Mesoblast Ltd (MESO) Exchange: NASDAQ
Data as of May 2, 2025
$12.05 ($0.11) 0.92%
Mesoblast Ltd - Daily Information
Click for more stock information on Mesoblast Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.20 |
| Previous Close | $12.05 |
| High | $12.25 |
| Low | $12.01 |
| Adjusted Open | $12.20 |
| Previous Adjusted Close | $12.05 |
| Adjusted High | $12.25 |
| Adjusted Low | $12.01 |
About Mesoblast Ltd (MESO)
Mesoblast Limited, together with its subsidiaries, engages in the development of regenerative therapeutic cell-based products in Australia, the United States, and Singapore. The company is developing therapeutic products using its proprietary technology platforms, which include mesenchymal lineage adult stem cells (MLCs) to treat conditions with unmet medical needs, including cardiac diseases, spine and musculoskeletal disorders, oncology and hematology diseases, and immune-mediated and inflammatory conditions. Its lead product candidates comprise MPC-150-IM for congestive heart failures; MPC-06-ID to treat chronic lower back pain due to moderate degenerative disc diseases; MSC-100-IV for the treatment of steroid refractory acute graft versus host diseases (GVHDs); and MPC-300-IV for biologic refractory rheumatoid arthritis and diabetic nephropathy. The company is also developing JR-031 for pediatric and adult GVHDs; MPC-25-IC, which is in Phase II clinical trial to treat acute cardiac ischemia; MPC-25-Osteo that has been completed Phase II clinical trial for the treatment of spinal fusion; and MPC-CBE, which is in Phase III clinical trial to treat bone marrow transplantations. The company has strategic alliances with Lonza Group for clinical and long-term commercial production of its off-the-shelf adult stem cell products; and Teva Pharmaceutical Industries Ltd. for the development and commercialization of its MPCs for cardiovascular diseases and neurologic conditions. Mesoblast Limited was founded in 2004 and is headquartered in Melbourne, Australia.
Invest in Mesoblast Ltd (MESO)
Historical Stock Data for Mesoblast Ltd (MESO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.20 | $12.25 | $12.01 | $12.05 | $12.05 | 164,736 |
| 2025-05-01 | $11.88 | $12.12 | $11.73 | $11.94 | $11.94 | 188,990 |
| 2025-04-30 | $11.50 | $11.51 | $11.03 | $11.40 | $11.40 | 92,909 |
| 2025-04-29 | $11.75 | $12.03 | $11.61 | $11.91 | $11.91 | 136,868 |
| 2025-04-28 | $11.70 | $11.93 | $11.32 | $11.42 | $11.42 | 150,171 |
| 2025-04-25 | $11.74 | $11.98 | $11.63 | $11.82 | $11.82 | 124,179 |
| 2025-04-24 | $11.45 | $11.95 | $11.35 | $11.86 | $11.86 | 152,400 |
| 2025-04-23 | $10.95 | $11.56 | $10.95 | $11.10 | $11.10 | 174,381 |
| 2025-04-22 | $10.54 | $11.05 | $10.48 | $10.86 | $10.86 | 197,358 |
| 2025-04-21 | $10.54 | $10.54 | $10.11 | $10.28 | $10.28 | 247,182 |
