02-24 | $5.99 | $6.67 | $5.99 | $6.45 | $6.45 | 20,355 |
| 2022-02-23 | $6.90 | $7.00 | $6.10 | $6.17 | $6.17 | 23,235 |
| 2022-02-22 | $6.19 | $7.12 | $5.87 | $6.82 | $6.82 | 109,575 |
| 2022-02-18 | $5.75 | $6.34 | $5.68 | $6.20 | $6.20 | 22,766 |
| 2022-02-17 | $6.07 | $6.33 | $5.77 | $5.87 | $5.87 | 26,781 |
| 2022-02-16 | $6.24 | $6.25 | $6.08 | $6.15 | $6.15 | 15,088 |
| 2022-02-15 | $6.20 | $6.45 | $6.00 | $6.24 | $6.24 | 30,009 |
| 2022-02-14 | $5.86 | $6.27 | $5.61 | $6.04 | $6.04 | 30,660 |
| 2022-02-11 | $6.42 | $6.42 | $5.64 | $5.87 | $5.87 | 69,242 |
| 2022-02-10 | $6.20 | $6.62 | $6.00 | $6.38 | $6.38 | 63,853 |
| 2022-02-09 | $5.73 | $6.61 | $5.73 | $6.35 | $6.35 | 82,795 |
| 2022-02-08 | $6.05 | $6.10 | $5.56 | $5.73 | $5.73 | 41,077 |
| 2022-02-07 | $6.65 | $6.68 | $5.99 | $6.13 | $6.13 | 50,257 |
| 2022-02-04 | $5.79 | $6.80 | $5.73 | $6.69 | $6.69 | 172,806 |
| 2022-02-03 | $5.71 | $5.93 | $5.30 | $5.81 | $5.81 | 12,771 |
| 2022-02-02 | $5.68 | $6.15 | $5.63 | $5.83 | $5.83 | 101,923 |
| 2022-02-01 | $5.25 | $5.94 | $5.25 | $5.64 | $5.64 | 67,602 |
| 2022-01-31 | $4.71 | $5.24 | $4.71 | $5.18 | $5.18 | 69,692 |
| 2022-01-28 | $4.69 | $4.76 | $4.27 | $4.68 | $4.68 | 73,322 |
| 2022-01-27 | $4.99 | $5.18 | $4.57 | $4.70 | $4.70 | 61,402 |
| 2022-01-26 | $4.79 | $5.26 | $4.79 | $4.97 | $4.97 | 133,379 |
| 2022-01-25 | $4.41 | $4.67 | $4.26 | $4.60 | $4.60 | 22,183 |
| 2022-01-24 | $4.41 | $4.49 | $4.12 | $4.41 | $4.41 | 95,510 |
| 2022-01-21 | $4.90 | $4.93 | $4.42 | $4.53 | $4.53 | 35,900 |
| 2022-01-20 | $4.85 | $5.20 | $4.85 | $4.94 | $4.94 | 91,965 |
| 2022-01-19 | $4.61 | $4.94 | $4.44 | $4.88 | $4.88 | 154,410 |
| 2022-01-18 | $4.65 | $4.65 | $4.33 | $4.55 | $4.55 | 38,320 |
| 2022-01-14 | $4.30 | $4.65 | $4.21 | $4.64 | $4.64 | 40,209 |
| 2022-01-13 | $4.59 | $4.59 | $4.22 | $4.38 | $4.38 | 74,345 |
| 2022-01-12 | $4.00 | $4.50 | $3.91 | $4.31 | $4.31 | 90,561 |
| 2022-01-11 | $3.87 | $4.44 | $3.87 | $3.97 | $3.97 | 317,775 |
| 2022-01-10 | $3.84 | $3.90 | $3.78 | $3.78 | $3.78 | 26,430 |
| 2022-01-07 | $3.79 | $3.98 | $3.78 | $3.90 | $3.90 | 17,098 |
| 2022-01-06 | $3.81 | $3.83 | $3.74 | $3.75 | $3.75 | 13,817 |
| 2022-01-05 | $3.86 | $3.88 | $3.66 | $3.81 | $3.81 | 22,026 |
| 2022-01-04 | $3.91 | $3.91 | $3.81 | $3.85 | $3.85 | 17,914 |
| 2022-01-03 | $3.99 | $3.99 | $3.90 | $3.97 | $3.97 | 4,300 |
| 2021-12-31 | $3.89 | $3.99 | $3.82 | $3.91 | $3.91 | 17,067 |
| 2021-12-30 | $3.86 | $4.00 | $3.86 | $3.93 | $3.93 | 22,043 |
| 2021-12-29 | $3.78 | $3.97 | $3.78 | $3.90 | $3.90 | 33,478 |
| 2021-12-28 | $3.68 | $3.92 | $3.68 | $3.78 | $3.78 | 30,156 |
| 2021-12-27 | $3.79 | $3.91 | $3.71 | $3.75 | $3.75 | 55,540 |
| 2021-12-23 | $3.90 | $3.92 | $3.84 | $3.92 | $3.92 | 19,773 |
| 2021-12-22 | $4.03 | $4.05 | $3.90 | $3.90 | $3.90 | 22,190 |
| 2021-12-21 | $3.93 | $4.01 | $3.93 | $4.00 | $4.00 | 49,539 |
| 2021-12-20 | $4.05 | $4.05 | $3.95 | $3.98 | $3.98 | 3,980 |
| 2021-12-17 | $3.99 | $4.13 | $3.92 | $4.09 | $4.09 | 15,482 |
| 2021-12-16 | $4.01 | $4.05 | $3.95 | $3.99 | $3.99 | 8,571 |
| 2021-12-15 | $3.91 | $4.16 | $3.90 | $4.01 | $4.01 | 58,342 |
| 2021-12-14 | $4.04 | $4.19 | $3.99 | $4.05 | $4.05 | 6,687 |
| 2021-12-13 | $3.94 | $4.15 | $3.92 | $4.05 | $4.05 | 11,574 |
| 2021-12-10 | $4.04 | $4.16 | $3.99 | $4.11 | $4.11 | 14,938 |
| 2021-12-09 | $4.19 | $4.19 | $3.99 | $4.00 | $4.00 | 19,229 |
| 2021-12-08 | $4.05 | $4.20 | $4.05 | $4.06 | $4.06 | 4,204 |
| 2021-12-07 | $4.06 | $4.29 | $4.06 | $4.19 | $4.19 | 5,833 |
| 2021-12-06 | $4.07 | $4.15 | $4.05 | $4.10 | $4.10 | 5,135 |
| 2021-12-03 | $3.99 | $4.16 | $3.99 | $4.13 | $4.13 | 14,938 |
| 2021-12-02 | $3.94 | $4.05 | $3.94 | $4.04 | $4.04 | 25,002 |
| 2021-12-01 | $4.18 | $4.20 | $3.95 | $3.98 | $3.98 | 9,193 |
| 2021-11-30 | $4.17 | $4.22 | $3.83 | $4.20 | $4.20 | 32,966 |
| 2021-11-29 | $4.18 | $4.37 | $4.17 | $4.19 | $4.19 | 27,441 |
| 2021-11-26 | $4.20 | $4.36 | $4.20 | $4.21 | $4.21 | 2,724 |
| 2021-11-24 | $4.15 | $4.28 | $4.15 | $4.25 | $4.25 | 10,065 |
| 2021-11-23 | $4.17 | $4.38 | $4.16 | $4.16 | $4.16 | 15,134 |
| 2021-11-22 | $4.19 | $4.26 | $4.16 | $4.21 | $4.21 | 14,041 |
| 2021-11-19 | $4.23 | $4.40 | $4.15 | $4.26 | $4.26 | 18,121 |
| 2021-11-18 | $4.39 | $4.50 | $4.25 | $4.25 | $4.25 | 13,845 |
| 2021-11-17 | $4.46 | $4.63 | $4.30 | $4.38 | $4.38 | 9,888 |
| 2021-11-16 | $4.42 | $4.59 | $4.40 | $4.50 | $4.50 | 10,077 |
| 2021-11-15 | $4.52 | $4.55 | $4.42 | $4.43 | $4.43 | 5,587 |
| 2021-11-12 | $4.45 | $4.65 | $4.43 | $4.50 | $4.50 | 6,893 |
| 2021-11-11 | $4.40 | $4.69 | $4.40 | $4.45 | $4.45 | 3,686 |
| 2021-11-10 | $4.53 | $4.56 | $4.31 | $4.35 | $4.35 | 28,261 |
| 2021-11-09 | $4.58 | $4.67 | $4.49 | $4.60 | $4.60 | 9,998 |
| 2021-11-08 | $4.49 | $4.71 | $4.47 | $4.64 | $4.64 | 4,287 |
| 2021-11-05 | $4.56 | $4.63 | $4.42 | $4.49 | $4.49 | 15,339 |
| 2021-11-04 | $4.68 | $4.79 | $4.54 | $4.70 | $4.70 | 12,243 |
| 2021-11-03 | $4.69 | $4.79 | $4.64 | $4.76 | $4.76 | 3,540 |
| 2021-11-02 | $4.68 | $4.80 | $4.52 | $4.79 | $4.79 | 13,259 |
| 2021-11-01 | $4.33 | $4.84 | $4.30 | $4.70 | $4.70 | 19,240 |
| 2021-10-29 | $4.36 | $4.50 | $4.30 | $4.30 | $4.30 | 12,799 |
| 2021-10-28 | $4.35 | $4.54 | $4.30 | $4.44 | $4.44 | 22,046 |
| 2021-10-27 | $4.51 | $4.51 | $4.35 | $4.35 | $4.35 | 9,177 |
| 2021-10-26 | $4.57 | $4.57 | $4.45 | $4.48 | $4.48 | 29,412 |
| 2021-10-25 | $4.51 | $4.79 | $4.51 | $4.58 | $4.58 | 14,500 |
| 2021-10-22 | $4.55 | $4.61 | $4.37 | $4.56 | $4.56 | 31,492 |
| 2021-10-21 | $4.76 | $4.76 | $4.49 | $4.62 | $4.62 | 28,483 |
| 2021-10-20 | $4.53 | $4.82 | $4.53 | $4.69 | $4.69 | 15,547 |
| 2021-10-19 | $4.64 | $4.75 | $4.45 | $4.53 | $4.53 | 34,528 |
| 2021-10-18 | $5.05 | $5.05 | $4.70 | $4.77 | $4.77 | 30,400 |
| 2021-10-15 | $5.10 | $5.50 | $4.81 | $5.08 | $5.08 | 74,409 |
| 2021-10-14 | $4.64 | $5.10 | $4.57 | $5.10 | $5.10 | 23,242 |
| 2021-10-13 | $4.64 | $4.76 | $4.51 | $4.68 | $4.68 | 4,305 |
| 2021-10-12 | $4.59 | $4.64 | $4.42 | $4.64 | $4.64 | 5,484 |
| 2021-10-11 | $4.45 | $4.64 | $4.45 | $4.60 | $4.60 | 13,564 |
| 2021-10-08 | $4.61 | $4.61 | $4.37 | $4.42 | $4.42 | 11,665 |
| 2021-10-07 | $4.54 | $4.69 | $4.40 | $4.58 | $4.58 | 11,068 |
| 2021-10-06 | $4.53 | $4.70 | $4.43 | $4.50 | $4.50 | 16,417 |
| 2021-10-05 | $4.57 | $4.71 | $4.54 | $4.60 | $4.60 | 10,962 |
| 2021-10-04 | $4.91 | $4.94 | $4.50 | $4.53 | $4.53 | 20,980 |
| 2021-10-01 | $4.82 | $4.96 | $4.82 | $4.87 | $4.87 | 7,036 |
| 2021-09-30 | $4.65 | $4.83 | $4.61 | $4.83 | $4.83 | 7,370 |
| 2021-09-29 | $4.65 | $4.87 | $4.57 | $4.61 | $4.61 | 16,147 |
| 2021-09-28 | $4.82 | $4.99 | $4.57 | $4.66 | $4.66 | 31,788 |
| 2021-09-27 | $4.33 | $5.09 | $4.30 | $4.82 | $4.82 | 187,227 |
| 2021-09-24 | $4.41 | $4.46 | $4.21 | $4.34 | $4.34 | 10,502 |
| 2021-09-23 | $4.32 | $4.44 | $4.30 | $4.40 | $4.40 | 21,801 |
| 2021-09-22 | $4.33 | $4.41 | $4.24 | $4.30 | $4.30 | 11,582 |
| 2021-09-21 | $4.22 | $4.53 | $4.22 | $4.35 | $4.35 | 20,271 |
| 2021-09-20 | $4.60 | $4.62 | $4.30 | $4.30 | $4.30 | 14,907 |
| 2021-09-17 | $4.40 | $4.74 | $4.31 | $4.63 | $4.63 | 54,981 |
| 2021-09-16 | $4.35 | $4.56 | $4.32 | $4.42 | $4.42 | 5,317 |
| 2021-09-15 | $4.33 | $4.38 | $4.25 | $4.38 | $4.38 | 23,576 |
| 2021-09-14 | $4.41 | $4.47 | $4.30 | $4.33 | $4.33 | 23,250 |
| 2021-09-13 | $4.50 | $4.87 | $4.35 | $4.43 | $4.43 | 25,016 |
| 2021-09-10 | $4.55 | $4.70 | $4.35 | $4.54 | $4.54 | 27,173 |
| 2021-09-09 | $4.58 | $4.65 | $4.52 | $4.63 | $4.63 | 9,648 |
| 2021-09-08 | $4.72 | $4.78 | $4.55 | $4.70 | $4.70 | 12,259 |
| 2021-09-07 | $4.79 | $4.89 | $4.60 | $4.72 | $4.72 | 15,705 |
| 2021-09-03 | $4.87 | $4.88 | $4.66 | $4.79 | $4.79 | 25,226 |
| 2021-09-02 | $5.05 | $5.14 | $4.74 | $4.91 | $4.91 | 13,750 |
| 2021-09-01 | $5.01 | $5.06 | $4.90 | $5.01 | $5.01 | 9,929 |
| 2021-08-31 | $4.84 | $5.06 | $4.71 | $5.02 | $5.02 | 15,863 |
| 2021-08-30 | $4.70 | $4.84 | $4.69 | $4.84 | $4.84 | 12,036 |
| 2021-08-27 | $4.77 | $4.80 | $4.65 | $4.65 | $4.65 | 7,883 |
| 2021-08-26 | $4.72 | $4.77 | $4.59 | $4.73 | $4.73 | 6,198 |
| 2021-08-25 | $4.75 | $4.83 | $4.61 | $4.61 | $4.61 | 32,029 |
| 2021-08-24 | $4.77 | $4.79 | $4.53 | $4.75 | $4.75 | 7,611 |
| 2021-08-23 | $4.50 | $4.79 | $4.50 | $4.73 | $4.73 | 10,186 |
| 2021-08-20 | $4.46 | $4.56 | $4.37 | $4.50 | $4.50 | 14,766 |
| 2021-08-19 | $4.62 | $4.62 | $4.45 | $4.51 | $4.51 | 18,339 |
| 2021-08-18 | $4.56 | $4.72 | $4.56 | $4.63 | $4.63 | 5,685 |
| 2021-08-17 | $4.59 | $4.65 | $4.55 | $4.60 | $4.60 | 38,643 |
| 2021-08-16 | $4.77 | $4.78 | $4.55 | $4.60 | $4.60 | 44,933 |
| 2021-08-13 | $4.82 | $4.86 | $4.69 | $4.84 | $4.84 | 21,014 |
| 2021-08-12 | $5.01 | $5.01 | $4.82 | $4.83 | $4.83 | 8,988 |
| 2021-08-11 | $5.19 | $5.29 | $5.00 | $5.02 | $5.02 | 9,022 |
| 2021-08-10 | $5.17 | $5.35 | $5.14 | $5.16 | $5.16 | 5,091 |
| 2021-08-09 | $5.26 | $5.35 | $5.16 | $5.16 | $5.16 | 5,996 |
| 2021-08-06 | $5.19 | $5.38 | $5.13 | $5.36 | $5.36 | 10,936 |
| 2021-08-05 | $5.26 | $5.27 | $5.11 | $5.15 | $5.15 | 15,461 |
| 2021-08-04 | $5.20 | $5.25 | $5.01 | $5.21 | $5.21 | 53,170 |
| 2021-08-03 | $5.27 | $5.28 | $4.95 | $5.18 | $5.18 | 43,873 |
| 2021-08-02 | $5.80 | $5.80 | $5.32 | $5.32 | $5.32 | 18,959 |
| 2021-07-30 | $6.03 | $6.05 | $5.59 | $5.60 | $5.60 | 25,237 |
| 2021-07-29 | $6.19 | $6.30 | $5.92 | $6.00 | $6.00 | 41,247 |
| 2021-07-28 | $5.89 | $6.39 | $5.89 | $6.39 | $6.39 | 16,602 |
| 2021-07-27 | $6.18 | $6.18 | $5.96 | $6.16 | $6.16 | 15,160 |
| 2021-07-26 | $6.15 | $6.30 | $6.13 | $6.22 | $6.22 | 32,472 |
| 2021-07-23 | $6.35 | $6.35 | $6.13 | $6.19 | $6.19 | 10,022 |
| 2021-07-22 | $6.31 | $6.39 | $6.20 | $6.32 | $6.32 | 6,709 |
| 2021-07-21 | $6.21 | $6.39 | $6.21 | $6.34 | $6.34 | 10,297 |
| 2021-07-20 | $6.28 | $6.43 | $6.20 | $6.25 | $6.25 | 26,572 |
| 2021-07-19 | $6.07 | $6.33 | $6.02 | $6.24 | $6.24 | 21,831 |
| 2021-07-16 | $6.20 | $6.41 | $6.13 | $6.15 | $6.15 | 26,409 |
| 2021-07-15 | $5.91 | $6.22 | $5.90 | $6.15 | $6.15 | 17,258 |
| 2021-07-14 | $5.99 | $6.10 | $5.87 | $5.98 | $5.98 | 24,051 |
| 2021-07-13 | $6.12 | $6.12 | $5.89 | $5.99 | $5.99 | 84,980 |
| 2021-07-12 | $6.31 | $6.35 | $6.20 | $6.29 | $6.29 | 6,708 |
| 2021-07-09 | $6.34 | $6.39 | $6.26 | $6.35 | $6.35 | 6,260 |
| 2021-07-08 | $6.37 | $6.42 | $6.20 | $6.35 | $6.35 | 28,125 |
| 2021-07-07 | $6.36 | $6.42 | $6.12 | $6.37 | $6.37 | 34,914 |
| 2021-07-06 | $6.37 | $6.43 | $6.24 | $6.36 | $6.36 | 33,713 |
| 2021-07-02 | $6.35 | $6.37 | $6.27 | $6.30 | $6.30 | 20,538 |
| 2021-07-01 | $6.41 | $6.41 | $6.27 | $6.32 | $6.32 | 19,124 |
| 2021-06-30 | $6.38 | $6.42 | $6.26 | $6.39 | $6.39 | 8,817 |
| 2021-06-29 | $6.44 | $6.45 | $6.25 | $6.45 | $6.45 | 20,565 |
| 2021-06-28 | $6.37 | $6.47 | $6.35 | $6.35 | $6.35 | 11,634 |
| 2021-06-25 | $6.35 | $6.48 | $6.35 | $6.40 | $6.40 | 59,518 |
| 2021-06-24 | $6.35 | $6.47 | $6.35 | $6.44 | $6.44 | 12,613 |
| 2021-06-23 | $6.39 | $6.44 | $6.35 | $6.36 | $6.36 | 20,293 |
| 2021-06-22 | $6.35 | $6.53 | $6.35 | $6.44 | $6.44 | 14,759 |
| 2021-06-21 | $6.37 | $6.50 | $6.30 | $6.36 | $6.36 | 26,389 |
| 2021-06-18 | $6.38 | $6.53 | $6.30 | $6.52 | $6.52 | 54,774 |
| 2021-06-17 | $6.41 | $6.49 | $6.33 | $6.44 | $6.44 | 12,232 |
| 2021-06-16 | $6.35 | $6.43 | $6.33 | $6.40 | $6.40 | 23,050 |
| 2021-06-15 | $6.39 | $6.48 | $6.35 | $6.36 | $6.36 | 14,914 |
| 2021-06-14 | $6.43 | $6.49 | $6.30 | $6.43 | $6.43 | 29,327 |
| 2021-06-11 | $6.41 | $6.48 | $6.37 | $6.43 | $6.43 | 10,707 |
| 2021-06-10 | $6.35 | $6.49 | $6.35 | $6.41 | $6.41 | 35,998 |
| 2021-06-09 | $6.35 | $6.42 | $6.31 | $6.37 | $6.37 | 17,427 |
| 2021-06-08 | $6.47 | $6.49 | $6.35 | $6.35 | $6.35 | 17,926 |
| 2021-06-07 | $6.35 | $6.46 | $6.35 | $6.44 | $6.44 | 18,863 |
| 2021-06-04 | $6.38 | $6.44 | $6.35 | $6.35 | $6.35 | 13,688 |
| 2021-06-03 | $6.35 | $6.39 | $6.32 | $6.39 | $6.39 | 11,045 |
| 2021-06-02 | $6.52 | $6.52 | $6.25 | $6.35 | $6.35 | 47,645 |
| 2021-06-01 | $6.55 | $6.59 | $6.34 | $6.55 | $6.55 | 30,208 |
| 2021-05-28 | $6.36 | $6.49 | $6.35 | $6.40 | $6.40 | 15,032 |
| 2021-05-27 | $6.31 | $6.47 | $6.28 | $6.36 | $6.36 | 19,421 |
| 2021-05-26 | $6.49 | $6.59 | $6.35 | $6.35 | $6.35 | 16,733 |
| 2021-05-25 | $6.61 | $6.63 | $6.45 | $6.46 | $6.46 | 21,541 |
| 2021-05-24 | $6.50 | $6.63 | $6.50 | $6.51 | $6.51 | 17,993 |
| 2021-05-21 | $6.46 | $6.57 | $6.27 | $6.37 | $6.37 | 29,372 |
| 2021-05-20 | $6.33 | $6.63 | $6.28 | $6.45 | $6.45 | 19,351 |
| 2021-05-19 | $6.16 | $6.41 | $6.06 | $6.31 | $6.31 | 39,199 |
| 2021-05-18 | $6.15 | $6.34 | $6.10 | $6.28 | $6.28 | 23,658 |
| 2021-05-17 | $6.49 | $6.55 | $6.14 | $6.15 | $6.15 | 14,477 |
| 2021-05-14 | $6.19 | $6.76 | $6.07 | $6.41 | $6.41 | 49,712 |
| 2021-05-13 | $6.16 | $6.33 | $6.03 | $6.10 | $6.10 | 36,217 |
| 2021-05-12 | $6.32 | $6.40 | $6.03 | $6.04 | $6.04 | 34,432 |
| 2021-05-11 | $6.01 | $6.44 | $5.98 | $6.44 | $6.44 | 38,507 |
| 2021-05-10 | $6.54 | $6.79 | $6.04 | $6.04 | $6.04 | 25,757 |
| 2021-05-07 | $6.53 | $6.82 | $6.31 | $6.62 | $6.62 | 21,926 |
| 2021-05-06 | $6.71 | $6.71 | $6.38 | $6.52 | $6.52 | 31,851 |
| 2021-05-05 | $6.87 | $6.99 | $6.72 | $6.79 | $6.79 | 13,077 |
| 2021-05-04 | $6.85 | $6.85 | $6.61 | $6.84 | $6.84 | 43,467 |
| 2021-05-03 | $7.26 | $7.32 | $6.83 | $7.01 | $7.01 | 30,474 |
| 2021-04-30 | $7.18 | $7.58 | $7.05 | $7.05 | $7.05 | 22,161 |