| 2025-04-17 | $10.55 | $10.89 | $10.46 | $10.72 | $10.72 | 155,756 |
| 2025-04-16 | $10.53 | $10.60 | $10.26 | $10.31 | $10.31 | 77,418 |
| 2025-04-15 | $10.79 | $11.33 | $10.62 | $10.77 | $10.77 | 205,645 |
| 2025-04-14 | $10.63 | $11.12 | $10.31 | $10.74 | $10.74 | 149,455 |
| 2025-04-11 | $9.95 | $10.29 | $9.75 | $10.14 | $10.14 | 279,038 |
| 2025-04-10 | $10.77 | $11.00 | $10.21 | $10.40 | $10.40 | 145,424 |
| 2025-04-09 | $9.79 | $11.25 | $9.67 | $11.08 | $11.08 | 402,748 |
| 2025-04-08 | $11.29 | $11.30 | $9.85 | $10.03 | $10.03 | 281,034 |
| 2025-04-07 | $9.87 | $10.96 | $9.61 | $10.40 | $10.40 | 344,088 |
| 2025-04-04 | $11.06 | $11.15 | $10.35 | $10.57 | $10.57 | 356,449 |
| 2025-04-03 | $11.53 | $11.79 | $11.51 | $11.60 | $11.60 | 168,102 |
| 2025-04-02 | $11.80 | $12.14 | $11.74 | $11.82 | $11.82 | 167,748 |
| 2025-04-01 | $12.08 | $12.17 | $11.80 | $11.90 | $11.90 | 259,575 |
| 2025-03-31 | $12.18 | $12.58 | $11.88 | $12.48 | $12.48 | 309,646 |
| 2025-03-28 | $12.99 | $12.99 | $11.97 | $12.11 | $12.11 | 352,363 |
| 2025-03-27 | $13.67 | $13.78 | $13.18 | $13.30 | $13.30 | 254,666 |
| 2025-03-26 | $13.97 | $14.10 | $13.71 | $13.85 | $13.85 | 206,106 |
| 2025-03-25 | $14.29 | $14.29 | $13.94 | $14.11 | $14.11 | 187,291 |
| 2025-03-24 | $14.37 | $14.45 | $14.05 | $14.39 | $14.39 | 232,837 |
| 2025-03-21 | $13.75 | $14.06 | $13.60 | $13.94 | $13.94 | 270,576 |
| 2025-03-20 | $13.97 | $13.97 | $13.64 | $13.68 | $13.68 | 200,738 |
| 2025-03-19 | $13.05 | $13.71 | $13.02 | $13.54 | $13.54 | 297,341 |
| 2025-03-18 | $13.09 | $13.19 | $12.94 | $13.16 | $13.16 | 279,400 |
| 2025-03-17 | $13.37 | $13.49 | $13.19 | $13.19 | $13.19 | 210,987 |
| 2025-03-14 | $13.26 | $13.58 | $13.14 | $13.55 | $13.55 | 329,449 |
| 2025-03-13 | $13.28 | $13.56 | $13.14 | $13.28 | $13.28 | 298,271 |
| 2025-03-12 | $13.66 | $13.95 | $13.39 | $13.45 | $13.45 | 453,933 |
| 2025-03-11 | $12.66 | $13.54 | $12.51 | $13.28 | $13.28 | 487,167 |
| 2025-03-10 | $12.92 | $13.30 | $12.40 | $13.07 | $13.07 | 432,858 |
| 2025-03-07 | $13.26 | $13.68 | $12.89 | $13.47 | $13.47 | 498,057 |
| 2025-03-06 | $14.12 | $14.36 | $13.51 | $13.68 | $13.68 | 356,335 |
| 2025-03-05 | $15.01 | $15.15 | $14.50 | $14.82 | $14.82 | 291,752 |
| 2025-03-04 | $14.24 | $15.06 | $14.00 | $14.71 | $14.71 | 407,157 |
| 2025-03-03 | $15.80 | $16.08 | $15.17 | $15.41 | $15.41 | 1,123,905 |
| 2025-02-28 | $16.30 | $17.28 | $15.96 | $17.15 | $17.15 | 460,178 |
| 2025-02-27 | $16.30 | $16.30 | $15.08 | $15.54 | $15.54 | 466,197 |
| 2025-02-26 | $15.55 | $16.63 | $15.55 | $15.72 | $15.72 | 287,397 |
| 2025-02-25 | $16.17 | $16.17 | $15.06 | $16.05 | $16.05 | 417,623 |
| 2025-02-24 | $16.61 | $16.70 | $16.07 | $16.23 | $16.23 | 177,271 |
| 2025-02-21 | $17.15 | $17.23 | $16.30 | $16.37 | $16.37 | 189,429 |