| 2021-04-29 | $7.54 | $7.54 | $7.04 | $7.25 | $7.25 | 27,406 |
| 2021-04-28 | $7.57 | $7.60 | $7.40 | $7.51 | $7.51 | 27,488 |
| 2021-04-27 | $7.52 | $7.70 | $7.40 | $7.57 | $7.57 | 19,245 |
| 2021-04-26 | $7.69 | $7.97 | $7.52 | $7.53 | $7.53 | 81,605 |
| 2021-04-23 | $7.41 | $7.70 | $7.41 | $7.69 | $7.69 | 25,310 |
| 2021-04-22 | $7.77 | $7.92 | $7.41 | $7.48 | $7.48 | 47,974 |
| 2021-04-21 | $7.61 | $7.87 | $7.24 | $7.77 | $7.77 | 59,653 |
| 2021-04-20 | $7.63 | $7.67 | $7.11 | $7.58 | $7.58 | 69,710 |
| 2021-04-19 | $7.14 | $7.81 | $6.94 | $7.59 | $7.59 | 153,535 |
| 2021-04-16 | $7.00 | $7.18 | $6.63 | $7.02 | $7.02 | 54,319 |
| 2021-04-15 | $6.88 | $7.19 | $6.72 | $7.04 | $7.04 | 87,050 |
| 2021-04-14 | $6.68 | $6.80 | $6.53 | $6.62 | $6.62 | 78,841 |
| 2021-04-13 | $6.22 | $6.72 | $6.04 | $6.72 | $6.72 | 64,099 |
| 2021-04-12 | $6.20 | $6.26 | $5.93 | $6.12 | $6.12 | 82,633 |
| 2021-04-09 | $6.25 | $6.25 | $6.07 | $6.15 | $6.15 | 38,096 |
| 2021-04-08 | $6.22 | $6.28 | $6.16 | $6.26 | $6.26 | 10,282 |
| 2021-04-07 | $6.42 | $6.52 | $6.16 | $6.22 | $6.22 | 30,434 |
| 2021-04-06 | $6.33 | $6.49 | $6.25 | $6.40 | $6.40 | 11,235 |
| 2021-04-05 | $6.49 | $6.55 | $6.21 | $6.33 | $6.33 | 34,365 |
| 2021-04-01 | $6.28 | $6.53 | $6.20 | $6.48 | $6.48 | 21,775 |
| 2021-03-31 | $6.33 | $6.55 | $6.16 | $6.28 | $6.28 | 67,070 |
| 2021-03-30 | $6.11 | $6.39 | $6.07 | $6.34 | $6.34 | 30,731 |
| 2021-03-29 | $6.44 | $6.44 | $6.15 | $6.15 | $6.15 | 27,644 |
| 2021-03-26 | $6.40 | $6.87 | $6.29 | $6.50 | $6.50 | 71,423 |
| 2021-03-25 | $6.20 | $6.37 | $6.02 | $6.32 | $6.32 | 59,343 |
| 2021-03-24 | $6.44 | $6.49 | $6.25 | $6.34 | $6.34 | 56,447 |
| 2021-03-23 | $6.62 | $6.62 | $6.40 | $6.50 | $6.50 | 39,351 |
| 2021-03-22 | $6.68 | $6.82 | $6.57 | $6.66 | $6.66 | 34,209 |
| 2021-03-19 | $6.70 | $6.78 | $6.56 | $6.67 | $6.67 | 97,226 |
| 2021-03-18 | $6.78 | $6.99 | $6.74 | $6.78 | $6.78 | 74,389 |
| 2021-03-17 | $6.65 | $6.90 | $6.65 | $6.72 | $6.72 | 27,246 |
| 2021-03-16 | $6.84 | $7.02 | $6.67 | $6.69 | $6.69 | 63,262 |
| 2021-03-15 | $7.01 | $7.15 | $6.85 | $6.91 | $6.91 | 21,600 |
| 2021-03-12 | $6.93 | $7.19 | $6.67 | $7.10 | $7.10 | 49,490 |
| 2021-03-11 | $6.45 | $7.07 | $6.44 | $6.84 | $6.84 | 67,590 |
| 2021-03-10 | $6.45 | $6.66 | $6.42 | $6.45 | $6.45 | 32,266 |
| 2021-03-09 | $6.21 | $6.78 | $6.20 | $6.41 | $6.41 | 103,786 |
| 2021-03-08 | $6.73 | $6.80 | $6.44 | $6.58 | $6.58 | 53,696 |
| 2021-03-05 | $6.18 | $6.78 | $6.15 | $6.57 | $6.57 | 89,405 |
| 2021-03-04 | $6.93 | $7.15 | $6.20 | $6.44 | $6.44 | 107,756 |
| 2021-03-03 | $7.01 | $7.30 | $6.90 | $6.92 | $6.92 | 69,032 |
| 2021-03-02 | $7.40 | $7.59 | $7.03 | $7.16 | $7.16 | 90,896 |
| 2021-03-01 | $6.75 | $7.25 | $6.61 | $7.18 | $7.18 | 102,567 |
| 2021-02-26 | $7.01 | $7.12 | $6.45 | $6.48 | $6.48 | 175,360 |
| 2021-02-25 | $7.32 | $7.32 | $6.82 | $6.91 | $6.91 | 110,711 |
| 2021-02-24 | $7.19 | $7.53 | $7.12 | $7.31 | $7.31 | 33,139 |
| 2021-02-23 | $7.51 | $7.57 | $6.78 | $7.18 | $7.18 | 129,104 |
| 2021-02-22 | $7.93 | $8.02 | $7.55 | $7.75 | $7.75 | 93,437 |
| 2021-02-19 | $8.34 | $8.63 | $8.01 | $8.18 | $8.18 | 119,633 |
| 2021-02-18 | $9.35 | $9.35 | $8.12 | $8.18 | $8.18 | 237,307 |
| 2021-02-17 | $7.80 | $8.43 | $7.42 | $8.27 | $8.27 | 105,030 |
| 2021-02-16 | $7.97 | $8.19 | $7.51 | $7.79 | $7.79 | 135,969 |
| 2021-02-12 | $7.93 | $7.93 | $7.27 | $7.36 | $7.36 | 159,700 |
| 2021-02-11 | $9.45 | $9.45 | $7.72 | $8.06 | $8.06 | 289,401 |
| 2021-02-10 | $7.58 | $9.15 | $7.10 | $8.70 | $8.70 | 733,526 |
| 2021-02-09 | $7.80 | $7.80 | $7.29 | $7.58 | $7.58 | 90,146 |
| 2021-02-08 | $7.46 | $7.86 | $7.46 | $7.75 | $7.75 | 45,788 |
| 2021-02-05 | $7.43 | $7.64 | $7.30 | $7.44 | $7.44 | 54,755 |
| 2021-02-04 | $7.00 | $7.65 | $7.00 | $7.43 | $7.43 | 95,303 |
| 2021-02-03 | $7.18 | $7.40 | $6.93 | $7.01 | $7.01 | 48,422 |
| 2021-02-02 | $7.65 | $7.65 | $7.03 | $7.18 | $7.18 | 74,271 |
| 2021-02-01 | $6.77 | $7.02 | $6.59 | $6.97 | $6.97 | 52,735 |
| 2021-01-29 | $6.76 | $7.00 | $6.42 | $6.72 | $6.72 | 124,618 |
| 2021-01-28 | $6.95 | $7.13 | $6.66 | $6.75 | $6.75 | 31,606 |
| 2021-01-27 | $7.29 | $7.40 | $6.85 | $6.95 | $6.95 | 85,471 |
| 2021-01-26 | $7.48 | $7.62 | $7.27 | $7.45 | $7.45 | 53,017 |
| 2021-01-25 | $7.60 | $7.73 | $7.34 | $7.55 | $7.55 | 44,199 |
| 2021-01-22 | $7.43 | $7.58 | $7.32 | $7.56 | $7.56 | 37,859 |
| 2021-01-21 | $7.63 | $7.74 | $7.37 | $7.52 | $7.52 | 81,117 |
| 2021-01-20 | $7.58 | $7.92 | $7.56 | $7.59 | $7.59 | 86,612 |
| 2021-01-19 | $7.90 | $8.00 | $7.55 | $7.65 | $7.65 | 55,697 |
| 2021-01-15 | $8.13 | $8.13 | $7.50 | $7.80 | $7.80 | 65,533 |
| 2021-01-14 | $7.52 | $8.48 | $7.35 | $8.13 | $8.13 | 165,963 |
| 2021-01-13 | $7.61 | $7.71 | $7.45 | $7.53 | $7.53 | 49,446 |
| 2021-01-12 | $7.64 | $7.99 | $7.48 | $7.66 | $7.66 | 58,308 |
| 2021-01-11 | $7.42 | $7.77 | $7.22 | $7.57 | $7.57 | 85,729 |
| 2021-01-08 | $7.34 | $8.60 | $7.25 | $7.50 | $7.50 | 453,797 |
| 2021-01-07 | $6.95 | $7.34 | $6.84 | $7.34 | $7.34 | 50,419 |
| 2021-01-06 | $6.89 | $7.07 | $6.80 | $6.88 | $6.88 | 59,412 |
| 2021-01-05 | $6.76 | $7.21 | $6.76 | $6.92 | $6.92 | 59,257 |
| 2021-01-04 | $6.69 | $6.99 | $6.63 | $6.89 | $6.89 | 78,718 |
| 2020-12-31 | $6.91 | $6.99 | $6.75 | $6.89 | $6.89 | 62,517 |
| 2020-12-30 | $6.64 | $7.00 | $6.45 | $6.90 | $6.90 | 166,309 |
| 2020-12-29 | $6.72 | $6.99 | $6.40 | $6.63 | $6.63 | 82,640 |
| 2020-12-28 | $7.15 | $7.19 | $6.71 | $6.71 | $6.71 | 206,374 |
| 2020-12-24 | $7.38 | $7.49 | $7.13 | $7.14 | $7.14 | 110,428 |
| 2020-12-23 | $7.31 | $7.73 | $7.24 | $7.40 | $7.40 | 250,002 |
| 2020-12-22 | $7.07 | $7.49 | $7.01 | $7.30 | $7.30 | 234,038 |
| 2020-12-21 | $7.04 | $7.30 | $7.00 | $7.02 | $7.02 | 189,457 |
| 2020-12-18 | $7.21 | $7.49 | $7.07 | $7.10 | $7.10 | 150,365 |
| 2020-12-17 | $6.85 | $7.25 | $6.83 | $7.12 | $7.12 | 211,453 |
| 2020-12-16 | $7.30 | $7.44 | $6.83 | $6.93 | $6.93 | 280,857 |
| 2020-12-15 | $7.30 | $7.59 | $7.16 | $7.29 | $7.29 | 222,778 |
| 2020-12-14 | $7.35 | $7.83 | $7.27 | $7.35 | $7.35 | 183,812 |
| 2020-12-11 | $8.35 | $8.35 | $6.98 | $7.24 | $7.24 | 624,738 |
| 2020-12-10 | $8.32 | $8.86 | $7.88 | $8.31 | $8.31 | 573,656 |
| 2020-12-09 | $7.19 | $8.47 | $7.18 | $8.26 | $8.26 | 881,714 |
| 2020-12-08 | $7.28 | $7.41 | $7.01 | $7.24 | $7.24 | 328,329 |
| 2020-12-07 | $6.87 | $7.57 | $6.78 | $7.33 | $7.33 | 1,145,143 |
| 2020-12-04 | $6.15 | $7.40 | $6.15 | $7.07 | $7.07 | 2,824,538 |
| 2020-12-03 | $5.75 | $6.35 | $5.69 | $6.10 | $6.10 | 3,549,424 |
| 2020-12-02 | $4.18 | $7.10 | $4.18 | $6.49 | $6.49 | 77,325,295 |
| 2020-12-01 | $4.02 | $4.23 | $3.94 | $4.08 | $4.08 | 393,725 |
| 2020-11-30 | $4.00 | $4.12 | $3.90 | $3.92 | $3.92 | 232,598 |
| 2020-11-27 | $3.78 | $3.87 | $3.76 | $3.83 | $3.83 | 21,389 |
| 2020-11-25 | $3.79 | $3.80 | $3.74 | $3.78 | $3.78 | 22,028 |
| 2020-11-24 | $3.89 | $3.90 | $3.65 | $3.79 | $3.79 | 190,863 |
| 2020-11-23 | $3.73 | $3.84 | $3.73 | $3.77 | $3.77 | 55,724 |
| 2020-11-20 | $3.82 | $3.82 | $3.70 | $3.72 | $3.72 | 11,255 |
| 2020-11-19 | $3.80 | $3.86 | $3.77 | $3.78 | $3.78 | 4,998 |
| 2020-11-18 | $3.87 | $3.94 | $3.76 | $3.81 | $3.81 | 28,478 |
| 2020-11-17 | $3.85 | $4.00 | $3.80 | $3.84 | $3.84 | 141,244 |
| 2020-11-16 | $3.78 | $3.87 | $3.67 | $3.69 | $3.69 | 16,693 |
| 2020-11-13 | $3.69 | $3.81 | $3.67 | $3.76 | $3.76 | 18,364 |
| 2020-11-12 | $3.75 | $3.78 | $3.56 | $3.71 | $3.71 | 219,377 |
| 2020-11-11 | $3.83 | $3.84 | $3.68 | $3.75 | $3.75 | 51,266 |
| 2020-11-10 | $3.81 | $3.90 | $3.78 | $3.86 | $3.86 | 25,760 |
| 2020-11-09 | $3.85 | $3.88 | $3.83 | $3.83 | $3.83 | 8,982 |
| 2020-11-06 | $3.81 | $3.87 | $3.81 | $3.85 | $3.85 | 2,055 |
| 2020-11-05 | $3.85 | $3.89 | $3.82 | $3.82 | $3.82 | 3,324 |
| 2020-11-04 | $3.88 | $3.91 | $3.80 | $3.80 | $3.80 | 7,853 |
| 2020-11-03 | $3.82 | $3.92 | $3.82 | $3.84 | $3.84 | 2,644 |
| 2020-11-02 | $3.89 | $3.90 | $3.83 | $3.84 | $3.84 | 16,029 |
| 2020-10-30 | $3.80 | $3.93 | $3.75 | $3.86 | $3.86 | 61,610 |
| 2020-10-29 | $3.71 | $3.84 | $3.71 | $3.82 | $3.82 | 22,781 |
| 2020-10-28 | $3.78 | $3.80 | $3.71 | $3.77 | $3.77 | 20,676 |
| 2020-10-27 | $3.86 | $3.90 | $3.85 | $3.85 | $3.85 | 7,718 |
| 2020-10-26 | $3.85 | $3.88 | $3.76 | $3.86 | $3.86 | 9,014 |
| 2020-10-23 | $3.86 | $3.89 | $3.81 | $3.85 | $3.85 | 9,054 |
| 2020-10-22 | $3.86 | $3.87 | $3.81 | $3.85 | $3.85 | 9,858 |
| 2020-10-21 | $3.81 | $3.89 | $3.77 | $3.86 | $3.86 | 3,836 |
| 2020-10-20 | $3.84 | $3.90 | $3.79 | $3.83 | $3.83 | 10,988 |
| 2020-10-19 | $3.91 | $3.97 | $3.83 | $3.87 | $3.87 | 18,853 |
| 2020-10-16 | $3.90 | $3.92 | $3.77 | $3.88 | $3.88 | 25,265 |
| 2020-10-15 | $3.80 | $3.90 | $3.68 | $3.87 | $3.87 | 24,655 |
| 2020-10-14 | $4.02 | $4.02 | $3.95 | $3.95 | $3.95 | 6,799 |
| 2020-10-13 | $4.02 | $4.02 | $3.95 | $3.98 | $3.98 | 2,830 |
| 2020-10-12 | $4.03 | $4.07 | $3.93 | $3.99 | $3.99 | 10,259 |
| 2020-10-09 | $4.03 | $4.07 | $3.97 | $3.97 | $3.97 | 8,923 |
| 2020-10-08 | $4.00 | $4.03 | $3.95 | $3.98 | $3.98 | 8,067 |
| 2020-10-07 | $3.95 | $4.02 | $3.91 | $3.95 | $3.95 | 21,785 |
| 2020-10-06 | $3.91 | $4.04 | $3.89 | $3.89 | $3.89 | 22,535 |
| 2020-10-05 | $3.93 | $4.05 | $3.91 | $3.95 | $3.95 | 17,021 |
| 2020-10-02 | $3.84 | $4.04 | $3.76 | $3.95 | $3.95 | 5,411 |
| 2020-10-01 | $3.97 | $3.99 | $3.86 | $3.94 | $3.94 | 16,971 |
| 2020-09-30 | $4.06 | $4.06 | $3.92 | $4.00 | $4.00 | 11,123 |
| 2020-09-29 | $3.97 | $4.10 | $3.94 | $3.94 | $3.94 | 16,932 |
| 2020-09-28 | $3.86 | $3.98 | $3.81 | $3.91 | $3.91 | 15,896 |
| 2020-09-25 | $3.79 | $3.94 | $3.79 | $3.82 | $3.82 | 6,325 |
| 2020-09-24 | $3.72 | $3.91 | $3.69 | $3.80 | $3.80 | 22,410 |
| 2020-09-23 | $3.85 | $4.01 | $3.76 | $3.76 | $3.76 | 24,831 |
| 2020-09-22 | $3.74 | $4.03 | $3.74 | $3.90 | $3.90 | 27,309 |
| 2020-09-21 | $3.89 | $4.27 | $3.70 | $3.75 | $3.75 | 191,773 |
| 2020-09-18 | $3.94 | $3.94 | $3.82 | $3.87 | $3.87 | 15,593 |
| 2020-09-17 | $3.80 | $3.96 | $3.80 | $3.87 | $3.87 | 7,493 |
| 2020-09-16 | $3.82 | $3.94 | $3.76 | $3.89 | $3.89 | 16,477 |
| 2020-09-15 | $3.86 | $3.99 | $3.73 | $3.80 | $3.80 | 13,423 |
| 2020-09-14 | $3.76 | $3.90 | $3.65 | $3.86 | $3.86 | 14,022 |
| 2020-09-11 | $3.81 | $3.82 | $3.72 | $3.72 | $3.72 | 7,495 |
| 2020-09-10 | $3.84 | $3.86 | $3.81 | $3.84 | $3.84 | 7,452 |
| 2020-09-09 | $3.71 | $3.90 | $3.71 | $3.83 | $3.83 | 7,030 |
| 2020-09-08 | $3.82 | $3.84 | $3.68 | $3.73 | $3.73 | 45,019 |
| 2020-09-04 | $4.11 | $4.18 | $3.75 | $3.92 | $3.92 | 27,249 |
| 2020-09-03 | $3.98 | $4.14 | $3.86 | $3.99 | $3.99 | 58,575 |
| 2020-09-02 | $3.85 | $4.09 | $3.59 | $4.00 | $4.00 | 47,233 |
| 2020-09-01 | $4.13 | $4.13 | $3.85 | $3.85 | $3.85 | 49,918 |
| 2020-08-31 | $4.20 | $4.24 | $4.13 | $4.13 | $4.13 | 29,153 |
| 2020-08-28 | $4.30 | $4.31 | $4.13 | $4.18 | $4.18 | 27,219 |
| 2020-08-27 | $4.13 | $4.36 | $4.13 | $4.27 | $4.27 | 41,156 |
| 2020-08-26 | $4.18 | $4.25 | $4.11 | $4.13 | $4.13 | 24,882 |
| 2020-08-25 | $4.29 | $4.30 | $4.07 | $4.15 | $4.15 | 42,569 |
| 2020-08-24 | $4.32 | $4.44 | $4.20 | $4.28 | $4.28 | 102,199 |
| 2020-08-21 | $4.10 | $4.27 | $4.00 | $4.27 | $4.27 | 34,622 |
| 2020-08-20 | $3.90 | $4.38 | $3.90 | $4.20 | $4.20 | 93,590 |
| 2020-08-19 | $4.15 | $4.23 | $3.67 | $3.92 | $3.92 | 96,573 |
| 2020-08-18 | $4.19 | $4.22 | $3.89 | $4.12 | $4.12 | 100,561 |
| 2020-08-17 | $4.56 | $4.70 | $4.08 | $4.14 | $4.14 | 138,104 |
| 2020-08-14 | $3.61 | $4.75 | $3.61 | $4.30 | $4.30 | 592,727 |
| 2020-08-13 | $3.60 | $3.63 | $3.24 | $3.61 | $3.61 | 19,438 |
| 2020-08-12 | $3.51 | $3.65 | $3.45 | $3.56 | $3.56 | 58,990 |
| 2020-08-11 | $3.45 | $3.51 | $3.35 | $3.51 | $3.51 | 46,492 |
| 2020-08-10 | $3.40 | $3.40 | $3.26 | $3.34 | $3.34 | 23,894 |
| 2020-08-07 | $3.40 | $3.41 | $3.34 | $3.37 | $3.37 | 11,106 |
| 2020-08-06 | $3.38 | $3.43 | $3.24 | $3.31 | $3.31 | 22,712 |
| 2020-08-05 | $3.38 | $3.43 | $3.37 | $3.42 | $3.42 | 15,657 |
| 2020-08-04 | $3.62 | $3.64 | $3.35 | $3.41 | $3.41 | 32,835 |
| 2020-08-03 | $3.45 | $3.67 | $3.40 | $3.59 | $3.59 | 103,191 |
| 2020-07-31 | $3.36 | $3.37 | $3.29 | $3.32 | $3.32 | 8,665 |
| 2020-07-30 | $3.20 | $3.38 | $3.20 | $3.37 | $3.37 | 9,321 |
| 2020-07-29 | $3.41 | $3.41 | $3.21 | $3.22 | $3.22 | 6,462 |
| 2020-07-28 | $3.35 | $3.45 | $3.30 | $3.32 | $3.32 | 19,102 |
| 2020-07-27 | $3.44 | $3.53 | $3.36 | $3.40 | $3.40 | 66,034 |
| 2020-07-24 | $3.30 | $3.37 | $3.17 | $3.21 | $3.21 | 23,413 |
| 2020-07-23 | $3.23 | $3.28 | $3.16 | $3.23 | $3.23 | 4,867 |
| 2020-07-22 | $3.27 | $3.40 | $3.25 | $3.27 | $3.27 | 14,037 |
| 2020-07-21 | $3.29 | $3.38 | $3.24 | $3.37 | $3.37 | 9,202 |
| 2020-07-20 | $3.23 | $3.31 | $3.09 | $3.30 | $3.30 | 19,211 |
| 2020-07-17 | $3.30 | $3.34 | $3.16 | $3.27 | $3.27 | 9,200 |
| 2020-07-16 | $3.21 | $3.27 | $3.20 | $3.25 | $3.25 | 7,000 |
| 2020-07-15 | $3.15 | $3.35 | $3.15 | $3.21 | $3.21 | 7,400 |
| 2020-07-14 | $3.11 | $3.34 | $3.11 | $3.22 | $3.22 | 31,800 |
| 2020-07-13 | $3.20 | $3.34 | $3.07 | $3.10 | $3.10 | 37,500 |
| 2020-07-10 | $3.31 | $3.38 | $3.12 | $3.19 | $3.19 | 52,400 |
| 2020-07-09 | $3.52 | $3.55 | $3.30 | $3.32 | $3.32 | 22,400 |
| 2020-07-08 | $3.58 | $3.58 | $3.45 | $3.49 | $3.49 | 6,700 |
| 2020-07-07 | $3.45 | $3.57 | $3.45 | $3.51 | $3.51 | 22,000 |
| 2020-07-06 | $3.33 | $3.51 | $3.33 | $3.51 | $3.51 | 8,000 |
| 2020-07-02 | $3.45 | $3.46 | $3.27 | $3.35 | $3.35 | 12,500 |
| 2020-07-01 | $3.38 | $3.67 | $3.38 | $3.44 | $3.44 | 58,400 |
| 2020-06-30 | $3.16 | $3.34 | $3.15 | $3.33 | $3.33 | 74,300 |
| 2020-06-29 | $3.16 | $3.27 | $3.16 | $3.20 | $3.20 | 17,200 |
| 2020-06-26 | $3.25 | $3.27 | $3.15 | $3.18 | $3.18 | 11,862 |
| 2020-06-25 | $3.25 | $3.39 | $3.25 | $3.28 | $3.28 | 12,240 |
| 2020-06-24 | $3.32 | $3.33 | $3.20 | $3.20 | $3.20 | 11,839 |
| 2020-06-23 | $3.61 | $3.62 | $3.30 | $3.40 | $3.40 | 18,332 |
| 2020-06-22 | $3.70 | $3.70 | $3.44 | $3.51 | $3.51 | 68,383 |
| 2020-06-19 | $3.49 | $3.79 | $3.34 | $3.49 | $3.49 | 101,649 |
| 2020-06-18 | $3.38 | $3.55 | $3.17 | $3.40 | $3.40 | 99,964 |
| 2020-06-17 | $3.25 | $3.49 | $3.24 | $3.39 | $3.39 | 71,452 |
| 2020-06-16 | $3.18 | $3.22 | $3.09 | $3.20 | $3.20 | 30,493 |
| 2020-06-15 | $3.18 | $3.24 | $3.09 | $3.15 | $3.15 | 25,033 |
| 2020-06-12 | $3.23 | $3.26 | $3.06 | $3.18 | $3.18 | 9,212 |
| 2020-06-11 | $3.28 | $3.48 | $3.15 | $3.22 | $3.22 | 19,945 |
| 2020-06-10 | $3.33 | $3.35 | $3.22 | $3.33 | $3.33 | 5,916 |
| 2020-06-09 | $3.36 | $3.37 | $3.25 | $3.28 | $3.28 | 6,495 |
| 2020-06-08 | $3.31 | $3.39 | $3.27 | $3.34 | $3.34 | 15,878 |
| 2020-06-05 | $3.41 | $3.50 | $3.27 | $3.35 | $3.35 | 22,829 |
| 2020-06-04 | $3.50 | $3.50 | $3.32 | $3.45 | $3.45 | 12,956 |
| 2020-06-03 | $3.54 | $3.61 | $3.48 | $3.50 | $3.50 | 28,372 |
| 2020-06-02 | $3.58 | $3.58 | $3.46 | $3.52 | $3.52 | 4,760 |
| 2020-06-01 | $3.40 | $3.60 | $3.31 | $3.56 | $3.56 | 33,732 |
| 2020-05-29 | $3.31 | $3.40 | $3.28 | $3.39 | $3.39 | 9,617 |
| 2020-05-28 | $3.40 | $3.49 | $3.33 | $3.33 | $3.33 | 12,188 |
| 2020-05-27 | $3.36 | $3.37 | $3.27 | $3.34 | $3.34 | 17,359 |
| 2020-05-26 | $3.47 | $3.47 | $3.31 | $3.38 | $3.38 | 17,315 |
| 2020-05-22 | $3.34 | $3.47 | $3.34 | $3.46 | $3.46 | 11,318 |
| 2020-05-21 | $3.43 | $3.48 | $3.39 | $3.39 | $3.39 | 11,646 |
| 2020-05-20 | $3.43 | $3.50 | $3.41 | $3.50 | $3.50 | 16,449 |
| 2020-05-19 | $3.50 | $3.50 | $3.35 | $3.48 | $3.48 | 46,713 |
| 2020-05-18 | $3.62 | $3.62 | $3.42 | $3.50 | $3.50 | 24,634 |
| 2020-05-15 | $3.41 | $3.63 | $3.41 | $3.60 | $3.60 | 5,969 |
| 2020-05-14 | $3.54 | $3.54 | $3.38 | $3.48 | $3.48 | 13,166 |
| 2020-05-13 | $3.66 | $3.66 | $3.42 | $3.57 | $3.57 | 15,780 |
| 2020-05-12 | $3.70 | $3.76 | $3.53 | $3.60 | $3.60 | 32,754 |
| 2020-05-11 | $3.85 | $3.88 | $3.67 | $3.70 | $3.70 | 52,461 |
| 2020-05-08 | $3.75 | $3.90 | $3.75 | $3.87 | $3.87 | 15,545 |
| 2020-05-07 | $3.87 | $3.89 | $3.75 | $3.79 | $3.79 | 12,207 |
| 2020-05-06 | $3.79 | $3.88 | $3.75 | $3.88 | $3.88 | 33,128 |
| 2020-05-05 | $3.73 | $3.87 | $3.68 | $3.79 | $3.79 | 101,539 |
| 2020-05-04 | $3.72 | $3.72 | $3.61 | $3.72 | $3.72 | 10,321 |
| 2020-05-01 | $3.59 | $3.72 | $3.58 | $3.72 | $3.72 | 16,472 |
| 2020-04-30 | $3.42 | $3.78 | $3.42 | $3.69 | $3.69 | 12,666 |
| 2020-04-29 | $3.48 | $3.78 | $3.47 | $3.70 | $3.70 | 71,996 |
| 2020-04-28 | $3.52 | $3.58 | $3.40 | $3.52 | $3.52 | 18,237 |
| 2020-04-27 | $3.53 | $3.60 | $3.46 | $3.52 | $3.52 | 17,220 |
| 2020-04-24 | $3.49 | $3.59 | $3.43 | $3.58 | $3.58 | 24,719 |
| 2020-04-23 | $3.38 | $3.56 | $3.33 | $3.54 | $3.54 | 13,057 |
| 2020-04-22 | $3.39 | $3.42 | $3.32 | $3.40 | $3.40 | 34,197 |
| 2020-04-21 | $3.48 | $3.48 | $3.25 | $3.37 | $3.37 | 57,414 |
| 2020-04-20 | $3.41 | $3.46 | $3.24 | $3.26 | $3.26 | 37,137 |
| 2020-04-17 | $3.66 | $3.66 | $3.33 | $3.47 | $3.47 | 96,290 |
| 2020-04-16 | $3.62 | $3.62 | $3.35 | $3.53 | $3.53 | 61,627 |
| 2020-04-15 | $3.58 | $3.58 | $3.30 | $3.48 | $3.48 | 52,650 |
| 2020-04-14 | $3.66 | $3.66 | $3.30 | $3.45 | $3.45 | 90,175 |
| 2020-04-13 | $3.63 | $3.63 | $3.33 | $3.49 | $3.49 | 75,669 |
| 2020-04-09 | $3.98 | $3.98 | $3.32 | $3.50 | $3.50 | 119,505 |
| 2020-04-08 | $3.77 | $3.77 | $3.41 | $3.60 | $3.60 | 155,011 |
| 2020-04-07 | $3.61 | $3.61 | $2.97 | $3.46 | $3.46 | 104,771 |
| 2020-04-06 | $3.06 | $3.20 | $2.88 | $3.19 | $3.19 | 138,035 |
| 2020-04-03 | $2.40 | $2.72 | $2.35 | $2.70 | $2.70 | 87,391 |
| 2020-04-02 | $2.58 | $2.58 | $2.25 | $2.40 | $2.40 | 67,439 |
| 2020-04-01 | $2.25 | $2.25 | $2.15 | $2.21 | $2.21 | 42,943 |
| 2020-03-31 | $2.18 | $2.26 | $2.15 | $2.15 | $2.15 | 20,930 |
| 2020-03-30 | $2.06 | $2.23 | $2.05 | $2.14 | $2.14 | 19,189 |
| 2020-03-27 | $2.02 | $2.10 | $2.02 | $2.09 | $2.09 | 6,946 |
| 2020-03-26 | $2.12 | $2.25 | $2.02 | $2.09 | $2.09 | 27,957 |
| 2020-03-25 | $1.93 | $2.14 | $1.88 | $2.08 | $2.08 | 35,338 |
| 2020-03-24 | $1.90 | $1.98 | $1.85 | $1.88 | $1.88 | 29,852 |
| 2020-03-23 | $1.67 | $1.81 | $1.67 | $1.74 | $1.74 | 28,942 |
| 2020-03-20 | $1.98 | $2.06 | $1.49 | $1.63 | $1.63 | 104,204 |
| 2020-03-19 | $2.05 | $2.06 | $1.87 | $1.98 | $1.98 | 114,417 |
| 2020-03-18 | $2.26 | $2.37 | $2.05 | $2.05 | $2.05 | 37,690 |
| 2020-03-17 | $2.36 | $2.39 | $2.26 | $2.28 | $2.28 | 29,731 |
| 2020-03-16 | $2.38 | $2.50 | $2.36 | $2.40 | $2.40 | 46,201 |
| 2020-03-13 | $2.54 | $2.62 | $2.36 | $2.52 | $2.52 | 35,539 |
| 2020-03-12 | $2.76 | $2.79 | $2.51 | $2.57 | $2.57 | 50,422 |
| 2020-03-11 | $2.89 | $2.89 | $2.75 | $2.76 | $2.76 | 33,582 |
| 2020-03-10 | $2.98 | $3.04 | $2.89 | $2.90 | $2.90 | 28,229 |
| 2020-03-09 | $2.94 | $3.16 | $2.87 | $3.09 | $3.09 | 37,058 |
| 2020-03-06 | $3.06 | $3.24 | $3.04 | $3.23 | $3.23 | 40,157 |
| 2020-03-05 | $3.10 | $3.18 | $2.93 | $3.12 | $3.12 | 23,332 |
| 2020-03-04 | $3.00 | $3.18 | $3.00 | $3.18 | $3.18 | 27,468 |
| 2020-03-03 | $2.97 | $3.03 | $2.90 | $2.97 | $2.97 | 20,909 |
| 2020-03-02 | $2.85 | $2.99 | $2.83 | $2.96 | $2.96 | 7,893 |
| 2020-02-28 | $2.83 | $2.92 | $2.82 | $2.89 | $2.89 | 43,435 |
| 2020-02-27 | $2.98 | $2.98 | $2.86 | $2.89 | $2.89 | 40,814 |
| 2020-02-26 | $3.06 | $3.11 | $2.96 | $3.03 | $3.03 | 24,755 |
| 2020-02-25 | $3.21 | $3.21 | $3.02 | $3.04 | $3.04 | 40,397 |
| 2020-02-24 | $3.21 | $3.24 | $3.15 | $3.20 | $3.20 | 23,483 |
| 2020-02-21 | $3.18 | $3.25 | $3.15 | $3.22 | $3.22 | 28,681 |
| 2020-02-20 | $3.08 | $3.19 | $3.05 | $3.17 | $3.17 | 37,715 |
| 2020-02-19 | $3.11 | $3.12 | $3.07 | $3.09 | $3.09 | 6,916 |
| 2020-02-18 | $3.09 | $3.13 | $3.07 | $3.10 | $3.10 | 6,456 |
| 2020-02-14 | $3.18 | $3.18 | $3.05 | $3.13 | $3.13 | 20,758 |
| 2020-02-13 | $3.08 | $3.30 | $3.03 | $3.16 | $3.16 | 79,606 |
| 2020-02-12 | $3.12 | $3.15 | $3.04 | $3.08 | $3.08 | 36,932 |
| 2020-02-11 | $3.07 | $3.11 | $3.06 | $3.10 | $3.10 | 15,553 |
| 2020-02-10 | $3.16 | $3.16 | $3.06 | $3.09 | $3.09 | 18,610 |
| 2020-02-07 | $3.13 | $3.18 | $3.07 | $3.15 | $3.15 | 27,798 |
| 2020-02-06 | $3.27 | $3.27 | $3.09 | $3.13 | $3.13 | 34,366 |
| 2020-02-05 | $3.19 | $3.40 | $3.08 | $3.22 | $3.22 | 61,966 |
| 2020-02-04 | $3.09 | $3.22 | $3.04 | $3.21 | $3.21 | 27,128 |
| 2020-02-03 | $3.04 | $3.20 | $3.04 | $3.06 | $3.06 | 27,001 |
| 2020-01-31 | $3.09 | $3.09 | $3.01 | $3.07 | $3.07 | 71,926 |
| 2020-01-30 | $3.23 | $3.23 | $3.10 | $3.10 | $3.10 | 37,955 |
| 2020-01-29 | $3.31 | $3.34 | $3.19 | $3.23 | $3.23 | 19,455 |
| 2020-01-28 | $3.38 | $3.50 | $3.28 | $3.30 | $3.30 | 29,330 |
| 2020-01-27 | $3.40 | $3.65 | $3.37 | $3.40 | $3.40 | 83,139 |
| 2020-01-24 | $3.41 | $3.60 | $3.38 | $3.58 | $3.58 | 38,614 |
| 2020-01-23 | $3.43 | $3.48 | $3.36 | $3.40 | $3.40 | 9,092 |
| 2020-01-22 | $3.25 | $3.45 | $3.25 | $3.43 | $3.43 | 58,499 |
| 2020-01-21 | $3.18 | $3.40 | $3.18 | $3.29 | $3.29 | 78,575 |
| 2020-01-17 | $3.23 | $3.25 | $3.05 | $3.25 | $3.25 | 25,916 |
| 2020-01-16 | $3.16 | $3.20 | $3.10 | $3.15 | $3.15 | 47,445 |
| 2020-01-15 | $3.21 | $3.22 | $3.07 | $3.12 | $3.12 | 60,612 |
| 2020-01-14 | $3.19 | $3.27 | $3.17 | $3.20 | $3.20 | 20,319 |
| 2020-01-13 | $3.26 | $3.26 | $3.19 | $3.22 | $3.22 | 27,103 |
| 2020-01-10 | $3.33 | $3.38 | $3.20 | $3.30 | $3.30 | 26,710 |
| 2020-01-09 | $3.22 | $3.43 | $3.20 | $3.38 | $3.38 | 26,993 |
| 2020-01-08 | $3.29 | $3.29 | $3.21 | $3.24 | $3.24 | 13,295 |
| 2020-01-07 | $3.25 | $3.28 | $3.20 | $3.28 | $3.28 | 11,419 |
| 2020-01-06 | $3.21 | $3.28 | $3.21 | $3.25 | $3.25 | 16,205 |
| 2020-01-03 | $3.19 | $3.33 | $3.15 | $3.20 | $3.20 | 29,155 |
| 2020-01-02 | $3.17 | $3.20 | $3.15 | $3.19 | $3.19 | 24,517 |
| 2019-12-31 | $3.16 | $3.23 | $3.15 | $3.15 | $3.15 | 57,686 |
| 2019-12-30 | $3.33 | $3.33 | $3.14 | $3.20 | $3.20 | 49,858 |
| 2019-12-27 | $3.51 | $3.53 | $3.33 | $3.33 | $3.33 | 56,821 |
| 2019-12-26 | $3.53 | $3.62 | $3.51 | $3.51 | $3.51 | 23,244 |
| 2019-12-24 | $3.52 | $3.70 | $3.51 | $3.51 | $3.51 | 35,007 |
| 2019-12-23 | $3.53 | $3.54 | $3.51 | $3.52 | $3.52 | 42,942 |
| 2019-12-20 | $3.55 | $3.62 | $3.51 | $3.54 | $3.54 | 21,297 |
| 2019-12-19 | $3.55 | $3.55 | $3.50 | $3.55 | $3.55 | 69,154 |
| 2019-12-18 | $3.57 | $3.61 | $3.53 | $3.55 | $3.55 | 29,887 |
| 2019-12-17 | $3.74 | $3.74 | $3.58 | $3.60 | $3.60 | 49,505 |
| 2019-12-16 | $3.86 | $3.93 | $3.70 | $3.74 | $3.74 | 42,920 |
| 2019-12-13 | $4.08 | $4.11 | $3.80 | $3.85 | $3.85 | 128,975 |
| 2019-12-12 | $4.26 | $4.59 | $4.15 | $4.52 | $4.00 | 234,627 |
| 2019-12-11 | $4.28 | $4.30 | $4.15 | $4.24 | $3.75 | 27,438 |
| 2019-12-10 | $4.16 | $4.32 | $4.13 | $4.30 | $3.81 | 46,808 |
| 2019-12-09 | $4.29 | $4.38 | $4.12 | $4.14 | $3.66 | 46,309 |
| 2019-12-06 | $4.37 | $4.39 | $4.15 | $4.25 | $3.76 | 49,668 |
| 2019-12-05 | $4.48 | $4.48 | $4.37 | $4.37 | $3.87 | 53,666 |
| 2019-12-04 | $4.24 | $4.49 | $4.13 | $4.38 | $3.88 | 157,200 |
| 2019-12-03 | $4.02 | $4.19 | $3.83 | $4.12 | $3.65 | 115,091 |
| 2019-12-02 | $3.67 | $3.75 | $3.63 | $3.75 | $3.32 | 7,521 |
| 2019-11-29 | $3.80 | $3.80 | $3.60 | $3.62 | $3.20 | 14,929 |
| 2019-11-27 | $3.85 | $3.85 | $3.75 | $3.80 | $3.36 | 28,482 |
| 2019-11-26 | $3.73 | $3.90 | $3.73 | $3.81 | $3.37 | 20,088 |
| 2019-11-25 | $3.72 | $3.80 | $3.51 | $3.78 | $3.35 | 35,364 |
| 2019-11-22 | $3.69 | $3.78 | $3.61 | $3.70 | $3.27 | 20,831 |
| 2019-11-21 | $3.79 | $3.79 | $3.67 | $3.73 | $3.30 | 20,106 |
| 2019-11-20 | $3.90 | $3.90 | $3.77 | $3.78 | $3.35 | 50,618 |
| 2019-11-19 | $3.93 | $4.09 | $3.90 | $3.99 | $3.53 | 16,553 |
| 2019-11-18 | $3.91 | $4.01 | $3.91 | $3.95 | $3.50 | 15,328 |
| 2019-11-15 | $4.30 | $4.33 | $3.95 | $3.95 | $3.50 | 233,855 |
| 2019-11-14 | $4.34 | $4.34 | $4.10 | $4.30 | $3.81 | 16,288 |
| 2019-11-13 | $3.78 | $4.41 | $3.72 | $4.25 | $3.76 | 52,330 |
| 2019-11-12 | $3.81 | $3.91 | $3.76 | $3.83 | $3.39 | 17,221 |
| 2019-11-11 | $3.90 | $3.93 | $3.80 | $3.86 | $3.42 | 21,219 |
| 2019-11-08 | $3.88 | $3.97 | $3.85 | $3.90 | $3.45 | 17,600 |
| 2019-11-07 | $3.94 | $3.94 | $3.84 | $3.88 | $3.43 | 25,917 |
| 2019-11-06 | $3.96 | $3.96 | $3.94 | $3.94 | $3.49 | 5,568 |
| 2019-11-05 | $4.00 | $4.02 | $3.93 | $4.01 | $3.55 | 12,162 |
| 2019-11-04 | $3.95 | $4.02 | $3.87 | $3.99 | $3.53 | 18,810 |
| 2019-11-01 | $3.98 | $3.98 | $3.87 | $3.95 | $3.50 | 16,458 |
| 2019-10-31 | $4.03 | $4.03 | $3.85 | $3.95 | $3.50 | 38,434 |
| 2019-10-30 | $4.01 | $4.06 | $4.01 | $4.03 | $3.57 | 14,448 |
| 2019-10-29 | $4.07 | $4.08 | $4.00 | $4.03 | $3.57 | 8,254 |
| 2019-10-28 | $4.13 | $4.13 | $4.04 | $4.06 | $3.59 | 22,614 |
| 2019-10-25 | $4.13 | $4.16 | $4.08 | $4.16 | $3.68 | 7,617 |
| 2019-10-24 | $4.20 | $4.20 | $4.05 | $4.17 | $3.69 | 11,526 |
| 2019-10-23 | $4.19 | $4.25 | $4.05 | $4.20 | $3.72 | 5,750 |
| 2019-10-22 | $4.11 | $4.18 | $4.05 | $4.18 | $3.70 | 18,633 |
| 2019-10-21 | $4.11 | $4.22 | $4.08 | $4.10 | $3.63 | 10,713 |
| 2019-10-18 | $4.15 | $4.21 | $4.03 | $4.11 | $3.64 | 68,288 |
| 2019-10-17 | $4.15 | $4.24 | $4.15 | $4.18 | $3.70 | 2,298 |
| 2019-10-16 | $4.11 | $4.19 | $4.07 | $4.18 | $3.70 | 17,134 |
| 2019-10-15 | $4.15 | $4.36 | $4.15 | $4.23 | $3.74 | 22,233 |
| 2019-10-14 | $4.07 | $4.23 | $4.02 | $4.14 | $3.66 | 30,324 |
| 2019-10-11 | $4.34 | $4.42 | $4.00 | $4.13 | $3.66 | 93,985 |
| 2019-10-10 | $4.45 | $4.48 | $4.30 | $4.33 | $3.83 | 71,526 |
| 2019-10-09 | $4.62 | $4.62 | $4.40 | $4.46 | $3.95 | 36,849 |
| 2019-10-08 | $4.57 | $4.63 | $4.39 | $4.55 | $4.03 | 64,206 |
| 2019-10-07 | $4.70 | $4.70 | $4.56 | $4.66 | $4.12 | 18,605 |
| 2019-10-04 | $4.69 | $4.83 | $4.56 | $4.67 | $4.13 | 47,154 |
| 2019-10-03 | $4.49 | $4.71 | $4.45 | $4.67 | $4.13 | 60,629 |
| 2019-10-02 | $4.43 | $4.68 | $4.36 | $4.45 | $3.94 | 171,116 |
| 2019-10-01 | $4.53 | $4.62 | $4.40 | $4.51 | $3.99 | 84,394 |
| 2019-09-30 | $4.57 | $4.74 | $4.45 | $4.50 | $3.98 | 159,511 |
| 2019-09-27 | $5.03 | $5.20 | $4.54 | $4.58 | $4.05 | 81,000 |
| 2019-09-26 | $5.32 | $5.53 | $5.06 | $5.07 | $4.49 | 43,933 |
| 2019-09-25 | $5.50 | $5.77 | $5.35 | $5.36 | $4.74 | 43,828 |
| 2019-09-24 | $5.73 | $5.84 | $5.65 | $5.66 | $5.01 | 12,473 |
| 2019-09-23 | $5.78 | $5.81 | $5.60 | $5.76 | $5.10 | 18,883 |
| 2019-09-20 | $5.50 | $5.87 | $5.49 | $5.84 | $5.17 | 83,092 |
| 2019-09-19 | $5.30 | $5.61 | $5.30 | $5.58 | $4.94 | 59,184 |
| 2019-09-18 | $5.41 | $5.58 | $5.26 | $5.36 | $4.74 | 69,087 |
| 2019-09-17 | $5.41 | $5.59 | $5.38 | $5.40 | $4.78 | 68,472 |
| 2019-09-16 | $5.38 | $5.56 | $5.33 | $5.49 | $4.86 | 54,261 |
| 2019-09-13 | $5.44 | $5.70 | $5.36 | $5.47 | $4.84 | 26,969 |
| 2019-09-12 | $6.01 | $6.19 | $5.20 | $5.36 | $4.74 | 80,221 |
| 2019-09-11 | $5.45 | $6.10 | $5.45 | $6.05 | $5.35 | 146,699 |
| 2019-09-10 | $5.46 | $5.63 | $5.31 | $5.53 | $4.89 | 78,445 |
| 2019-09-09 | $5.71 | $5.71 | $5.11 | $5.45 | $4.82 | 86,872 |
| 2019-09-06 | $5.56 | $5.95 | $5.02 | $5.58 | $4.94 | 196,193 |
| 2019-09-05 | $6.42 | $7.07 | $6.42 | $7.00 | $3.84 | 237,495 |
| 2019-09-04 | $6.33 | $6.38 | $6.27 | $6.37 | $3.50 | 48,580 |
| 2019-09-03 | $6.27 | $6.41 | $6.23 | $6.29 | $3.45 | 32,076 |
| 2019-08-30 | $6.34 | $6.36 | $6.18 | $6.27 | $3.44 | 46,836 |
| 2019-08-29 | $6.35 | $6.47 | $6.32 | $6.32 | $3.47 | 38,260 |
| 2019-08-28 | $6.37 | $6.59 | $6.35 | $6.36 | $3.49 | 36,181 |
| 2019-08-27 | $6.59 | $6.62 | $6.32 | $6.39 | $3.51 | 213,491 |
| 2019-08-26 | $6.74 | $6.98 | $6.44 | $6.56 | $3.60 | 96,017 |
| 2019-08-23 | $6.76 | $7.09 | $6.68 | $6.74 | $3.70 | 108,533 |
| 2019-08-22 | $6.61 | $6.93 | $6.61 | $6.74 | $3.70 | 68,543 |
| 2019-08-21 | $6.51 | $6.60 | $6.46 | $6.60 | $3.62 | 22,597 |
| 2019-08-20 | $6.44 | $6.65 | $6.36 | $6.44 | $3.54 | 26,344 |
| 2019-08-19 | $6.62 | $6.68 | $6.35 | $6.50 | $3.57 | 37,781 |
| 2019-08-16 | $6.63 | $6.64 | $6.49 | $6.55 | $3.60 | 17,088 |
| 2019-08-15 | $6.55 | $6.62 | $6.50 | $6.57 | $3.61 | 28,636 |
| 2019-08-14 | $6.67 | $6.73 | $6.47 | $6.53 | $3.59 | 33,640 |
| 2019-08-13 | $6.83 | $6.98 | $6.58 | $6.69 | $3.67 | 45,295 |
| 2019-08-12 | $6.79 | $6.95 | $6.74 | $6.87 | $3.77 | 46,156 |
| 2019-08-09 | $6.72 | $6.90 | $6.71 | $6.78 | $3.72 | 45,707 |
| 2019-08-08 | $6.78 | $6.98 | $6.58 | $6.70 | $3.68 | 154,065 |
| 2019-08-07 | $6.55 | $6.87 | $6.52 | $6.77 | $3.72 | 84,413 |
| 2019-08-06 | $6.32 | $6.74 | $6.18 | $6.54 | $3.59 | 194,844 |
| 2019-08-05 | $6.30 | $6.32 | $6.18 | $6.20 | $3.40 | 45,297 |
| 2019-08-02 | $6.27 | $6.40 | $6.22 | $6.31 | $3.46 | 51,655 |
| 2019-08-01 | $6.14 | $6.44 | $6.14 | $6.33 | $3.48 | 73,087 |
| 2019-07-31 | $6.50 | $6.66 | $6.09 | $6.14 | $3.37 | 135,334 |
| 2019-07-30 | $6.40 | $6.79 | $6.40 | $6.49 | $3.56 | 89,350 |
| 2019-07-29 | $6.35 | $6.45 | $6.21 | $6.40 | $3.51 | 167,259 |
| 2019-07-26 | $5.82 | $6.43 | $5.82 | $6.05 | $3.32 | 333,357 |
| 2019-07-25 | $5.52 | $5.90 | $5.50 | $5.81 | $3.19 | 75,901 |
| 2019-07-24 | $5.30 | $5.44 | $5.28 | $5.40 | $2.96 | 165,141 |
| 2019-07-23 | $5.27 | $5.41 | $5.24 | $5.30 | $2.91 | 17,750 |
| 2019-07-22 | $5.41 | $5.41 | $5.23 | $5.29 | $2.90 | 56,750 |
| 2019-07-19 | $5.42 | $5.48 | $5.34 | $5.35 | $2.94 | 26,084 |
| 2019-07-18 | $5.44 | $5.53 | $5.35 | $5.45 | $2.99 | 27,261 |
| 2019-07-17 | $5.45 | $5.64 | $5.28 | $5.43 | $2.98 | 111,834 |
| 2019-07-16 | $5.62 | $5.84 | $5.43 | $5.49 | $3.01 | 400,747 |
| 2019-07-15 | $5.64 | $5.77 | $5.61 | $5.61 | $3.08 | 17,785 |
| 2019-07-12 | $5.71 | $5.77 | $5.60 | $5.68 | $3.12 | 213,454 |
| 2019-07-11 | $5.72 | $5.79 | $5.71 | $5.71 | $3.14 | 12,005 |
| 2019-07-10 | $5.66 | $5.80 | $5.65 | $5.74 | $3.15 | 33,859 |
| 2019-07-09 | $5.64 | $5.78 | $5.62 | $5.67 | $3.11 | 29,225 |
| 2019-07-08 | $5.72 | $5.81 | $5.66 | $5.70 | $3.13 | 25,031 |
| 2019-07-05 | $5.76 | $5.81 | $5.64 | $5.81 | $3.19 | 12,748 |
| 2019-07-03 | $5.81 | $5.87 | $5.75 | $5.75 | $3.16 | 6,038 |
| 2019-07-02 | $5.78 | $6.03 | $5.65 | $5.82 | $3.20 | 65,882 |
| 2019-07-01 | $6.04 | $6.09 | $5.76 | $6.03 | $3.31 | 49,327 |
| 2019-06-28 | $5.91 | $6.10 | $5.79 | $6.05 | $3.32 | 77,504 |
| 2019-06-27 | $5.85 | $5.93 | $5.71 | $5.91 | $3.25 | 17,959 |
| 2019-06-26 | $5.64 | $5.90 | $5.62 | $5.88 | $3.23 | 84,934 |
| 2019-06-25 | $5.63 | $5.78 | $5.58 | $5.78 | $3.17 | 59,284 |
| 2019-06-24 | $5.53 | $5.75 | $5.53 | $5.58 | $3.06 | 12,621 |
| 2019-06-21 | $5.55 | $5.68 | $5.52 | $5.67 | $3.11 | 28,683 |
| 2019-06-20 | $5.69 | $5.69 | $5.52 | $5.59 | $3.07 | 14,704 |
| 2019-06-19 | $5.63 | $5.70 | $5.59 | $5.65 | $3.10 | 22,483 |
| 2019-06-18 | $5.64 | $5.70 | $5.54 | $5.66 | $3.11 | 24,056 |
| 2019-06-17 | $5.67 | $5.69 | $5.50 | $5.65 | $3.10 | 33,108 |
| 2019-06-14 | $5.72 | $5.80 | $5.66 | $5.74 | $3.15 | 16,689 |
| 2019-06-13 | $5.70 | $5.79 | $5.69 | $5.70 | $3.13 | 6,281 |
| 2019-06-12 | $5.73 | $5.75 | $5.51 | $5.70 | $3.13 | 40,853 |
| 2019-06-11 | $5.80 | $5.91 | $5.58 | $5.77 | $3.17 | 58,426 |
| 2019-06-10 | $5.83 | $5.85 | $5.74 | $5.76 | $3.16 | 37,000 |
| 2019-06-07 | $5.75 | $5.87 | $5.75 | $5.80 | $3.18 | 44,295 |
| 2019-06-06 | $5.89 | $5.95 | $5.75 | $5.80 | $3.18 | 67,314 |
| 2019-06-05 | $5.90 | $6.12 | $5.88 | $5.94 | $3.26 | 700,082 |
| 2019-06-04 | $5.86 | $6.12 | $5.81 | $5.88 | $3.23 | 77,360 |
| 2019-06-03 | $5.87 | $5.95 | $5.75 | $5.86 | $3.22 | 45,891 |
| 2019-05-31 | $5.96 | $6.15 | $5.82 | $5.86 | $3.22 | 205,721 |
| 2019-05-30 | $6.32 | $6.32 | $5.71 | $6.24 | $3.43 | 43,164 |
| 2019-05-29 | $6.30 | $6.30 | $6.08 | $6.17 | $3.39 | 27,634 |
| 2019-05-28 | $6.25 | $6.32 | $6.23 | $6.30 | $3.46 | 8,816 |
| 2019-05-24 | $6.33 | $6.33 | $6.17 | $6.23 | $3.42 | 5,199 |
| 2019-05-23 | $6.16 | $6.32 | $6.15 | $6.25 | $3.43 | 23,166 |
| 2019-05-22 | $6.32 | $6.48 | $6.16 | $6.25 | $3.43 | 15,858 |
| 2019-05-21 | $5.89 | $6.44 | $5.75 | $6.31 | $3.46 | 179,583 |
| 2019-05-20 | $6.01 | $6.04 | $5.68 | $5.98 | $3.28 | 18,859 |
| 2019-05-17 | $5.84 | $6.12 | $5.78 | $6.00 | $3.29 | 21,052 |
| 2019-05-16 | $5.93 | $6.11 | $5.82 | $5.90 | $3.24 | 16,994 |
| 2019-05-15 | $5.76 | $5.99 | $5.76 | $5.96 | $3.27 | 22,529 |
| 2019-05-14 | $5.82 | $5.90 | $5.76 | $5.85 | $3.21 | 23,061 |
| 2019-05-13 | $5.70 | $5.88 | $5.70 | $5.80 | $3.18 | 27,641 |
| 2019-05-10 | $5.94 | $5.94 | $5.79 | $5.87 | $3.22 | 7,418 |
| 2019-05-09 | $5.81 | $5.91 | $5.74 | $5.86 | $3.22 | 31,650 |
| 2019-05-08 | $5.98 | $6.00 | $5.54 | $5.87 | $3.22 | 28,797 |
| 2019-05-07 | $5.93 | $6.16 | $5.77 | $6.03 | $3.31 | 28,833 |
| 2019-05-06 | $5.74 | $6.11 | $5.74 | $6.03 | $3.31 | 14,127 |
| 2019-05-03 | $5.83 | $5.90 | $5.66 | $5.90 | $3.24 | 115,508 |
| 2019-05-02 | $6.17 | $6.25 | $5.68 | $5.85 | $3.21 | 45,764 |
| 2019-05-01 | $6.35 | $6.54 | $6.16 | $6.16 | $3.38 | 24,297 |
| 2019-04-30 | $6.60 | $6.60 | $6.10 | $6.54 | $3.59 | 35,631 |
| 2019-04-29 | $6.25 | $6.74 | $6.14 | $6.60 | $3.62 | 57,859 |
| 2019-04-26 | $6.11 | $6.25 | $6.11 | $6.25 | $3.43 | 16,615 |
| 2019-04-25 | $6.07 | $6.26 | $6.07 | $6.11 | $3.35 | 24,437 |
| 2019-04-24 | $6.20 | $6.22 | $6.07 | $6.11 | $3.35 | 95,304 |
| 2019-04-23 | $6.18 | $6.43 | $6.05 | $6.08 | $3.34 | 54,850 |
| 2019-04-22 | $6.02 | $6.22 | $6.00 | $6.19 | $3.40 | 89,194 |
| 2019-04-18 | $5.95 | $6.13 | $5.95 | $6.00 | $3.29 | 50,757 |
| 2019-04-17 | $5.99 | $6.15 | $5.97 | $6.01 | $3.30 | 180,066 |
| 2019-04-16 | $5.83 | $6.00 | $5.76 | $5.98 | $3.28 | 62,048 |
| 2019-04-15 | $5.88 | $5.95 | $5.47 | $5.86 | $3.22 | 173,060 |
| 2019-04-12 | $5.80 | $6.00 | $5.74 | $5.89 | $3.23 | 94,247 |
| 2019-04-11 | $5.79 | $5.86 | $5.75 | $5.76 | $3.16 | 135,111 |
| 2019-04-10 | $5.82 | $5.84 | $5.69 | $5.77 | $3.17 | 141,889 |
| 2019-04-09 | $5.85 | $5.93 | $5.67 | $5.73 | $3.15 | 60,311 |
| 2019-04-08 | $5.83 | $5.95 | $5.71 | $5.83 | $3.20 | 290,239 |
| 2019-04-05 | $5.60 | $6.47 | $5.55 | $6.01 | $3.30 | 746,076 |
| 2019-04-04 | $7.10 | $7.25 | $7.01 | $7.19 | $3.95 | 218,346 |
| 2019-04-03 | $7.12 | $7.16 | $7.01 | $7.16 | $3.93 | 28,011 |
| 2019-04-02 | $7.08 | $7.19 | $7.05 | $7.11 | $3.90 | 29,518 |
| 2019-04-01 | $6.99 | $7.18 | $6.99 | $7.15 | $3.93 | 36,007 |
| 2019-03-29 | $7.01 | $7.10 | $6.80 | $6.95 | $3.82 | 32,804 |
| 2019-03-28 | $7.10 | $7.31 | $6.97 | $6.97 | $3.83 | 27,241 |
| 2019-03-27 | $6.64 | $7.30 | $6.61 | $7.09 | $3.89 | 142,012 |
| 2019-03-26 | $6.65 | $6.70 | $6.51 | $6.57 | $3.61 | 50,803 |
| 2019-03-25 | $6.69 | $6.81 | $6.66 | $6.68 | $3.67 | 32,031 |
| 2019-03-22 | $7.10 | $7.21 | $6.28 | $6.69 | $3.67 | 64,562 |
| 2019-03-21 | $7.34 | $7.40 | $7.02 | $7.14 | $3.92 | 45,205 |
| 2019-03-20 | $7.20 | $7.50 | $7.20 | $7.28 | $4.00 | 60,315 |
| 2019-03-19 | $7.06 | $7.33 | $7.03 | $7.18 | $3.94 | 31,869 |
| 2019-03-18 | $7.39 | $7.46 | $6.90 | $7.08 | $3.89 | 85,802 |
| 2019-03-15 | $6.73 | $7.25 | $6.72 | $7.24 | $3.98 | 153,413 |
| 2019-03-14 | $6.46 | $6.75 | $6.46 | $6.70 | $3.68 | 57,544 |
| 2019-03-13 | $6.48 | $6.63 | $6.47 | $6.50 | $3.57 | 55,115 |
| 2019-03-12 | $6.35 | $6.78 | $6.30 | $6.49 | $3.56 | 80,691 |
| 2019-03-11 | $6.28 | $6.44 | $6.24 | $6.36 | $3.49 | 22,097 |
| 2019-03-08 | $6.31 | $6.50 | $6.23 | $6.25 | $3.43 | 31,778 |
| 2019-03-07 | $6.44 | $6.45 | $6.18 | $6.31 | $3.46 | 52,994 |
| 2019-03-06 | $6.00 | $6.47 | $6.00 | $6.42 | $3.53 | 77,388 |
| 2019-03-05 | $6.09 | $6.09 | $5.91 | $5.91 | $3.25 | 24,352 |
| 2019-03-04 | $5.99 | $6.09 | $5.90 | $6.04 | $3.32 | 26,452 |
| 2019-03-01 | $6.10 | $6.15 | $5.88 | $5.98 | $3.28 | 91,181 |
| 2019-02-28 | $6.09 | $6.15 | $6.08 | $6.11 | $3.35 | 29,456 |
| 2019-02-27 | $6.24 | $6.25 | $6.04 | $6.11 | $3.35 | 23,002 |
| 2019-02-26 | $6.17 | $6.35 | $6.16 | $6.23 | $3.42 | 19,972 |
| 2019-02-25 | $6.16 | $6.32 | $6.12 | $6.19 | $3.40 | 31,186 |
| 2019-02-22 | $5.95 | $6.26 | $5.92 | $6.16 | $3.38 | 48,282 |
| 2019-02-21 | $5.86 | $6.00 | $5.80 | $5.99 | $3.29 | 19,265 |
| 2019-02-20 | $5.93 | $5.93 | $5.87 | $5.88 | $3.23 | 28,350 |
| 2019-02-19 | $5.91 | $6.11 | $5.83 | $5.93 | $3.26 | 99,558 |
| 2019-02-15 | $5.96 | $5.98 | $5.85 | $5.86 | $3.22 | 57,843 |
| 2019-02-14 | $6.01 | $6.05 | $5.88 | $5.88 | $3.23 | 47,326 |
| 2019-02-13 | $6.02 | $6.06 | $5.94 | $6.00 | $3.29 | 72,405 |
| 2019-02-12 | $6.04 | $6.04 | $5.92 | $5.98 | $3.28 | 44,519 |
| 2019-02-11 | $5.80 | $6.08 | $5.80 | $5.95 | $3.27 | 70,435 |
| 2019-02-08 | $5.85 | $5.90 | $5.68 | $5.74 | $3.15 | 47,257 |
| 2019-02-07 | $5.85 | $5.98 | $5.70 | $5.85 | $3.21 | 46,920 |
| 2019-02-06 | $5.69 | $6.25 | $5.67 | $5.80 | $3.18 | 1,218,712 |
| 2019-02-05 | $5.67 | $5.77 | $5.63 | $5.67 | $3.11 | 48,290 |
| 2019-02-04 | $5.71 | $5.80 | $5.62 | $5.66 | $3.11 | 61,496 |
| 2019-02-01 | $5.51 | $5.82 | $5.51 | $5.70 | $3.13 | 62,789 |
| 2019-01-31 | $5.41 | $5.84 | $5.39 | $5.55 | $3.05 | 89,480 |
| 2019-01-30 | $5.23 | $5.50 | $5.23 | $5.45 | $2.99 | 84,646 |
| 2019-01-29 | $5.19 | $5.27 | $5.16 | $5.23 | $2.87 | 94,404 |
| 2019-01-28 | $5.16 | $5.28 | $5.16 | $5.18 | $2.84 | 60,185 |
| 2019-01-25 | $5.10 | $5.26 | $5.04 | $5.17 | $2.84 | 34,774 |
| 2019-01-24 | $5.12 | $5.20 | $5.06 | $5.08 | $2.79 | 57,717 |
| 2019-01-23 | $5.03 | $5.25 | $5.00 | $5.12 | $2.81 | 86,899 |
| 2019-01-22 | $5.01 | $5.14 | $4.95 | $5.12 | $2.81 | 114,942 |
| 2019-01-18 | $4.87 | $5.04 | $4.81 | $5.00 | $2.75 | 48,073 |
| 2019-01-17 | $4.93 | $5.05 | $4.89 | $4.98 | $2.73 | 65,803 |
| 2019-01-16 | $4.77 | $5.01 | $4.77 | $4.94 | $2.71 | 58,235 |
| 2019-01-15 | $5.10 | $5.27 | $4.77 | $4.82 | $2.65 | 238,457 |
| 2019-01-14 | $4.98 | $5.20 | $4.98 | $5.12 | $2.81 | 123,711 |
| 2019-01-11 | $4.98 | $5.02 | $4.91 | $5.02 | $2.76 | 441,367 |
| 2019-01-10 | $4.84 | $5.06 | $4.84 | $4.97 | $2.73 | 103,221 |
| 2019-01-09 | $4.92 | $4.99 | $4.84 | $4.84 | $2.66 | 69,130 |
| 2019-01-08 | $4.72 | $4.95 | $4.70 | $4.83 | $2.65 | 64,401 |
| 2019-01-07 | $4.53 | $4.74 | $4.53 | $4.69 | $2.58 | 46,696 |
| 2019-01-04 | $4.18 | $4.56 | $4.18 | $4.54 | $2.49 | 86,590 |
| 2019-01-03 | $4.21 | $4.21 | $3.99 | $4.14 | $2.27 | 35,261 |
| 2019-01-02 | $4.00 | $4.20 | $3.80 | $4.06 | $2.23 | 37,901 |
| 2018-12-31 | $3.88 | $4.00 | $3.76 | $3.86 | $2.12 | 134,842 |
| 2018-12-28 | $3.83 | $3.97 | $3.82 | $3.90 | $2.14 | 132,040 |
| 2018-12-27 | $3.86 | $3.94 | $3.79 | $3.86 | $2.12 | 145,596 |
| 2018-12-26 | $3.96 | $4.03 | $3.78 | $3.91 | $2.15 | 173,441 |
| 2018-12-24 | $3.96 | $4.06 | $3.89 | $3.98 | $2.19 | 49,870 |
| 2018-12-21 | $3.97 | $4.09 | $3.97 | $4.01 | $2.20 | 68,088 |
| 2018-12-20 | $4.04 | $4.10 | $3.70 | $3.99 | $2.19 | 608,498 |
| 2018-12-19 | $4.05 | $4.12 | $3.97 | $4.03 | $2.21 | 122,296 |
| 2018-12-18 | $4.13 | $4.15 | $3.97 | $4.00 | $2.20 | 56,192 |
| 2018-12-17 | $4.00 | $4.27 | $3.92 | $4.07 | $2.23 | 497,457 |
| 2018-12-14 | $4.02 | $4.10 | $3.84 | $4.08 | $2.24 | 63,412 |
| 2018-12-13 | $4.11 | $4.16 | $3.99 | $4.01 | $2.20 | 51,193 |
| 2018-12-12 | $4.12 | $4.23 | $4.05 | $4.10 | $2.25 | 69,312 |
| 2018-12-11 | $4.27 | $4.35 | $4.11 | $4.15 | $2.28 | 54,729 |
| 2018-12-10 | $4.25 | $4.33 | $4.17 | $4.26 | $2.34 | 39,464 |
| 2018-12-07 | $4.19 | $4.26 | $4.15 | $4.24 | $2.33 | 67,844 |
| 2018-12-06 | $4.23 | $4.37 | $4.20 | $4.20 | $2.31 | 129,209 |
| 2018-12-04 | $4.48 | $4.63 | $4.37 | $4.42 | $2.43 | 44,768 |
| 2018-12-03 | $4.44 | $4.58 | $4.43 | $4.52 | $2.48 | 63,447 |
| 2018-11-30 | $4.63 | $4.63 | $4.37 | $4.37 | $2.40 | 110,129 |
| 2018-11-29 | $4.47 | $4.64 | $4.33 | $4.63 | $2.54 | 61,921 |
| 2018-11-28 | $4.31 | $4.47 | $4.30 | $4.42 | $2.43 | 19,063 |
| 2018-11-27 | $4.34 | $4.42 | $4.29 | $4.33 | $2.38 | 29,379 |
| 2018-11-26 | $4.50 | $4.50 | $4.36 | $4.38 | $2.40 | 35,821 |
| 2018-11-23 | $4.50 | $4.61 | $4.46 | $4.46 | $2.45 | 20,933 |
| 2018-11-21 | $4.54 | $4.64 | $4.27 | $4.54 | $2.49 | 32,171 |
| 2018-11-20 | $4.41 | $4.60 | $4.37 | $4.54 | $2.49 | 26,990 |
| 2018-11-19 | $4.51 | $4.69 | $4.50 | $4.51 | $2.48 | 36,325 |
| 2018-11-16 | $4.53 | $4.66 | $4.45 | $4.52 | $2.48 | 29,957 |
| 2018-11-15 | $4.53 | $4.65 | $4.38 | $4.56 | $2.50 | 100,103 |
| 2018-11-14 | $4.55 | $4.69 | $4.50 | $4.59 | $2.52 | 56,162 |
| 2018-11-13 | $4.43 | $4.77 | $4.36 | $4.54 | $2.49 | 46,757 |
| 2018-11-12 | $4.27 | $4.50 | $4.27 | $4.43 | $2.43 | 51,308 |
| 2018-11-09 | $4.51 | $4.73 | $4.31 | $4.35 | $2.39 | 114,597 |
| 2018-11-08 | $4.78 | $4.79 | $4.49 | $4.54 | $2.49 | 74,324 |
| 2018-11-07 | $4.25 | $4.87 | $4.25 | $4.75 | $2.61 | 172,341 |
| 2018-11-06 | $4.23 | $4.41 | $4.23 | $4.35 | $2.39 | 91,498 |
| 2018-11-05 | $4.17 | $4.35 | $4.16 | $4.24 | $2.33 | 188,305 |
| 2018-11-02 | $4.18 | $4.27 | $4.10 | $4.18 | $2.30 | 61,124 |
| 2018-11-01 | $3.89 | $4.30 | $3.88 | $4.19 | $2.30 | 103,547 |
| 2018-10-31 | $3.78 | $4.02 | $3.76 | $3.89 | $2.14 | 138,155 |
| 2018-10-30 | $3.86 | $3.91 | $3.73 | $3.75 | $2.06 | 197,935 |
| 2018-10-29 | $4.16 | $4.28 | $3.82 | $3.86 | $2.12 | 137,532 |
| 2018-10-26 | $4.00 | $4.19 | $3.87 | $4.12 | $2.26 | 158,455 |
| 2018-10-25 | $3.96 | $4.22 | $3.93 | $4.04 | $2.22 | 126,203 |
| 2018-10-24 | $4.17 | $4.19 | $3.87 | $3.92 | $2.15 | 260,291 |
| 2018-10-23 | $4.10 | $4.40 | $3.91 | $4.20 | $2.31 | 351,088 |
| 2018-10-22 | $3.97 | $4.40 | $3.67 | $4.26 | $2.34 | 1,132,547 |
| 2018-10-19 | $3.60 | $4.25 | $3.34 | $4.01 | $2.20 | 1,746,219 |
| 2018-10-18 | $5.04 | $5.22 | $5.01 | $5.16 | $2.83 | 62,345 |
| 2018-10-17 | $4.99 | $5.15 | $4.99 | $5.05 | $2.77 | 40,466 |
| 2018-10-16 | $5.01 | $5.21 | $5.01 | $5.09 | $2.79 | 76,223 |
| 2018-10-15 | $4.99 | $5.09 | $4.92 | $5.04 | $2.77 | 52,810 |
| 2018-10-12 | $4.79 | $5.05 | $4.70 | $5.02 | $2.76 | 127,568 |
| 2018-10-11 | $4.69 | $4.78 | $4.56 | $4.71 | $2.59 | 91,187 |
| 2018-10-10 | $4.85 | $4.92 | $4.74 | $4.74 | $2.60 | 127,621 |
| 2018-10-09 | $5.01 | $5.03 | $4.85 | $4.86 | $2.67 | 94,951 |
| 2018-10-08 | $5.15 | $5.15 | $4.96 | $5.03 | $2.76 | 50,646 |
| 2018-10-05 | $5.10 | $5.25 | $4.87 | $5.15 | $2.83 | 83,535 |
| 2018-10-04 | $5.26 | $5.28 | $5.10 | $5.10 | $2.80 | 38,088 |
| 2018-10-03 | $5.18 | $5.31 | $5.16 | $5.24 | $2.88 | 89,777 |
| 2018-10-02 | $5.29 | $5.36 | $5.13 | $5.15 | $2.83 | 42,475 |
| 2018-10-01 | $5.32 | $5.35 | $5.24 | $5.28 | $2.90 | 55,688 |
| 2018-09-28 | $5.23 | $5.41 | $5.23 | $5.33 | $2.93 | 41,623 |
| 2018-09-27 | $5.32 | $5.39 | $5.19 | $5.23 | $2.87 | 43,737 |
| 2018-09-26 | $5.35 | $5.44 | $5.31 | $5.31 | $2.92 | 38,843 |
| 2018-09-25 | $5.28 | $5.39 | $5.21 | $5.35 | $2.94 | 61,966 |
| 2018-09-24 | $5.57 | $5.65 | $5.22 | $5.26 | $2.89 | 92,411 |
| 2018-09-21 | $5.68 | $5.77 | $5.57 | $5.57 | $3.06 | 117,502 |
| 2018-09-20 | $5.70 | $5.77 | $5.57 | $5.65 | $3.10 | 46,270 |
| 2018-09-19 | $5.46 | $5.72 | $5.46 | $5.67 | $3.11 | 35,716 |
| 2018-09-18 | $5.60 | $5.63 | $5.47 | $5.47 | $3.00 | 48,132 |
| 2018-09-17 | $5.42 | $5.56 | $5.40 | $5.52 | $3.03 | 45,148 |
| 2018-09-14 | $5.46 | $5.52 | $5.40 | $5.41 | $2.97 | 45,853 |
| 2018-09-13 | $5.52 | $5.55 | $5.45 | $5.47 | $3.00 | 35,307 |
| 2018-09-12 | $5.62 | $5.66 | $5.44 | $5.50 | $3.02 | 27,594 |
| 2018-09-11 | $5.86 | $5.86 | $5.56 | $5.64 | $3.10 | 29,310 |
| 2018-09-10 | $5.48 | $5.95 | $5.44 | $5.86 | $3.22 | 133,760 |
| 2018-09-07 | $5.42 | $5.64 | $5.40 | $5.40 | $2.96 | 28,279 |
| 2018-09-06 | $5.89 | $5.89 | $5.39 | $5.41 | $2.97 | 79,179 |
| 2018-09-05 | $5.69 | $5.86 | $5.47 | $5.74 | $3.15 | 65,424 |
| 2018-09-04 | $5.91 | $5.92 | $5.71 | $5.77 | $3.17 | 42,201 |
| 2018-08-31 | $5.83 | $5.98 | $5.83 | $5.92 | $3.25 | 65,992 |
| 2018-08-30 | $5.80 | $5.93 | $5.77 | $5.86 | $3.22 | 41,634 |
| 2018-08-29 | $5.95 | $5.97 | $5.75 | $5.83 | $3.20 | 85,291 |
| 2018-08-28 | $5.67 | $5.98 | $5.67 | $5.90 | $3.24 | 75,913 |
| 2018-08-27 | $5.64 | $5.81 | $5.62 | $5.67 | $3.11 | 67,019 |
| 2018-08-24 | $5.41 | $5.70 | $5.41 | $5.59 | $3.07 | 85,043 |
| 2018-08-23 | $5.41 | $5.46 | $5.30 | $5.44 | $2.99 | 39,683 |
| 2018-08-22 | $5.33 | $5.48 | $5.31 | $5.42 | $2.98 | 77,899 |
| 2018-08-21 | $5.38 | $5.53 | $5.30 | $5.30 | $2.91 | 59,926 |
| 2018-08-20 | $5.26 | $5.43 | $5.22 | $5.40 | $2.96 | 48,121 |
| 2018-08-17 | $5.14 | $5.31 | $5.11 | $5.27 | $2.89 | 74,423 |
| 2018-08-16 | $5.10 | $5.18 | $5.04 | $5.12 | $2.81 | 61,043 |
| 2018-08-15 | $5.06 | $5.12 | $4.95 | $5.11 | $2.81 | 91,998 |
| 2018-08-14 | $5.15 | $5.25 | $5.08 | $5.10 | $2.80 | 66,595 |
| 2018-08-13 | $5.34 | $5.38 | $5.11 | $5.16 | $2.83 | 56,917 |
| 2018-08-10 | $5.35 | $5.41 | $5.25 | $5.38 | $2.95 | 87,087 |
| 2018-08-09 | $5.36 | $5.50 | $5.36 | $5.38 | $2.95 | 53,637 |
| 2018-08-08 | $5.32 | $5.47 | $5.31 | $5.38 | $2.95 | 127,066 |
| 2018-08-07 | $5.03 | $5.40 | $5.02 | $5.28 | $2.90 | 145,828 |
| 2018-08-06 | $5.06 | $5.19 | $5.06 | $5.13 | $2.82 | 80,313 |
| 2018-08-03 | $5.18 | $5.19 | $5.02 | $5.09 | $2.79 | 71,225 |
| 2018-08-02 | $5.21 | $5.21 | $5.10 | $5.20 | $2.86 | 52,900 |
| 2018-08-01 | $5.17 | $5.30 | $5.11 | $5.27 | $2.89 | 80,854 |
| 2018-07-31 | $5.02 | $5.20 | $4.95 | $5.17 | $2.84 | 84,124 |
| 2018-07-30 | $4.97 | $5.10 | $4.96 | $5.03 | $2.76 | 70,473 |
| 2018-07-27 | $5.11 | $5.11 | $4.95 | $4.98 | $2.73 | 100,208 |
| 2018-07-26 | $5.11 | $5.20 | $5.05 | $5.12 | $2.81 | 78,683 |
| 2018-07-25 | $5.09 | $5.17 | $5.06 | $5.11 | $2.81 | 99,666 |
| 2018-07-24 | $5.18 | $5.20 | $5.03 | $5.07 | $2.78 | 83,680 |
| 2018-07-23 | $5.20 | $5.21 | $5.13 | $5.16 | $2.83 | 58,066 |
| 2018-07-20 | $5.30 | $5.31 | $5.20 | $5.22 | $2.87 | 71,739 |
| 2018-07-19 | $5.30 | $5.34 | $5.26 | $5.30 | $2.91 | 125,370 |
| 2018-07-18 | $5.23 | $5.35 | $5.16 | $5.29 | $2.90 | 233,720 |
| 2018-07-17 | $5.29 | $5.42 | $5.20 | $5.23 | $2.87 | 119,590 |
| 2018-07-16 | $5.33 | $5.38 | $5.17 | $5.30 | $2.91 | 142,385 |
| 2018-07-13 | $5.35 | $5.40 | $5.18 | $5.33 | $2.93 | 116,348 |
| 2018-07-12 | $5.19 | $5.43 | $5.13 | $5.37 | $2.95 | 347,458 |
| 2018-07-11 | $5.10 | $5.19 | $4.98 | $5.16 | $2.83 | 297,115 |
| 2018-07-10 | $5.25 | $5.30 | $5.09 | $5.15 | $2.83 | 145,474 |
| 2018-07-09 | $5.18 | $5.29 | $5.17 | $5.17 | $2.84 | 189,882 |
| 2018-07-06 | $5.16 | $5.22 | $5.03 | $5.18 | $2.84 | 194,127 |
| 2018-07-05 | $5.18 | $5.24 | $5.07 | $5.13 | $2.82 | 145,940 |
| 2018-07-03 | $4.99 | $5.25 | $4.83 | $5.18 | $2.84 | 219,150 |
| 2018-07-02 | $4.86 | $4.98 | $4.71 | $4.97 | $2.73 | 263,574 |
| 2018-06-29 | $5.06 | $5.13 | $4.84 | $4.91 | $2.70 | 227,257 |
| 2018-06-28 | $5.32 | $5.33 | $4.94 | $5.07 | $2.78 | 397,890 |
| 2018-06-27 | $4.98 | $5.35 | $4.85 | $5.32 | $2.92 | 1,051,422 |
| 2018-06-26 | $5.31 | $5.31 | $4.90 | $4.96 | $2.72 | 972,248 |
| 2018-06-25 | $6.15 | $6.40 | $5.13 | $5.14 | $2.82 | 3,302,385 |
| 2018-06-22 | $9.47 | $9.53 | $9.08 | $9.15 | $5.02 | 2,161,540 |
| 2018-06-21 | $9.51 | $9.82 | $9.37 | $9.47 | $5.20 | 244,183 |
| 2018-06-20 | $9.63 | $9.85 | $9.47 | $9.54 | $5.24 | 186,320 |
| 2018-06-19 | $9.44 | $9.76 | $9.39 | $9.63 | $5.29 | 211,060 |
| 2018-06-18 | $9.15 | $9.79 | $9.06 | $9.50 | $5.22 | 246,002 |
| 2018-06-15 | $8.95 | $9.29 | $8.81 | $9.08 | $4.99 | 238,701 |
| 2018-06-14 | $9.66 | $9.66 | $8.90 | $9.02 | $4.95 | 306,434 |
| 2018-06-13 | $8.81 | $10.53 | $8.60 | $9.67 | $5.31 | 1,610,656 |
| 2018-06-12 | $8.89 | $8.98 | $8.75 | $8.79 | $4.83 | 88,354 |
| 2018-06-11 | $9.21 | $9.28 | $8.86 | $8.89 | $4.88 | 203,006 |
| 2018-06-08 | $9.04 | $9.28 | $9.02 | $9.21 | $5.06 | 89,498 |
| 2018-06-07 | $9.04 | $9.08 | $8.97 | $9.05 | $4.97 | 44,422 |
| 2018-06-06 | $9.02 | $9.10 | $8.87 | $9.03 | $4.96 | 74,861 |
| 2018-06-05 | $8.83 | $9.13 | $8.81 | $9.06 | $4.97 | 95,492 |
| 2018-06-04 | $8.82 | $8.93 | $8.71 | $8.88 | $4.88 | 84,652 |
| 2018-06-01 | $8.80 | $8.98 | $8.71 | $8.80 | $4.83 | 95,270 |
| 2018-05-31 | $8.66 | $8.80 | $8.59 | $8.77 | $4.82 | 115,823 |
| 2018-05-30 | $8.39 | $8.71 | $8.39 | $8.68 | $4.77 | 70,371 |
| 2018-05-29 | $8.59 | $8.77 | $8.29 | $8.38 | $4.60 | 131,881 |
| 2018-05-25 | $8.47 | $8.63 | $8.44 | $8.61 | $4.73 | 58,027 |
| 2018-05-24 | $8.64 | $8.65 | $8.36 | $8.49 | $4.66 | 85,675 |
| 2018-05-23 | $8.69 | $8.88 | $8.53 | $8.63 | $4.74 | 59,773 |
| 2018-05-22 | $8.69 | $8.79 | $8.64 | $8.71 | $4.78 | 69,238 |
| 2018-05-21 | $8.82 | $8.82 | $8.57 | $8.70 | $4.78 | 67,160 |
| 2018-05-18 | $8.87 | $8.90 | $8.69 | $8.76 | $4.81 | 65,853 |
| 2018-05-17 | $8.82 | $8.88 | $8.74 | $8.83 | $4.85 | 69,912 |
| 2018-05-16 | $8.81 | $8.88 | $8.71 | $8.83 | $4.85 | 68,740 |
| 2018-05-15 | $8.80 | $8.82 | $8.58 | $8.80 | $4.83 | 94,807 |
| 2018-05-14 | $8.47 | $8.89 | $8.41 | $8.80 | $4.83 | 131,068 |
| 2018-05-11 | $8.45 | $8.61 | $8.28 | $8.48 | $4.66 | 116,731 |
| 2018-05-10 | $8.65 | $8.72 | $8.37 | $8.40 | $4.61 | 69,494 |
| 2018-05-09 | $8.49 | $8.68 | $8.35 | $8.61 | $4.73 | 110,550 |
| 2018-05-08 | $8.50 | $8.90 | $8.45 | $8.52 | $4.68 | 146,531 |
| 2018-05-07 | $8.82 | $8.91 | $8.73 | $8.79 | $4.83 | 93,652 |
| 2018-05-04 | $8.75 | $8.90 | $8.65 | $8.73 | $4.79 | 80,604 |
| 2018-05-03 | $8.91 | $9.04 | $8.72 | $8.78 | $4.82 | 76,973 |
| 2018-05-02 | $8.64 | $9.01 | $8.64 | $8.94 | $4.91 | 82,958 |
| 2018-05-01 | $8.42 | $8.68 | $8.28 | $8.66 | $4.75 | 78,185 |
| 2018-04-30 | $8.69 | $8.79 | $8.45 | $8.48 | $4.66 | 82,243 |
| 2018-04-27 | $8.31 | $8.74 | $8.26 | $8.68 | $4.77 | 119,967 |
| 2018-04-26 | $8.35 | $8.47 | $8.20 | $8.30 | $4.56 | 74,423 |
| 2018-04-25 | $8.48 | $8.48 | $8.21 | $8.33 | $4.57 | 88,490 |
| 2018-04-24 | $8.40 | $8.55 | $8.30 | $8.46 | $4.65 | 92,504 |
| 2018-04-23 | $8.52 | $8.68 | $8.33 | $8.40 | $4.61 | 119,005 |
| 2018-04-20 | $8.43 | $8.62 | $8.18 | $8.49 | $4.66 | 112,200 |
| 2018-04-19 | $8.65 | $8.80 | $8.43 | $8.46 | $4.65 | 113,454 |
| 2018-04-18 | $8.91 | $8.96 | $8.68 | $8.71 | $4.78 | 112,655 |
| 2018-04-17 | $8.56 | $8.90 | $8.46 | $8.89 | $4.88 | 106,233 |
| 2018-04-16 | $8.71 | $8.71 | $8.42 | $8.50 | $4.67 | 90,286 |
| 2018-04-13 | $8.80 | $8.84 | $8.52 | $8.64 | $4.74 | 79,432 |
| 2018-04-12 | $8.67 | $8.95 | $8.51 | $8.81 | $4.84 | 185,741 |
| 2018-04-11 | $8.21 | $8.60 | $8.21 | $8.58 | $4.71 | 219,089 |
| 2018-04-10 | $8.49 | $8.55 | $8.22 | $8.24 | $4.52 | 145,862 |
| 2018-04-09 | $8.41 | $8.73 | $8.33 | $8.40 | $4.61 | 223,148 |
| 2018-04-06 | $8.10 | $8.39 | $7.95 | $8.29 | $4.55 | 829,921 |
| 2018-04-05 | $8.50 | $8.50 | $8.04 | $8.17 | $4.49 | 192,908 |
| 2018-04-04 | $7.89 | $8.54 | $7.89 | $8.48 | $4.66 | 231,421 |
| 2018-04-03 | $7.86 | $8.08 | $7.52 | $8.02 | $4.40 | 366,889 |
| 2018-04-02 | $8.08 | $8.12 | $7.37 | $7.75 | $4.26 | 1,361,288 |
| 2018-03-29 | $7.98 | $8.17 | $7.77 | $8.05 | $4.42 | 234,794 |
| 2018-03-28 | $8.04 | $8.04 | $7.63 | $7.93 | $4.35 | 380,299 |
| 2018-03-27 | $8.51 | $8.55 | $8.03 | $8.05 | $4.42 | 242,523 |
| 2018-03-26 | $8.35 | $8.57 | $8.30 | $8.51 | $4.67 | 269,363 |
| 2018-03-23 | $9.32 | $9.39 | $8.25 | $8.29 | $4.55 | 457,191 |
| 2018-03-22 | $9.66 | $9.69 | $9.32 | $9.32 | $5.12 | 186,762 |
| 2018-03-21 | $9.72 | $9.84 | $9.55 | $9.67 | $5.31 | 108,017 |
| 2018-03-20 | $10.00 | $10.03 | $9.61 | $9.71 | $5.33 | 199,072 |
| 2018-03-19 | $10.36 | $10.49 | $9.89 | $10.01 | $5.50 | 241,770 |
| 2018-03-16 | $10.20 | $10.53 | $10.10 | $10.34 | $5.68 | 215,082 |
| 2018-03-15 | $10.33 | $10.41 | $10.03 | $10.16 | $5.58 | 141,002 |
| 2018-03-14 | $10.29 | $10.41 | $9.98 | $10.28 | $5.64 | 204,121 |
| 2018-03-13 | $10.50 | $10.51 | $10.21 | $10.22 | $5.61 | 204,974 |
| 2018-03-12 | $11.38 | $11.38 | $10.26 | $10.39 | $5.70 | 351,661 |
| 2018-03-09 | $11.70 | $11.70 | $11.38 | $11.58 | $6.36 | 131,121 |
| 2018-03-08 | $11.60 | $11.68 | $11.42 | $11.63 | $6.39 | 108,082 |
| 2018-03-07 | $11.34 | $11.59 | $11.31 | $11.56 | $6.35 | 79,727 |
| 2018-03-06 | $11.42 | $11.50 | $11.08 | $11.44 | $6.28 | 90,657 |
| 2018-03-05 | $10.99 | $11.47 | $10.98 | $11.37 | $6.24 | 92,122 |
| 2018-03-02 | $10.80 | $11.11 | $10.73 | $11.00 | $6.04 | 90,262 |
| 2018-03-01 | $11.10 | $11.23 | $10.56 | $10.88 | $5.97 | 116,910 |
| 2018-02-28 | $11.20 | $11.60 | $11.07 | $11.11 | $6.10 | 130,432 |
| 2018-02-27 | $11.34 | $11.69 | $11.07 | $11.22 | $6.16 | 88,151 |
| 2018-02-26 | $11.32 | $11.49 | $11.16 | $11.46 | $6.29 | 94,097 |
| 2018-02-23 | $11.29 | $11.35 | $10.95 | $11.29 | $6.20 | 98,580 |
| 2018-02-22 | $11.02 | $11.44 | $10.96 | $11.21 | $6.16 | 147,355 |
| 2018-02-21 | $10.93 | $11.36 | $10.91 | $10.97 | $6.02 | 141,905 |
| 2018-02-20 | $10.72 | $11.19 | $10.72 | $10.90 | $5.98 | 211,561 |
| 2018-02-16 | $10.68 | $10.94 | $10.56 | $10.82 | $5.94 | 118,551 |
| 2018-02-15 | $10.57 | $10.78 | $10.32 | $10.74 | $5.90 | 158,319 |
| 2018-02-14 | $10.17 | $10.56 | $10.15 | $10.49 | $5.76 | 178,928 |
| 2018-02-13 | $10.00 | $10.33 | $9.77 | $10.28 | $5.64 | 162,609 |
| 2018-02-12 | $10.04 | $10.31 | $9.94 | $10.05 | $5.52 | 154,662 |
| 2018-02-09 | $10.54 | $10.60 | $9.68 | $10.00 | $5.49 | 345,459 |
| 2018-02-08 | $11.16 | $11.16 | $10.51 | $10.52 | $5.78 | 109,711 |
| 2018-02-07 | $10.45 | $11.20 | $10.45 | $11.14 | $6.12 | 310,413 |
| 2018-02-06 | $10.51 | $10.78 | $10.26 | $10.46 | $5.74 | 160,215 |
| 2018-02-05 | $10.46 | $10.99 | $10.31 | $10.68 | $5.86 | 235,551 |
| 2018-02-02 | $10.28 | $10.76 | $10.16 | $10.50 | $5.77 | 256,084 |
| 2018-02-01 | $10.45 | $10.66 | $10.25 | $10.31 | $5.66 | 169,621 |
| 2018-01-31 | $11.13 | $11.13 | $10.48 | $10.50 | $5.77 | 169,559 |
| 2018-01-30 | $11.27 | $11.39 | $11.07 | $11.09 | $6.09 | 92,916 |
| 2018-01-29 | $11.04 | $11.63 | $10.93 | $11.35 | $6.23 | 213,725 |
| 2018-01-26 | $11.05 | $11.20 | $10.92 | $11.04 | $6.06 | 90,932 |
| 2018-01-25 | $10.94 | $11.10 | $10.70 | $11.04 | $6.06 | 83,265 |
| 2018-01-24 | $11.15 | $11.23 | $10.75 | $10.88 | $5.97 | 83,779 |
| 2018-01-23 | $11.13 | $11.32 | $10.91 | $11.17 | $6.13 | 147,795 |
| 2018-01-22 | $10.83 | $11.35 | $10.78 | $11.12 | $6.11 | 191,899 |
| 2018-01-19 | $10.56 | $10.95 | $10.42 | $10.82 | $5.94 | 141,555 |
| 2018-01-18 | $10.48 | $10.70 | $10.40 | $10.61 | $5.83 | 116,304 |
| 2018-01-17 | $10.46 | $10.62 | $10.31 | $10.48 | $5.75 | 150,654 |
| 2018-01-16 | $10.75 | $10.84 | $10.31 | $10.38 | $5.70 | 146,246 |
| 2018-01-12 | $10.86 | $11.00 | $10.60 | $10.74 | $5.90 | 128,048 |
| 2018-01-11 | $10.49 | $10.99 | $10.44 | $10.84 | $5.95 | 211,932 |
| 2018-01-10 | $10.49 | $10.51 | $10.26 | $10.46 | $5.74 | 181,854 |
| 2018-01-09 | $10.41 | $10.57 | $10.24 | $10.43 | $5.73 | 163,107 |
| 2018-01-08 | $11.06 | $11.06 | $10.06 | $10.39 | $5.70 | 432,330 |
| 2018-01-05 | $11.10 | $11.23 | $10.85 | $11.06 | $6.07 | 104,708 |
| 2018-01-04 | $10.93 | $11.22 | $10.77 | $11.09 | $6.09 | 184,038 |
| 2018-01-03 | $10.62 | $10.99 | $10.54 | $10.90 | $5.98 | 201,735 |
| 2018-01-02 | $10.29 | $10.72 | $10.15 | $10.65 | $5.85 | 204,342 |
| 2017-12-29 | $10.53 | $10.64 | $10.23 | $10.25 | $5.63 | 248,643 |
| 2017-12-28 | $10.40 | $10.79 | $10.40 | $10.56 | $5.80 | 231,719 |
| 2017-12-27 | $10.31 | $10.50 | $10.22 | $10.41 | $5.72 | 186,245 |
| 2017-12-26 | $10.26 | $10.49 | $10.26 | $10.32 | $5.67 | 133,472 |
| 2017-12-22 | $10.20 | $10.45 | $10.19 | $10.34 | $5.68 | 164,450 |
| 2017-12-21 | $10.18 | $10.35 | $10.11 | $10.25 | $5.63 | 148,471 |
| 2017-12-20 | $10.20 | $10.36 | $10.10 | $10.18 | $5.59 | 136,885 |
| 2017-12-19 | $10.16 | $10.44 | $10.16 | $10.18 | $5.59 | 205,664 |
| 2017-12-18 | $10.35 | $10.52 | $10.15 | $10.22 | $5.61 | 302,893 |
| 2017-12-15 | $10.19 | $10.49 | $10.10 | $10.35 | $5.68 | 574,428 |
| 2017-12-14 | $10.28 | $10.57 | $10.10 | $10.18 | $5.59 | 210,224 |
| 2017-12-13 | $10.15 | $10.62 | $10.15 | $10.35 | $5.68 | 230,202 |
| 2017-12-12 | $10.55 | $10.68 | $10.06 | $10.15 | $5.57 | 310,140 |
| 2017-12-11 | $10.64 | $10.72 | $10.43 | $10.54 | $5.79 | 174,781 |
| 2017-12-08 | $10.53 | $10.84 | $10.39 | $10.58 | $5.81 | 181,810 |
| 2017-12-07 | $10.37 | $10.63 | $10.04 | $10.48 | $5.75 | 165,592 |
| 2017-12-06 | $10.68 | $10.70 | $10.40 | $10.43 | $5.73 | 220,838 |
| 2017-12-05 | $11.10 | $11.11 | $10.75 | $10.76 | $5.91 | 243,200 |
| 2017-12-04 | $11.61 | $11.65 | $11.10 | $11.12 | $6.11 | 289,453 |
| 2017-12-01 | $11.61 | $11.91 | $11.41 | $11.55 | $6.34 | 253,056 |
| 2017-11-30 | $11.75 | $12.06 | $11.53 | $11.56 | $6.35 | 452,070 |
| 2017-11-29 | $11.93 | $12.15 | $11.58 | $11.69 | $6.42 | 140,342 |
| 2017-11-28 | $12.02 | $12.09 | $11.73 | $11.94 | $6.56 | 107,743 |
| 2017-11-27 | $12.06 | $12.24 | $11.59 | $12.01 | $6.59 | 193,509 |
| 2017-11-24 | $12.28 | $12.45 | $12.03 | $12.07 | $6.63 | 125,609 |
| 2017-11-22 | $11.97 | $12.36 | $11.80 | $12.23 | $6.72 | 229,306 |
| 2017-11-21 | $12.25 | $12.32 | $11.70 | $11.94 | $6.56 | 185,794 |
| 2017-11-20 | $11.77 | $12.28 | $11.73 | $12.18 | $6.69 | 296,206 |
| 2017-11-17 | $11.63 | $11.81 | $11.49 | $11.75 | $6.45 | 109,829 |
| 2017-11-16 | $11.45 | $11.77 | $11.42 | $11.65 | $6.40 | 133,556 |
| 2017-11-15 | $11.25 | $11.61 | $11.24 | $11.40 | $6.26 | 121,787 |
| 2017-11-14 | $11.85 | $11.90 | $11.17 | $11.34 | $6.23 | 232,247 |
| 2017-11-13 | $12.30 | $12.54 | $11.82 | $11.86 | $6.51 | 157,584 |
| 2017-11-10 | $11.89 | $12.49 | $11.83 | $12.41 | $6.81 | 213,614 |
| 2017-11-09 | $11.54 | $12.00 | $11.22 | $11.96 | $6.57 | 245,601 |
| 2017-11-08 | $11.43 | $11.87 | $11.15 | $11.47 | $6.30 | 304,496 |
| 2017-11-07 | $11.64 | $11.79 | $11.30 | $11.34 | $6.23 | 146,625 |
| 2017-11-06 | $11.66 | $12.00 | $11.59 | $11.70 | $6.42 | 153,334 |
| 2017-11-03 | $11.60 | $11.93 | $11.55 | $11.71 | $6.43 | 203,563 |
| 2017-11-02 | $11.23 | $11.98 | $11.22 | $11.65 | $6.40 | 405,813 |
| 2017-11-01 | $11.75 | $11.88 | $11.14 | $11.24 | $6.17 | 217,480 |
| 2017-10-31 | $11.89 | $11.98 | $11.55 | $11.74 | $6.45 | 168,631 |
| 2017-10-30 | $11.33 | $11.95 | $11.20 | $11.82 | $6.49 | 347,895 |
| 2017-10-27 | $11.57 | $11.70 | $11.22 | $11.43 | $6.28 | 209,796 |
| 2017-10-26 | $11.97 | $12.06 | $11.48 | $11.54 | $6.34 | 289,796 |
| 2017-10-25 | $11.89 | $12.30 | $11.67 | $12.04 | $6.61 | 231,911 |
| 2017-10-24 | $12.47 | $12.59 | $11.96 | $11.99 | $6.58 | 298,104 |
| 2017-10-23 | $12.73 | $12.79 | $12.36 | $12.53 | $6.88 | 232,387 |
| 2017-10-20 | $13.15 | $13.16 | $12.52 | $12.75 | $7.00 | 282,788 |
| 2017-10-19 | $13.15 | $13.34 | $12.95 | $13.12 | $7.20 | 134,354 |
| 2017-10-18 | $13.23 | $13.45 | $13.10 | $13.26 | $7.28 | 144,397 |
| 2017-10-17 | $13.34 | $13.67 | $13.12 | $13.26 | $7.28 | 185,593 |
| 2017-10-16 | $13.51 | $13.94 | $13.30 | $13.42 | $7.37 | 155,641 |
| 2017-10-13 | $13.84 | $13.86 | $13.33 | $13.45 | $7.39 | 159,602 |
| 2017-10-12 | $14.12 | $14.27 | $13.37 | $13.65 | $7.49 | 195,023 |
| 2017-10-11 | $13.47 | $14.70 | $13.47 | $14.21 | $7.80 | 575,857 |
| 2017-10-10 | $13.21 | $13.35 | $12.70 | $13.13 | $7.21 | 336,391 |
| 2017-10-09 | $14.11 | $14.34 | $13.05 | $13.10 | $7.19 | 364,516 |
| 2017-10-06 | $14.74 | $14.88 | $14.08 | $14.10 | $7.74 | 322,375 |
| 2017-10-05 | $15.15 | $15.19 | $14.59 | $14.76 | $8.10 | 235,900 |
| 2017-10-04 | $15.01 | $15.39 | $15.00 | $15.09 | $8.29 | 353,412 |
| 2017-10-03 | $14.92 | $15.13 | $14.44 | $15.05 | $8.26 | 302,851 |
| 2017-10-02 | $14.66 | $14.96 | $14.12 | $14.89 | $8.18 | 811,621 |
| 2017-09-29 | $14.63 | $14.85 | $14.41 | $14.54 | $7.98 | 758,450 |
| 2017-09-28 | $14.75 | $14.77 | $14.27 | $14.57 | $8.00 | 368,483 |
| 2017-09-27 | $14.53 | $14.91 | $14.30 | $14.75 | $8.10 | 401,090 |
| 2017-09-26 | $14.51 | $14.61 | $14.14 | $14.43 | $7.92 | 152,225 |
| 2017-09-25 | $14.28 | $14.79 | $14.01 | $14.58 | $8.01 | 216,565 |
| 2017-09-22 | $14.96 | $15.09 | $13.98 | $14.26 | $7.83 | 242,483 |
| 2017-09-21 | $14.74 | $15.40 | $14.65 | $14.90 | $8.18 | 242,569 |
| 2017-09-20 | $14.50 | $14.90 | $14.44 | $14.77 | $8.11 | 239,485 |
| 2017-09-19 | $14.60 | $14.73 | $14.24 | $14.52 | $7.97 | 321,663 |
| 2017-09-18 | $14.24 | $14.73 | $14.17 | $14.57 | $8.00 | 330,988 |
| 2017-09-15 | $14.19 | $14.50 | $13.92 | $14.15 | $7.77 | 429,604 |
| 2017-09-14 | $13.99 | $14.24 | $13.72 | $14.15 | $7.77 | 271,719 |
| 2017-09-13 | $13.75 | $14.68 | $13.67 | $13.99 | $7.68 | 597,788 |
| 2017-09-12 | $14.29 | $14.29 | $13.45 | $13.71 | $7.53 | 423,039 |
| 2017-09-11 | $13.88 | $14.63 | $13.58 | $14.32 | $7.86 | 615,549 |
| 2017-09-08 | $12.81 | $14.05 | $12.56 | $14.04 | $7.71 | 475,976 |
| 2017-09-07 | $11.76 | $12.87 | $11.60 | $12.81 | $7.03 | 520,198 |
| 2017-09-06 | $12.39 | $12.66 | $11.43 | $11.78 | $6.47 | 560,892 |
| 2017-09-05 | $1.30 | $1.33 | $1.23 | $1.25 | $6.86 | 199,307 |
| 2017-09-01 | $1.36 | $1.37 | $1.28 | $1.30 | $7.14 | 100,670 |
| 2017-08-31 | $1.25 | $1.37 | $1.24 | $1.36 | $7.47 | 262,606 |
| 2017-08-30 | $1.35 | $1.37 | $1.30 | $1.32 | $7.25 | 78,355 |
| 2017-08-29 | $1.33 | $1.37 | $1.33 | $1.36 | $7.47 | 77,014 |
| 2017-08-28 | $1.33 | $1.37 | $1.30 | $1.35 | $7.41 | 103,993 |
| 2017-08-25 | $1.32 | $1.36 | $1.31 | $1.32 | $7.25 | 114,762 |
| 2017-08-24 | $1.23 | $1.34 | $1.23 | $1.32 | $7.25 | 168,826 |
| 2017-08-23 | $1.16 | $1.26 | $1.15 | $1.24 | $6.81 | 181,362 |
| 2017-08-22 | $1.18 | $1.19 | $1.15 | $1.16 | $6.37 | 138,742 |
| 2017-08-21 | $1.20 | $1.22 | $1.17 | $1.19 | $6.53 | 120,413 |
| 2017-08-18 | $1.23 | $1.25 | $1.20 | $1.20 | $6.59 | 156,635 |
| 2017-08-17 | $1.26 | $1.27 | $1.24 | $1.24 | $6.81 | 91,972 |
| 2017-08-16 | $1.26 | $1.27 | $1.24 | $1.27 | $6.97 | 138,872 |
| 2017-08-15 | $1.27 | $1.27 | $1.24 | $1.25 | $6.86 | 112,475 |
| 2017-08-14 | $1.28 | $1.29 | $1.25 | $1.27 | $6.97 | 104,523 |
| 2017-08-11 | $1.27 | $1.29 | $1.25 | $1.26 | $6.92 | 131,565 |
| 2017-08-10 | $1.25 | $1.30 | $1.25 | $1.27 | $6.97 | 151,181 |
| 2017-08-09 | $1.28 | $1.32 | $1.26 | $1.26 | $6.92 | 98,534 |
| 2017-08-08 | $1.28 | $1.35 | $1.28 | $1.30 | $7.14 | 141,122 |
| 2017-08-07 | $1.28 | $1.30 | $1.27 | $1.29 | $7.08 | 56,347 |
| 2017-08-04 | $1.26 | $1.30 | $1.25 | $1.28 | $7.03 | 149,161 |
| 2017-08-03 | $1.26 | $1.28 | $1.25 | $1.26 | $6.92 | 48,269 |
| 2017-08-02 | $1.27 | $1.29 | $1.25 | $1.27 | $6.97 | 111,301 |
| 2017-08-01 | $1.33 | $1.33 | $1.27 | $1.28 | $7.03 | 108,349 |
| 2017-07-31 | $1.31 | $1.35 | $1.31 | $1.33 | $7.30 | 91,465 |
| 2017-07-28 | $1.32 | $1.37 | $1.31 | $1.31 | $7.19 | 70,682 |
| 2017-07-27 | $1.40 | $1.40 | $1.30 | $1.33 | $7.30 | 118,501 |
| 2017-07-26 | $1.34 | $1.39 | $1.33 | $1.38 | $7.58 | 155,331 |
| 2017-07-25 | $1.31 | $1.39 | $1.31 | $1.36 | $7.47 | 185,625 |
| 2017-07-24 | $1.28 | $1.33 | $1.25 | $1.31 | $7.19 | 95,312 |
| 2017-07-21 | $1.34 | $1.34 | $1.27 | $1.29 | $7.08 | 75,309 |
| 2017-07-20 | $1.29 | $1.35 | $1.29 | $1.30 | $7.14 | 125,170 |
| 2017-07-19 | $1.29 | $1.31 | $1.27 | $1.28 | $7.03 | 140,134 |
| 2017-07-18 | $1.31 | $1.32 | $1.25 | $1.29 | $7.08 | 232,386 |
| 2017-07-17 | $1.36 | $1.38 | $1.30 | $1.31 | $7.19 | 132,655 |
| 2017-07-14 | $1.34 | $1.39 | $1.33 | $1.36 | $7.47 | 125,085 |
| 2017-07-13 | $1.36 | $1.39 | $1.34 | $1.35 | $7.41 | 188,422 |
| 2017-07-12 | $1.40 | $1.43 | $1.35 | $1.37 | $7.52 | 180,562 |
| 2017-07-11 | $1.42 | $1.45 | $1.40 | $1.40 | $7.69 | 177,212 |
| 2017-07-10 | $1.47 | $1.54 | $1.40 | $1.43 | $7.85 | 409,342 |
| 2017-07-07 | $1.36 | $1.47 | $1.35 | $1.47 | $8.07 | 425,831 |
| 2017-07-06 | $1.32 | $1.37 | $1.27 | $1.35 | $7.41 | 228,385 |
| 2017-07-05 | $1.27 | $1.35 | $1.25 | $1.32 | $7.25 | 174,331 |
| 2017-07-03 | $1.24 | $1.29 | $1.23 | $1.28 | $7.03 | 102,053 |
| 2017-06-30 | $1.29 | $1.30 | $1.22 | $1.24 | $6.81 | 222,582 |
| 2017-06-29 | $1.39 | $1.39 | $1.28 | $1.29 | $7.08 | 255,896 |
| 2017-06-28 | $1.27 | $1.43 | $1.26 | $1.40 | $7.69 | 366,238 |
| 2017-06-27 | $1.31 | $1.32 | $1.26 | $1.27 | $6.97 | 209,498 |
| 2017-06-26 | $1.35 | $1.39 | $1.29 | $1.30 | $7.14 | 282,027 |
| 2017-06-23 | $1.50 | $1.50 | $1.33 | $1.35 | $7.41 | 506,026 |
| 2017-06-22 | $1.32 | $1.50 | $1.29 | $1.46 | $8.02 | 681,465 |
| 2017-06-21 | $1.29 | $1.40 | $1.24 | $1.31 | $7.19 | 534,426 |
| 2017-06-20 | $1.18 | $1.33 | $1.14 | $1.27 | $6.97 | 635,094 |
| 2017-06-19 | $1.15 | $1.22 | $1.14 | $1.19 | $6.53 | 405,950 |
| 2017-06-16 | $1.18 | $1.20 | $1.13 | $1.16 | $6.37 | 1,684,802 |
| 2017-06-15 | $1.25 | $1.27 | $1.13 | $1.18 | $6.48 | 721,684 |
| 2017-06-14 | $1.34 | $1.35 | $1.25 | $1.27 | $6.97 | 556,829 |
| 2017-06-13 | $1.39 | $1.40 | $1.32 | $1.35 | $7.41 | 374,624 |
| 2017-06-12 | $1.43 | $1.44 | $1.38 | $1.38 | $7.58 | 343,687 |
| 2017-06-09 | $1.50 | $1.51 | $1.43 | $1.44 | $7.91 | 494,662 |
| 2017-06-08 | $1.40 | $1.53 | $1.35 | $1.51 | $8.29 | 571,211 |
| 2017-06-07 | $1.46 | $1.54 | $1.35 | $1.39 | $7.63 | 595,849 |
| 2017-06-06 | $1.41 | $1.48 | $1.33 | $1.45 | $7.96 | 599,895 |
| 2017-06-05 | $1.55 | $1.61 | $1.40 | $1.43 | $7.85 | 646,561 |
| 2017-06-02 | $1.65 | $1.66 | $1.48 | $1.52 | $8.35 | 746,465 |
| 2017-06-01 | $1.81 | $1.88 | $1.58 | $1.63 | $8.95 | 1,026,081 |
| 2017-05-31 | $2.31 | $2.32 | $1.79 | $1.82 | $9.97 | 1,417,969 |
| 2017-05-30 | $2.42 | $2.47 | $2.21 | $2.37 | $13.01 | 9,806 |
| 2017-05-26 | $3.40 | $3.42 | $3.06 | $3.30 | $12.54 | 609,902 |
| 2017-05-25 | $3.45 | $3.46 | $3.33 | $3.40 | $12.92 | 339,158 |
| 2017-05-24 | $3.51 | $3.57 | $3.43 | $3.44 | $13.07 | 238,374 |
| 2017-05-23 | $3.55 | $3.56 | $3.48 | $3.54 | $13.45 | 97,341 |
| 2017-05-22 | $3.51 | $3.58 | $3.46 | $3.54 | $13.45 | 143,823 |
| 2017-05-19 | $3.45 | $3.54 | $3.45 | $3.49 | $13.26 | 154,464 |
| 2017-05-18 | $3.54 | $3.60 | $3.43 | $3.45 | $13.11 | 183,379 |
| 2017-05-17 | $3.63 | $3.65 | $3.53 | $3.54 | $13.45 | 259,226 |
| 2017-05-16 | $3.90 | $3.95 | $3.59 | $3.67 | $13.94 | 808,279 |
| 2017-05-15 | $3.80 | $3.99 | $3.79 | $3.92 | $14.89 | 310,391 |
| 2017-05-12 | $3.59 | $3.79 | $3.55 | $3.77 | $14.32 | 353,322 |
| 2017-05-11 | $3.55 | $3.68 | $3.40 | $3.56 | $13.53 | 324,265 |
| 2017-05-10 | $3.26 | $3.58 | $3.25 | $3.58 | $13.60 | 419,499 |
| 2017-05-09 | $3.28 | $3.38 | $3.26 | $3.38 | $12.84 | 205,854 |
| 2017-05-08 | $3.30 | $3.31 | $3.25 | $3.27 | $12.42 | 138,045 |
| 2017-05-05 | $3.32 | $3.34 | $3.26 | $3.31 | $12.58 | 170,665 |
| 2017-05-04 | $3.31 | $3.35 | $3.28 | $3.30 | $12.54 | 155,363 |
| 2017-05-03 | $3.32 | $3.34 | $3.25 | $3.30 | $12.54 | 112,684 |
| 2017-05-02 | $3.31 | $3.34 | $3.24 | $3.32 | $12.61 | 168,625 |
| 2017-05-01 | $3.37 | $3.38 | $3.30 | $3.32 | $12.61 | 130,157 |
| 2017-04-28 | $3.29 | $3.33 | $3.26 | $3.33 | $12.65 | 109,650 |
| 2017-04-27 | $3.30 | $3.35 | $3.27 | $3.28 | $12.46 | 140,104 |
| 2017-04-26 | $3.22 | $3.35 | $3.21 | $3.33 | $12.65 | 290,728 |
| 2017-04-25 | $3.18 | $3.25 | $3.18 | $3.22 | $12.23 | 208,661 |
| 2017-04-24 | $3.17 | $3.22 | $3.14 | $3.17 | $12.04 | 140,098 |
| 2017-04-21 | $3.16 | $3.19 | $3.12 | $3.12 | $11.85 | 103,068 |
| 2017-04-20 | $3.17 | $3.23 | $3.11 | $3.16 | $12.01 | 142,866 |
| 2017-04-19 | $3.17 | $3.27 | $3.15 | $3.16 | $12.01 | 183,245 |
| 2017-04-18 | $3.14 | $3.17 | $3.08 | $3.16 | $12.01 | 113,294 |
| 2017-04-17 | $3.13 | $3.21 | $3.10 | $3.15 | $11.97 | 168,492 |
| 2017-04-13 | $3.03 | $3.12 | $3.00 | $3.11 | $11.82 | 287,647 |
| 2017-04-12 | $3.06 | $3.08 | $3.01 | $3.02 | $11.47 | 153,172 |
| 2017-04-11 | $3.03 | $3.08 | $3.00 | $3.05 | $11.59 | 182,615 |
| 2017-04-10 | $3.10 | $3.11 | $3.03 | $3.04 | $11.55 | 218,433 |
| 2017-04-07 | $3.25 | $3.25 | $3.07 | $3.08 | $11.70 | 259,261 |
| 2017-04-06 | $3.35 | $3.39 | $3.12 | $3.23 | $12.27 | 464,198 |
| 2017-04-05 | $3.30 | $3.36 | $3.11 | $3.13 | $11.89 | 356,890 |
| 2017-04-04 | $3.25 | $3.37 | $3.23 | $3.24 | $12.31 | 355,854 |
| 2017-04-03 | $3.10 | $3.34 | $3.07 | $3.21 | $12.20 | 578,433 |
| 2017-03-31 | $3.05 | $3.10 | $3.04 | $3.08 | $11.70 | 153,757 |
| 2017-03-30 | $3.04 | $3.13 | $2.99 | $3.06 | $11.63 | 411,386 |
| 2017-03-29 | $3.01 | $3.05 | $2.98 | $3.04 | $11.55 | 249,629 |
| 2017-03-28 | $3.05 | $3.08 | $2.99 | $3.01 | $11.44 | 227,435 |
| 2017-03-27 | $2.99 | $3.08 | $2.96 | $3.06 | $11.63 | 345,435 |
| 2017-03-24 | $3.03 | $3.06 | $2.96 | $3.01 | $11.44 | 281,798 |
| 2017-03-23 | $3.07 | $3.08 | $3.02 | $3.02 | $11.47 | 159,810 |
| 2017-03-22 | $3.02 | $3.08 | $2.96 | $3.06 | $11.63 | 244,605 |
| 2017-03-21 | $3.23 | $3.24 | $3.02 | $3.02 | $11.47 | 318,835 |
| 2017-03-20 | $3.18 | $3.25 | $3.13 | $3.21 | $12.20 | 164,893 |
| 2017-03-17 | $3.28 | $3.36 | $3.16 | $3.21 | $12.20 | 694,315 |
| 2017-03-16 | $3.20 | $3.44 | $3.18 | $3.33 | $12.65 | 580,220 |
| 2017-03-15 | $3.12 | $3.24 | $3.11 | $3.21 | $12.20 | 239,323 |
| 2017-03-14 | $3.12 | $3.15 | $3.08 | $3.11 | $11.82 | 166,606 |
| 2017-03-13 | $3.16 | $3.18 | $3.09 | $3.15 | $11.97 | 158,203 |
| 2017-03-10 | $3.11 | $3.17 | $3.04 | $3.15 | $11.97 | 210,131 |
| 2017-03-09 | $3.10 | $3.14 | $3.05 | $3.09 | $11.74 | 1,225 |
| 2017-03-08 | $3.08 | $3.16 | $3.05 | $3.09 | $11.74 | 1,510 |
| 2017-03-07 | $3.24 | $3.25 | $3.06 | $3.06 | $11.63 | 170,917 |
| 2017-03-06 | $3.10 | $3.28 | $3.06 | $3.23 | $12.27 | 299,700 |
| 2017-03-03 | $3.07 | $3.10 | $3.02 | $3.10 | $11.78 | 206,274 |
| 2017-03-02 | $2.95 | $3.10 | $2.95 | $3.06 | $11.61 | 287,363 |
| 2017-03-01 | $3.15 | $3.15 | $2.90 | $2.98 | $11.30 | 678,848 |
| 2017-02-28 | $3.12 | $3.18 | $3.06 | $3.07 | $11.66 | 188,617 |
| 2017-02-27 | $3.00 | $3.17 | $3.00 | $3.16 | $12.01 | 274,286 |
| 2017-02-24 | $3.05 | $3.09 | $3.00 | $3.01 | $11.44 | 168,350 |
| 2017-02-23 | $3.10 | $3.13 | $3.03 | $3.06 | $11.63 | 234,883 |
| 2017-02-22 | $3.15 | $3.18 | $3.10 | $3.10 | $11.78 | 207,912 |
| 2017-02-21 | $3.16 | $3.20 | $3.12 | $3.16 | $12.01 | 208,834 |
| 2017-02-17 | $3.19 | $3.23 | $3.15 | $3.18 | $12.08 | 142,797 |
| 2017-02-16 | $3.24 | $3.26 | $3.16 | $3.19 | $12.12 | 178,320 |
| 2017-02-15 | $3.22 | $3.28 | $3.17 | $3.24 | $12.31 | 225,448 |
| 2017-02-14 | $3.16 | $3.25 | $3.16 | $3.23 | $12.27 | 127,892 |
| 2017-02-13 | $3.26 | $3.30 | $3.16 | $3.19 | $12.12 | 106,100 |
| 2017-02-10 | $3.25 | $3.32 | $3.21 | $3.24 | $12.31 | 134,454 |
| 2017-02-09 | $3.13 | $3.25 | $3.13 | $3.23 | $12.27 | 129,677 |
| 2017-02-08 | $3.20 | $3.21 | $3.06 | $3.13 | $11.87 | 202,037 |
| 2017-02-07 | $3.18 | $3.36 | $3.16 | $3.22 | $12.23 | 302,622 |
| 2017-02-06 | $3.13 | $3.19 | $3.10 | $3.17 | $12.04 | 171,125 |
| 2017-02-03 | $3.06 | $3.15 | $3.04 | $3.14 | $11.93 | 174,779 |
| 2017-02-02 | $3.07 | $3.10 | $3.02 | $3.05 | $11.59 | 174,054 |
| 2017-02-01 | $3.12 | $3.14 | $3.04 | $3.08 | $11.70 | 221,765 |
| 2017-01-31 | $3.03 | $3.14 | $3.00 | $3.11 | $11.82 | 356,425 |
| 2017-01-30 | $3.06 | $3.11 | $3.01 | $3.06 | $11.63 | 213,854 |
| 2017-01-27 | $3.00 | $3.11 | $3.00 | $3.08 | $11.70 | 179,264 |
| 2017-01-26 | $3.22 | $3.24 | $3.01 | $3.02 | $11.47 | 283,977 |
| 2017-01-25 | $3.11 | $3.23 | $3.06 | $3.20 | $12.16 | 350,506 |
| 2017-01-24 | $2.98 | $3.13 | $2.89 | $3.10 | $11.78 | 370,498 |
| 2017-01-23 | $2.98 | $3.03 | $2.83 | $2.98 | $11.32 | 524,934 |
| 2017-01-20 | $3.05 | $3.08 | $2.98 | $3.00 | $11.40 | 368,528 |
| 2017-01-19 | $2.97 | $3.15 | $2.96 | $3.05 | $11.59 | 460,831 |
| 2017-01-18 | $3.11 | $3.12 | $2.96 | $2.99 | $11.36 | 487,291 |
| 2017-01-17 | $3.21 | $3.24 | $3.03 | $3.05 | $11.59 | 511,234 |
| 2017-01-13 | $3.29 | $3.33 | $3.16 | $3.21 | $12.20 | 508,533 |
| 2017-01-12 | $3.22 | $3.35 | $3.21 | $3.27 | $12.42 | 505,167 |
| 2017-01-11 | $3.39 | $3.54 | $3.24 | $3.29 | $12.50 | 2,128,259 |
| 2017-01-10 | $3.59 | $3.59 | $3.30 | $3.40 | $12.92 | 1,760,869 |
| 2017-01-09 | $4.80 | $4.86 | $3.62 | $3.67 | $13.94 | 4,438,522 |
| 2017-01-06 | $3.80 | $3.81 | $3.46 | $3.60 | $13.68 | 984,459 |
| 2017-01-05 | $4.12 | $4.18 | $3.71 | $3.80 | $14.44 | 983,738 |
| 2017-01-04 | $4.00 | $4.25 | $3.97 | $4.09 | $15.54 | 1,010,622 |
| 2017-01-03 | $4.10 | $4.11 | $3.90 | $4.00 | $15.20 | 452,045 |
| 2016-12-30 | $4.10 | $4.22 | $4.03 | $4.08 | $15.50 | 252,045 |
| 2016-12-29 | $4.21 | $4.27 | $4.04 | $4.09 | $15.54 | 208,025 |
| 2016-12-28 | $4.24 | $4.30 | $4.13 | $4.21 | $15.99 | 236,611 |
| 2016-12-27 | $4.35 | $4.39 | $4.23 | $4.24 | $16.11 | 192,513 |
| 2016-12-23 | $4.19 | $4.38 | $4.18 | $4.35 | $16.53 | 321,916 |
| 2016-12-22 | $4.37 | $4.43 | $4.15 | $4.20 | $15.96 | 430,682 |
| 2016-12-21 | $4.84 | $4.89 | $4.35 | $4.38 | $16.64 | 1,563,227 |
| 2016-12-20 | $5.40 | $5.48 | $5.33 | $5.37 | $20.40 | 180,413 |
| 2016-12-19 | $5.18 | $5.42 | $5.18 | $5.35 | $20.33 | 339,302 |
| 2016-12-16 | $5.08 | $5.28 | $5.03 | $5.19 | $19.72 | 516,310 |
| 2016-12-15 | $5.24 | $5.24 | $5.02 | $5.06 | $19.22 | 272,697 |
| 2016-12-14 | $5.34 | $5.36 | $5.12 | $5.21 | $19.79 | 233,612 |
| 2016-12-13 | $5.34 | $5.40 | $5.26 | $5.37 | $20.40 | 236,313 |
| 2016-12-12 | $5.59 | $5.59 | $5.23 | $5.31 | $20.17 | 256,402 |
| 2016-12-09 | $5.50 | $5.70 | $5.37 | $5.61 | $21.31 | 280,754 |
| 2016-12-08 | $5.38 | $5.49 | $5.26 | $5.48 | $20.82 | 226,021 |
| 2016-12-07 | $5.45 | $5.60 | $5.25 | $5.41 | $20.55 | 228,772 |
| 2016-12-06 | $5.48 | $5.64 | $5.34 | $5.62 | $21.35 | 295,008 |
| 2016-12-05 | $5.28 | $5.50 | $5.25 | $5.42 | $20.59 | 236,033 |
| 2016-12-02 | $5.11 | $5.30 | $5.05 | $5.27 | $20.02 | 220,792 |
| 2016-12-01 | $5.50 | $5.59 | $5.07 | $5.10 | $19.38 | 435,016 |
| 2016-11-30 | $5.96 | $5.98 | $5.51 | $5.51 | $20.93 | 353,112 |
| 2016-11-29 | $6.05 | $6.19 | $5.83 | $5.86 | $22.26 | 419,915 |
| 2016-11-28 | $6.41 | $6.45 | $6.01 | $6.08 | $23.10 | 295,911 |
| 2016-11-25 | $6.26 | $6.44 | $6.11 | $6.41 | $24.35 | 115,818 |
| 2016-11-23 | $5.98 | $6.28 | $5.93 | $6.27 | $23.82 | 181,566 |
| 2016-11-22 | $6.25 | $6.29 | $5.93 | $6.09 | $23.14 | 249,467 |
| 2016-11-21 | $6.21 | $6.36 | $6.05 | $6.21 | $23.59 | 154,588 |
| 2016-11-18 | $6.48 | $6.59 | $6.05 | $6.18 | $23.48 | 307,376 |
| 2016-11-17 | $6.32 | $6.49 | $6.09 | $6.47 | $24.58 | 289,323 |
| 2016-11-16 | $6.63 | $6.67 | $6.27 | $6.29 | $23.90 | 287,491 |
| 2016-11-15 | $6.62 | $6.79 | $6.54 | $6.68 | $25.38 | 289,757 |
| 2016-11-14 | $6.30 | $6.79 | $6.30 | $6.63 | $25.19 | 422,141 |
| 2016-11-11 | $6.50 | $6.58 | $6.21 | $6.26 | $23.78 | 1,050,944 |
| 2016-11-10 | $6.00 | $6.73 | $5.83 | $6.46 | $24.54 | 1,041,224 |
| 2016-11-09 | $5.28 | $6.04 | $5.27 | $5.91 | $22.45 | 1,031,261 |
| 2016-11-08 | $5.35 | $5.39 | $4.85 | $5.19 | $19.72 | 226,318 |
| 2016-11-07 | $5.41 | $5.46 | $5.33 | $5.45 | $20.71 | 298,509 |
| 2016-11-04 | $5.03 | $5.55 | $5.02 | $5.37 | $20.40 | 488,610 |
| 2016-11-03 | $5.38 | $5.42 | $4.99 | $5.01 | $19.03 | 473,592 |
| 2016-11-02 | $5.32 | $5.44 | $5.25 | $5.37 | $20.40 | 319,000 |
| 2016-11-01 | $5.24 | $5.37 | $5.16 | $5.35 | $20.33 | 345,232 |
| 2016-10-31 | $5.34 | $5.35 | $5.20 | $5.22 | $19.83 | 233,454 |
| 2016-10-28 | $5.11 | $5.36 | $5.00 | $5.30 | $20.14 | 349,671 |
| 2016-10-27 | $5.18 | $5.20 | $5.08 | $5.12 | $19.45 | 273,601 |
| 2016-10-26 | $5.10 | $5.28 | $5.05 | $5.12 | $19.45 | 239,463 |
| 2016-10-25 | $5.29 | $5.41 | $5.11 | $5.15 | $19.57 | 250,827 |
| 2016-10-24 | $5.56 | $5.72 | $5.25 | $5.27 | $20.02 | 374,868 |
| 2016-10-21 | $5.11 | $5.67 | $5.03 | $5.54 | $21.05 | 1,034,217 |
| 2016-10-20 | $4.78 | $5.13 | $4.77 | $5.12 | $19.45 | 436,497 |
| 2016-10-19 | $4.94 | $4.98 | $4.72 | $4.80 | $18.24 | 374,800 |
| 2016-10-18 | $5.09 | $5.26 | $4.90 | $4.93 | $18.73 | 329,747 |
| 2016-10-17 | $4.97 | $5.00 | $4.83 | $4.90 | $18.62 | 213,213 |
| 2016-10-14 | $5.15 | $5.17 | $4.85 | $4.96 | $18.84 | 324,753 |
| 2016-10-13 | $5.00 | $5.16 | $4.91 | $5.13 | $19.49 | 381,018 |
| 2016-10-12 | $5.38 | $5.43 | $5.04 | $5.05 | $19.19 | 356,185 |
| 2016-10-11 | $6.01 | $6.09 | $5.39 | $5.41 | $20.55 | 537,230 |
| 2016-10-10 | $5.51 | $5.71 | $5.50 | $5.66 | $21.50 | 267,124 |
| 2016-10-07 | $5.74 | $5.93 | $5.44 | $5.48 | $20.82 | 654,418 |
| 2016-10-06 | $6.03 | $6.12 | $5.95 | $5.98 | $22.72 | 466,459 |
| 2016-10-05 | $5.99 | $6.09 | $5.89 | $5.96 | $22.64 | 553,550 |
| 2016-10-04 | $6.09 | $6.23 | $5.91 | $5.96 | $22.64 | 634,866 |
| 2016-10-03 | $5.78 | $6.26 | $5.76 | $6.04 | $22.95 | 1,052,976 |
| 2016-09-30 | $6.30 | $6.48 | $6.20 | $6.35 | $24.12 | 416,819 |
| 2016-09-29 | $6.24 | $6.36 | $6.11 | $6.26 | $23.78 | 456,969 |
| 2016-09-28 | $6.20 | $6.30 | $6.05 | $6.20 | $23.56 | 384,167 |
| 2016-09-27 | $6.25 | $6.44 | $6.05 | $6.15 | $23.37 | 586,612 |
| 2016-09-26 | $5.94 | $6.62 | $5.91 | $6.24 | $23.71 | 814,997 |
| 2016-09-23 | $6.13 | $6.32 | $5.68 | $5.98 | $22.72 | 990,235 |
| 2016-09-22 | $5.15 | $6.51 | $5.10 | $6.14 | $23.33 | 1,713,050 |
| 2016-09-21 | $4.67 | $5.10 | $4.51 | $5.08 | $19.30 | 517,488 |
| 2016-09-20 | $4.67 | $4.75 | $4.61 | $4.66 | $17.70 | 231,445 |
| 2016-09-19 | $4.73 | $4.73 | $4.56 | $4.61 | $17.51 | 207,098 |
| 2016-09-16 | $4.67 | $4.75 | $4.61 | $4.69 | $17.82 | 350,875 |
| 2016-09-15 | $4.72 | $4.75 | $4.60 | $4.69 | $17.82 | 190,347 |
| 2016-09-14 | $4.65 | $4.79 | $4.63 | $4.70 | $17.86 | 172,159 |
| 2016-09-13 | $4.65 | $4.70 | $4.55 | $4.62 | $17.55 | 204,712 |
| 2016-09-12 | $4.40 | $4.74 | $4.39 | $4.72 | $17.91 | 290,894 |
| 2016-09-09 | $4.63 | $4.68 | $4.44 | $4.45 | $16.91 | 243,009 |
| 2016-09-08 | $4.70 | $4.79 | $4.63 | $4.71 | $17.89 | 131,240 |
| 2016-09-07 | $4.67 | $4.73 | $4.59 | $4.70 | $17.86 | 136,469 |
| 2016-09-06 | $4.54 | $4.68 | $4.48 | $4.67 | $17.74 | 203,377 |
| 2016-09-02 | $4.62 | $4.63 | $4.51 | $4.53 | $17.21 | 159,586 |
| 2016-09-01 | $4.60 | $4.65 | $4.48 | $4.59 | $17.44 | 205,071 |
| 2016-08-31 | $4.57 | $4.74 | $4.49 | $4.62 | $17.55 | 228,041 |
| 2016-08-30 | $4.70 | $4.80 | $4.62 | $4.68 | $17.78 | 188,275 |
| 2016-08-29 | $4.75 | $4.78 | $4.60 | $4.75 | $18.05 | 206,379 |
| 2016-08-26 | $4.74 | $4.88 | $4.62 | $4.74 | $18.01 | 275,634 |
| 2016-08-25 | $4.92 | $4.99 | $4.65 | $4.77 | $18.12 | 324,576 |
| 2016-08-24 | $5.26 | $5.39 | $4.82 | $4.87 | $18.50 | 367,833 |
| 2016-08-23 | $5.16 | $5.27 | $5.15 | $5.27 | $20.02 | 152,140 |
| 2016-08-22 | $5.00 | $5.16 | $4.90 | $5.14 | $19.53 | 183,847 |
| 2016-08-19 | $4.97 | $5.07 | $4.93 | $4.97 | $18.88 | 200,263 |
| 2016-08-18 | $4.90 | $5.04 | $4.84 | $5.01 | $19.03 | 166,332 |
| 2016-08-17 | $5.07 | $5.12 | $4.88 | $4.91 | $18.65 | 305,975 |
| 2016-08-16 | $5.25 | $5.27 | $5.10 | $5.10 | $19.38 | 136,776 |
| 2016-08-15 | $5.17 | $5.34 | $5.16 | $5.27 | $20.02 | 132,020 |
| 2016-08-12 | $5.16 | $5.28 | $5.06 | $5.18 | $19.66 | 167,966 |
| 2016-08-11 | $5.07 | $5.20 | $5.05 | $5.16 | $19.60 | 226,702 |
| 2016-08-10 | $5.16 | $5.16 | $5.03 | $5.08 | $19.30 | 251,768 |
| 2016-08-09 | $5.26 | $5.33 | $5.12 | $5.14 | $19.53 | 304,424 |
| 2016-08-08 | $5.51 | $5.51 | $5.25 | $5.26 | $19.98 | 263,670 |
| 2016-08-05 | $5.50 | $5.69 | $5.28 | $5.52 | $20.97 | 565,835 |
| 2016-08-04 | $5.98 | $6.12 | $5.83 | $5.92 | $22.49 | 310,967 |
| 2016-08-03 | $5.75 | $5.89 | $5.70 | $5.88 | $22.34 | 222,970 |
| 2016-08-02 | $5.82 | $5.87 | $5.55 | $5.72 | $21.73 | 228,163 |
| 2016-08-01 | $5.97 | $6.15 | $5.74 | $5.82 | $22.11 | 419,686 |
| 2016-07-29 | $5.61 | $5.90 | $5.54 | $5.80 | $22.04 | 568,711 |
| 2016-07-28 | $5.62 | $5.67 | $5.42 | $5.61 | $21.31 | 230,293 |
| 2016-07-27 | $5.71 | $5.79 | $5.52 | $5.62 | $21.35 | 295,345 |
| 2016-07-26 | $5.52 | $5.69 | $5.51 | $5.63 | $21.39 | 258,936 |
| 2016-07-25 | $5.53 | $5.64 | $5.39 | $5.51 | $20.93 | 154,409 |
| 2016-07-22 | $5.40 | $5.61 | $5.37 | $5.50 | $20.90 | 221,574 |
| 2016-07-21 | $5.54 | $5.59 | $5.30 | $5.36 | $20.36 | 310,481 |
| 2016-07-20 | $5.16 | $5.51 | $5.15 | $5.49 | $20.86 | 306,232 |
| 2016-07-19 | $5.37 | $5.41 | $5.13 | $5.17 | $19.64 | 137,992 |
| 2016-07-18 | $5.36 | $5.48 | $5.29 | $5.39 | $20.48 | 77,272 |
| 2016-07-15 | $5.15 | $5.40 | $5.11 | $5.38 | $20.44 | 205,821 |
| 2016-07-14 | $5.40 | $5.42 | $5.12 | $5.12 | $19.45 | 229,092 |
| 2016-07-13 | $5.75 | $5.75 | $5.35 | $5.36 | $20.36 | 253,974 |
| 2016-07-12 | $5.62 | $5.79 | $5.59 | $5.69 | $21.62 | 237,727 |
| 2016-07-11 | $5.68 | $5.72 | $5.53 | $5.54 | $21.05 | 149,914 |
| 2016-07-08 | $5.63 | $5.72 | $5.57 | $5.62 | $21.35 | 163,840 |
| 2016-07-07 | $5.73 | $5.79 | $5.50 | $5.62 | $21.35 | 172,038 |
| 2016-07-06 | $5.58 | $5.75 | $5.48 | $5.70 | $21.66 | 211,219 |
| 2016-07-05 | $5.55 | $5.57 | $5.31 | $5.46 | $20.74 | 139,750 |
| 2016-07-01 | $5.37 | $5.55 | $5.35 | $5.55 | $21.09 | 206,402 |
| 2016-06-30 | $5.63 | $5.74 | $5.35 | $5.39 | $20.48 | 214,311 |
| 2016-06-29 | $5.65 | $5.66 | $5.43 | $5.62 | $21.35 | 220,691 |
| 2016-06-28 | $5.38 | $5.62 | $5.37 | $5.53 | $21.01 | 254,966 |
| 2016-06-27 | $5.63 | $5.67 | $5.28 | $5.29 | $20.10 | 292,573 |
| 2016-06-24 | $5.90 | $6.03 | $5.70 | $5.71 | $21.69 | 416,771 |
| 2016-06-23 | $6.30 | $6.37 | $6.03 | $6.12 | $23.25 | 392,688 |
| 2016-06-22 | $6.27 | $6.55 | $6.17 | $6.20 | $23.56 | 167,610 |
| 2016-06-21 | $6.40 | $6.40 | $6.15 | $6.29 | $23.90 | 196,777 |
| 2016-06-20 | $6.20 | $6.41 | $6.11 | $6.39 | $24.28 | 172,075 |
| 2016-06-17 | $6.36 | $6.46 | $6.10 | $6.14 | $23.33 | 470,089 |
| 2016-06-16 | $6.27 | $6.35 | $6.16 | $6.33 | $24.05 | 116,401 |
| 2016-06-15 | $6.25 | $6.40 | $6.21 | $6.31 | $23.97 | 150,921 |
| 2016-06-14 | $6.26 | $6.44 | $6.11 | $6.22 | $23.63 | 130,138 |
| 2016-06-13 | $6.29 | $6.64 | $6.26 | $6.27 | $23.82 | 170,515 |
| 2016-06-10 | $6.48 | $6.55 | $6.26 | $6.32 | $24.01 | 142,073 |
| 2016-06-09 | $6.90 | $6.97 | $6.56 | $6.56 | $24.92 | 153,572 |
| 2016-06-08 | $7.06 | $7.10 | $6.89 | $6.92 | $26.29 | 119,249 |
| 2016-06-07 | $7.00 | $7.14 | $6.79 | $7.01 | $26.63 | 280,931 |
| 2016-06-06 | $6.95 | $7.08 | $6.81 | $7.04 | $26.75 | 154,916 |
| 2016-06-03 | $7.00 | $7.00 | $6.65 | $6.78 | $25.76 | 187,660 |
| 2016-06-02 | $6.70 | $7.00 | $6.70 | $7.00 | $26.59 | 158,758 |
| 2016-06-01 | $6.61 | $6.80 | $6.56 | $6.73 | $25.57 | 120,050 |
| 2016-05-31 | $6.35 | $6.71 | $6.29 | $6.67 | $25.34 | 396,220 |
| 2016-05-27 | $6.45 | $6.46 | $6.08 | $6.31 | $23.97 | 314,679 |
| 2016-05-26 | $6.70 | $6.73 | $6.43 | $6.54 | $24.85 | 398,058 |
| 2016-05-25 | $6.99 | $7.00 | $6.68 | $6.71 | $25.49 | 199,558 |
| 2016-05-24 | $6.70 | $7.03 | $6.68 | $6.92 | $26.29 | 236,015 |
| 2016-05-23 | $6.54 | $6.87 | $6.52 | $6.67 | $25.34 | 158,376 |
| 2016-05-20 | $6.37 | $6.55 | $6.27 | $6.54 | $24.85 | 261,380 |
| 2016-05-19 | $6.41 | $6.46 | $6.12 | $6.32 | $24.01 | 215,184 |
| 2016-05-18 | $6.43 | $6.57 | $6.27 | $6.49 | $24.66 | 93,734 |
| 2016-05-17 | $6.46 | $6.65 | $6.42 | $6.46 | $24.54 | 115,803 |
| 2016-05-16 | $6.19 | $6.52 | $6.09 | $6.51 | $24.73 | 198,913 |
| 2016-05-13 | $6.18 | $6.24 | $5.84 | $6.16 | $23.40 | 362,773 |
| 2016-05-12 | $6.60 | $6.69 | $6.19 | $6.21 | $23.59 | 238,032 |
| 2016-05-11 | $6.65 | $6.73 | $6.54 | $6.54 | $24.85 | 153,764 |
| 2016-05-10 | $6.81 | $6.89 | $6.39 | $6.67 | $25.34 | 288,922 |
| 2016-05-09 | $6.53 | $6.78 | $6.53 | $6.76 | $25.68 | 280,092 |
| 2016-05-06 | $6.58 | $6.71 | $6.44 | $6.51 | $24.73 | 300,004 |
| 2016-05-05 | $6.47 | $6.66 | $6.31 | $6.63 | $25.19 | 210,301 |
| 2016-05-04 | $6.57 | $6.68 | $6.36 | $6.39 | $24.28 | 201,503 |
| 2016-05-03 | $6.87 | $7.06 | $6.42 | $6.67 | $25.34 | 435,595 |
| 2016-05-02 | $7.08 | $7.28 | $6.96 | $7.28 | $27.66 | 125,073 |
| 2016-04-29 | $7.10 | $7.40 | $7.06 | $7.08 | $26.90 | 151,168 |
| 2016-04-28 | $7.15 | $7.51 | $7.05 | $7.29 | $27.70 | 171,874 |
| 2016-04-27 | $7.29 | $7.33 | $7.08 | $7.21 | $27.39 | 236,456 |
| 2016-04-26 | $7.54 | $7.57 | $7.30 | $7.34 | $27.89 | 179,629 |
| 2016-04-25 | $7.56 | $7.74 | $7.47 | $7.52 | $28.57 | 164,013 |
| 2016-04-22 | $7.70 | $7.72 | $7.40 | $7.57 | $28.76 | 188,504 |
| 2016-04-21 | $7.25 | $7.70 | $7.25 | $7.70 | $29.25 | 217,160 |
| 2016-04-20 | $7.50 | $7.62 | $7.32 | $7.44 | $28.27 | 215,044 |
| 2016-04-19 | $7.95 | $8.00 | $7.60 | $7.61 | $28.91 | 237,959 |
| 2016-04-18 | $7.92 | $8.02 | $7.76 | $7.94 | $30.17 | 213,618 |
| 2016-04-15 | $7.90 | $8.05 | $7.71 | $7.97 | $30.28 | 201,686 |
| 2016-04-14 | $8.35 | $8.35 | $7.92 | $7.96 | $30.24 | 361,117 |
| 2016-04-13 | $8.52 | $8.52 | $8.11 | $8.39 | $31.88 | 194,299 |
| 2016-04-12 | $8.50 | $8.50 | $8.00 | $8.25 | $31.34 | 246,084 |
| 2016-04-11 | $8.61 | $8.69 | $8.33 | $8.49 | $32.26 | 146,906 |
| 2016-04-08 | $8.86 | $8.86 | $8.44 | $8.65 | $32.86 | 126,346 |
| 2016-04-07 | $8.44 | $9.02 | $8.44 | $8.65 | $32.86 | 306,384 |
| 2016-04-06 | $8.38 | $8.68 | $8.25 | $8.68 | $32.98 | 190,958 |
| 2016-04-05 | $8.23 | $8.41 | $8.13 | $8.28 | $31.46 | 184,347 |
| 2016-04-04 | $8.66 | $8.74 | $8.22 | $8.30 | $31.53 | 169,684 |
| 2016-04-01 | $8.29 | $8.66 | $8.16 | $8.66 | $32.90 | 224,507 |
| 2016-03-31 | $8.24 | $8.67 | $8.17 | $8.37 | $31.80 | 318,413 |
| 2016-03-30 | $8.24 | $8.45 | $8.01 | $8.15 | $30.96 | 147,925 |
| 2016-03-29 | $7.65 | $8.16 | $7.55 | $8.16 | $31.00 | 210,406 |
| 2016-03-28 | $8.31 | $8.31 | $7.67 | $7.77 | $29.52 | 173,846 |
| 2016-03-24 | $8.06 | $8.58 | $7.81 | $8.15 | $30.96 | 178,104 |
| 2016-03-23 | $8.71 | $8.91 | $8.05 | $8.06 | $30.62 | 257,237 |
| 2016-03-22 | $8.20 | $8.80 | $8.15 | $8.75 | $33.24 | 313,242 |
| 2016-03-21 | $7.83 | $8.53 | $7.78 | $8.30 | $31.53 | 322,987 |
| 2016-03-18 | $7.80 | $8.08 | $7.62 | $7.85 | $29.82 | 588,644 |
| 2016-03-17 | $7.25 | $7.89 | $7.18 | $7.74 | $29.41 | 388,549 |
| 2016-03-16 | $7.24 | $7.48 | $7.11 | $7.29 | $27.70 | 301,580 |
| 2016-03-15 | $7.80 | $7.91 | $7.22 | $7.23 | $27.47 | 370,190 |
| 2016-03-14 | $7.73 | $7.97 | $7.63 | $7.86 | $29.86 | 249,276 |
| 2016-03-11 | $7.70 | $7.79 | $7.45 | $7.78 | $29.56 | 273,578 |
| 2016-03-10 | $7.23 | $7.75 | $7.23 | $7.52 | $28.57 | 414,115 |
| 2016-03-09 | $7.15 | $7.25 | $6.71 | $7.20 | $27.35 | 161,912 |
| 2016-03-08 | $7.41 | $7.63 | $7.02 | $7.05 | $26.78 | 270,896 |
| 2016-03-07 | $6.75 | $7.59 | $6.68 | $7.49 | $28.46 | 356,690 |
| 2016-03-04 | $6.72 | $6.95 | $6.55 | $6.72 | $25.53 | 399,190 |
| 2016-03-03 | $6.87 | $6.95 | $6.25 | $6.65 | $25.26 | 301,877 |
| 2016-03-02 | $6.47 | $6.86 | $6.41 | $6.82 | $25.91 | 284,238 |
| 2016-03-01 | $5.89 | $6.95 | $5.82 | $6.52 | $24.77 | 484,155 |
| 2016-02-29 | $5.60 | $5.93 | $5.47 | $5.79 | $22.00 | 351,641 |
| 2016-02-26 | $5.22 | $5.89 | $5.18 | $5.56 | $21.12 | 446,455 |
| 2016-02-25 | $5.31 | $5.41 | $5.06 | $5.38 | $20.44 | 265,846 |
| 2016-02-24 | $5.28 | $5.42 | $5.02 | $5.27 | $20.02 | 186,458 |
| 2016-02-23 | $5.47 | $5.56 | $5.32 | $5.33 | $20.25 | 171,538 |
| 2016-02-22 | $5.94 | $5.94 | $5.42 | $5.54 | $21.05 | 298,528 |
| 2016-02-19 | $5.48 | $5.74 | $5.25 | $5.72 | $21.73 | 181,411 |
| 2016-02-18 | $5.93 | $6.02 | $5.50 | $5.52 | $20.97 | 183,059 |
| 2016-02-17 | $5.71 | $6.10 | $5.69 | $5.88 | $22.34 | 216,226 |
| 2016-02-16 | $5.62 | $5.74 | $5.52 | $5.67 | $21.54 | 243,256 |
| 2016-02-12 | $5.61 | $5.64 | $5.17 | $5.53 | $21.01 | 210,643 |
| 2016-02-11 | $5.22 | $5.62 | $5.20 | $5.50 | $20.90 | 200,031 |
| 2016-02-10 | $5.50 | $5.79 | $5.40 | $5.41 | $20.55 | 170,565 |
| 2016-02-09 | $5.28 | $5.79 | $5.10 | $5.44 | $20.67 | 314,210 |
| 2016-02-08 | $5.92 | $6.02 | $5.28 | $5.42 | $20.59 | 267,818 |
| 2016-02-05 | $6.36 | $6.49 | $6.01 | $6.04 | $22.95 | 239,642 |
| 2016-02-04 | $6.08 | $6.57 | $6.02 | $6.41 | $24.35 | 253,786 |
| 2016-02-03 | $6.09 | $6.14 | $5.71 | $6.13 | $23.29 | 238,781 |
| 2016-02-02 | $6.14 | $6.14 | $5.85 | $6.05 | $22.99 | 229,734 |
| 2016-02-01 | $6.08 | $6.37 | $5.94 | $6.28 | $23.86 | 168,848 |
| 2016-01-29 | $5.96 | $6.23 | $5.92 | $6.17 | $23.44 | 179,032 |
| 2016-01-28 | $6.46 | $6.49 | $5.92 | $5.92 | $22.49 | 198,403 |
| 2016-01-27 | $6.40 | $6.55 | $6.06 | $6.31 | $23.97 | 212,375 |
| 2016-01-26 | $6.30 | $6.46 | $5.87 | $6.42 | $24.39 | 176,623 |
| 2016-01-25 | $6.56 | $6.69 | $6.25 | $6.28 | $23.86 | 189,098 |
| 2016-01-22 | $6.52 | $6.76 | $6.31 | $6.55 | $24.88 | 148,167 |
| 2016-01-21 | $6.60 | $6.93 | $6.39 | $6.46 | $24.54 | 191,993 |
| 2016-01-20 | $5.78 | $6.72 | $5.65 | $6.59 | $25.04 | 257,109 |
| 2016-01-19 | $6.28 | $6.35 | $5.81 | $5.97 | $22.68 | 207,454 |
| 2016-01-15 | $6.01 | $6.18 | $5.80 | $6.16 | $23.40 | 237,220 |
| 2016-01-14 | $6.17 | $6.41 | $5.98 | $6.25 | $23.74 | 222,930 |
| 2016-01-13 | $6.53 | $6.71 | $5.91 | $5.98 | $22.72 | 256,356 |
| 2016-01-12 | $6.02 | $6.60 | $5.97 | $6.51 | $24.73 | 289,410 |
| 2016-01-11 | $6.62 | $6.73 | $5.79 | $5.82 | $22.11 | 307,738 |
| 2016-01-08 | $6.76 | $6.90 | $6.52 | $6.58 | $25.00 | 170,132 |
| 2016-01-07 | $7.00 | $7.08 | $6.52 | $6.64 | $25.23 | 206,449 |
| 2016-01-06 | $7.65 | $7.70 | $7.04 | $7.24 | $27.51 | 183,659 |
| 2016-01-05 | $7.77 | $8.05 | $7.60 | $7.82 | $29.71 | 114,738 |
| 2016-01-04 | $7.69 | $7.85 | $7.58 | $7.74 | $29.41 | 144,050 |
| 2015-12-31 | $7.88 | $8.10 | $7.83 | $7.90 | $30.01 | 107,725 |
| 2015-12-30 | $8.25 | $8.45 | $8.08 | $8.09 | $30.74 | 90,428 |
| 2015-12-29 | $8.23 | $8.44 | $8.02 | $8.32 | $31.61 | 121,745 |
| 2015-12-28 | $8.16 | $8.39 | $8.05 | $8.13 | $30.89 | 101,771 |
| 2015-12-24 | $7.90 | $8.40 | $7.88 | $8.21 | $31.19 | 81,576 |
| 2015-12-23 | $7.67 | $7.95 | $7.40 | $7.88 | $29.94 | 249,315 |
| 2015-12-22 | $7.76 | $7.87 | $7.50 | $7.62 | $28.95 | 115,507 |
| 2015-12-21 | $8.04 | $8.15 | $7.64 | $7.75 | $29.44 | 152,339 |
| 2015-12-18 | $8.09 | $8.30 | $7.93 | $7.95 | $30.20 | 458,097 |
| 2015-12-17 | $8.25 | $8.34 | $7.94 | $8.09 | $30.74 | 88,699 |
| 2015-12-16 | $7.97 | $8.24 | $7.90 | $8.20 | $31.15 | 194,687 |
| 2015-12-15 | $7.67 | $8.07 | $7.57 | $7.94 | $30.17 | 127,680 |
| 2015-12-14 | $8.05 | $8.20 | $7.45 | $7.57 | $28.76 | 191,977 |
| 2015-12-11 | $8.20 | $8.51 | $8.00 | $8.02 | $30.47 | 163,847 |
| 2015-12-10 | $8.41 | $8.56 | $8.24 | $8.51 | $32.33 | 97,135 |
| 2015-12-09 | $8.28 | $8.52 | $8.07 | $8.46 | $32.14 | 157,306 |
| 2015-12-08 | $8.10 | $8.44 | $8.02 | $8.36 | $31.76 | 94,999 |
| 2015-12-07 | $8.93 | $8.93 | $8.16 | $8.19 | $31.12 | 186,865 |
| 2015-12-04 | $8.50 | $8.98 | $8.38 | $8.93 | $33.93 | 108,159 |
| 2015-12-03 | $9.11 | $9.22 | $8.36 | $8.48 | $32.22 | 128,950 |
| 2015-12-02 | $9.18 | $9.35 | $9.00 | $9.06 | $34.42 | 79,536 |
| 2015-12-01 | $9.33 | $9.40 | $8.90 | $9.15 | $34.76 | 125,974 |
| 2015-11-30 | $9.44 | $9.63 | $9.13 | $9.41 | $35.75 | 147,826 |
| 2015-11-27 | $9.11 | $9.41 | $9.01 | $9.35 | $35.52 | 95,950 |
| 2015-11-25 | $8.80 | $9.18 | $8.71 | $9.13 | $34.69 | 122,146 |
| 2015-11-24 | $8.64 | $8.84 | $8.56 | $8.76 | $33.28 | 81,583 |
| 2015-11-23 | $8.19 | $8.85 | $8.19 | $8.75 | $33.24 | 157,989 |
| 2015-11-20 | $8.46 | $8.54 | $8.12 | $8.25 | $31.34 | 129,682 |
| 2015-11-19 | $8.55 | $8.57 | $8.20 | $8.36 | $31.76 | 123,475 |
| 2015-11-18 | $8.58 | $8.65 | $8.13 | $8.65 | $32.86 | 175,396 |
| 2015-11-17 | $8.64 | $8.99 | $8.38 | $8.48 | $32.22 | 223,200 |
| 2015-11-16 | $9.08 | $9.12 | $8.30 | $8.58 | $32.60 | 244,969 |
| 2015-11-13 | $8.88 | $9.35 | $8.77 | $9.12 | $34.65 | 162,142 |
| 2015-11-12 | $9.31 | $9.44 | $8.81 | $8.83 | $33.55 | 168,207 |
| 2015-11-11 | $8.93 | $9.53 | $8.91 | $9.45 | $35.88 | 224,771 |
| 2015-11-10 | $9.52 | $9.66 | $8.66 | $8.93 | $33.93 | 267,820 |
| 2015-11-09 | $9.99 | $10.09 | $9.73 | $9.82 | $37.31 | 123,772 |
| 2015-11-06 | $9.79 | $10.02 | $9.50 | $9.97 | $37.88 | 145,658 |
| 2015-11-05 | $9.99 | $10.10 | $9.60 | $9.77 | $37.12 | 159,634 |
| 2015-11-04 | $10.00 | $10.13 | $9.76 | $10.00 | $37.99 | 81,847 |
| 2015-11-03 | $9.87 | $10.10 | $9.71 | $9.94 | $37.76 | 130,747 |
| 2015-11-02 | $9.30 | $10.15 | $9.30 | $9.98 | $37.92 | 223,605 |
| 2015-10-30 | $9.63 | $9.82 | $9.33 | $9.34 | $35.48 | 136,457 |
| 2015-10-29 | $9.99 | $10.18 | $9.50 | $9.56 | $36.32 | 159,918 |
| 2015-10-28 | $9.64 | $10.04 | $9.43 | $10.02 | $38.07 | 186,673 |
| 2015-10-27 | $9.69 | $9.89 | $9.22 | $9.66 | $36.70 | 156,887 |
| 2015-10-26 | $9.69 | $9.90 | $9.34 | $9.59 | $36.43 | 131,933 |
| 2015-10-23 | $9.38 | $9.87 | $8.91 | $9.67 | $36.74 | 380,773 |
| 2015-10-22 | $10.05 | $10.85 | $7.21 | $8.71 | $33.09 | 1,103,471 |
| 2015-10-21 | $9.89 | $10.22 | $9.47 | $10.01 | $38.03 | 160,394 |
| 2015-10-20 | $9.85 | $10.00 | $9.52 | $9.81 | $37.27 | 191,099 |
| 2015-10-19 | $9.92 | $10.34 | $9.60 | $9.96 | $37.84 | 150,809 |
| 2015-10-16 | $10.00 | $10.13 | $9.64 | $9.81 | $37.27 | 147,229 |
| 2015-10-15 | $9.30 | $9.96 | $9.10 | $9.95 | $37.80 | 189,578 |
| 2015-10-14 | $9.04 | $9.53 | $8.75 | $9.31 | $35.37 | 264,034 |
| 2015-10-13 | $9.27 | $9.55 | $8.92 | $8.92 | $33.89 | 109,781 |
| 2015-10-12 | $9.64 | $9.69 | $9.11 | $9.37 | $35.60 | 150,579 |
| 2015-10-09 | $9.66 | $9.80 | $9.39 | $9.60 | $36.47 | 174,443 |
| 2015-10-08 | $9.27 | $9.53 | $8.99 | $9.43 | $35.83 | 118,872 |
| 2015-10-07 | $9.36 | $9.52 | $9.01 | $9.30 | $35.33 | 198,123 |
| 2015-10-06 | $9.50 | $9.91 | $9.18 | $9.34 | $35.48 | 242,908 |
| 2015-10-05 | $9.32 | $9.62 | $9.17 | $9.55 | $36.28 | 216,939 |
| 2015-10-02 | $7.77 | $9.24 | $7.71 | $9.21 | $34.99 | 326,094 |
| 2015-10-01 | $8.00 | $8.41 | $7.72 | $7.87 | $29.90 | 282,957 |
| 2015-09-30 | $8.14 | $8.67 | $8.05 | $8.51 | $32.33 | 297,030 |
| 2015-09-29 | $8.75 | $8.80 | $7.57 | $7.79 | $29.58 | 374,174 |
| 2015-09-28 | $8.76 | $9.04 | $8.52 | $8.79 | $33.39 | 201,138 |
| 2015-09-25 | $9.64 | $9.70 | $8.54 | $8.99 | $34.15 | 268,449 |
| 2015-09-24 | $9.79 | $9.90 | $9.19 | $9.50 | $36.09 | 189,807 |
| 2015-09-23 | $9.91 | $10.10 | $9.58 | $9.85 | $37.42 | 107,745 |
| 2015-09-22 | $9.85 | $10.00 | $9.61 | $9.86 | $37.46 | 189,802 |
| 2015-09-21 | $10.71 | $10.81 | $9.96 | $10.00 | $37.99 | 255,222 |
| 2015-09-18 | $10.62 | $10.71 | $10.40 | $10.57 | $40.16 | 288,085 |
| 2015-09-17 | $10.44 | $10.84 | $10.25 | $10.75 | $40.84 | 212,370 |
| 2015-09-16 | $10.74 | $10.89 | $10.25 | $10.48 | $39.82 | 128,405 |
| 2015-09-15 | $10.49 | $10.73 | $10.31 | $10.68 | $40.58 | 203,591 |
| 2015-09-14 | $10.49 | $10.52 | $10.26 | $10.48 | $39.82 | 107,450 |
| 2015-09-11 | $10.36 | $10.50 | $10.12 | $10.48 | $39.82 | 113,979 |
| 2015-09-10 | $10.12 | $10.49 | $10.05 | $10.44 | $39.66 | 157,726 |
| 2015-09-09 | $10.63 | $10.63 | $10.09 | $10.12 | $38.45 | 143,787 |
| 2015-09-08 | $10.15 | $10.45 | $10.00 | $10.45 | $39.70 | 160,815 |
Merrimack Pharmaceuticals Inc (MACK) News Headlines
Recent Merrimack Pharmaceuticals Inc (MACK) News
Similar Companies to Merrimack Pharmaceuticals Inc (MACK) 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 |