| 2025-02-20 | $17.48 | $17.49 | $16.79 | $17.23 | $17.23 | 154,324 |
| 2025-02-19 | $18.00 | $18.00 | $17.28 | $17.42 | $17.42 | 145,438 |
| 2025-02-18 | $18.26 | $18.49 | $17.72 | $18.00 | $18.00 | 172,137 |
| 2025-02-14 | $18.23 | $18.40 | $17.82 | $17.90 | $17.90 | 251,639 |
| 2025-02-13 | $18.36 | $18.54 | $18.00 | $18.43 | $18.43 | 160,664 |
| 2025-02-12 | $18.37 | $18.72 | $18.14 | $18.54 | $18.54 | 236,092 |
| 2025-02-11 | $18.50 | $18.59 | $18.00 | $18.24 | $18.24 | 147,999 |
| 2025-02-10 | $19.60 | $19.83 | $18.48 | $18.68 | $18.68 | 246,637 |
| 2025-02-07 | $19.84 | $20.41 | $19.25 | $19.49 | $19.49 | 335,264 |
| 2025-02-06 | $18.70 | $19.08 | $18.20 | $18.69 | $18.69 | 172,306 |
| 2025-02-05 | $19.08 | $19.47 | $18.30 | $18.82 | $18.82 | 394,562 |
| 2025-02-04 | $20.15 | $20.58 | $19.95 | $20.40 | $20.40 | 244,397 |
| 2025-02-03 | $19.40 | $20.34 | $19.35 | $20.06 | $20.06 | 300,876 |
| 2025-01-31 | $19.75 | $21.00 | $19.67 | $20.14 | $20.14 | 387,586 |
| 2025-01-30 | $19.20 | $20.20 | $19.20 | $19.52 | $19.52 | 295,743 |
| 2025-01-29 | $18.80 | $19.80 | $18.51 | $19.55 | $19.55 | 611,127 |
| 2025-01-28 | $17.88 | $18.42 | $17.70 | $18.32 | $18.32 | 241,132 |
| 2025-01-27 | $17.90 | $18.54 | $17.65 | $17.88 | $17.88 | 258,980 |
| 2025-01-24 | $18.55 | $18.60 | $18.01 | $18.27 | $18.27 | 167,587 |
| 2025-01-23 | $17.79 | $18.18 | $17.01 | $18.02 | $18.02 | 174,339 |
| 2025-01-22 | $17.07 | $17.95 | $17.01 | $17.58 | $17.58 | 361,171 |
| 2025-01-21 | $18.54 | $18.93 | $17.82 | $18.04 | $18.04 | 554,754 |
| 2025-01-17 | $15.92 | $17.65 | $15.92 | $17.30 | $17.30 | 535,033 |
| 2025-01-16 | $17.35 | $17.38 | $16.21 | $16.67 | $16.67 | 543,737 |
| 2025-01-15 | $16.69 | $17.34 | $16.53 | $17.10 | $17.10 | 716,945 |
| 2025-01-14 | $16.19 | $17.67 | $15.70 | $16.98 | $16.98 | 1,318,823 |
| 2025-01-13 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2025-01-10 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2025-01-08 | $17.79 | $17.87 | $16.95 | $17.18 | $17.18 | 419,461 |
| 2025-01-07 | $18.91 | $18.91 | $17.79 | $17.90 | $17.90 | 841,453 |
| 2025-01-06 | $19.65 | $20.80 | $18.86 | $18.96 | $18.96 | 490,752 |
| 2025-01-03 | $20.10 | $20.93 | $19.56 | $20.12 | $20.12 | 295,785 |
| 2025-01-02 | $20.81 | $21.88 | $20.01 | $20.61 | $20.61 | 613,510 |
| 2024-12-31 | $21.39 | $21.43 | $19.80 | $19.80 | $19.80 | 462,659 |
| 2024-12-30 | $18.32 | $22.00 | $18.20 | $21.04 | $21.04 | 1,233,339 |
| 2024-12-27 | $18.29 | $18.29 | $17.01 | $17.53 | $17.53 | 520,708 |
| 2024-12-26 | $17.05 | $18.70 | $16.80 | $18.29 | $18.29 | 646,318 |
| 2024-12-24 | $16.28 | $17.64 | $16.01 | $17.02 | $17.02 | 386,309 |
| 2024-12-23 | $15.72 | $17.49 | $15.40 | $17.23 | $17.23 | 1,176,434 |
| 2024-12-20 | $14.96 | $15.67 | $13.70 | $14.63 | $14.63 | 1,930,187 |
| 2024-12-19 | $18.68 | $19.15 | $14.35 | $16.76 | $16.76 | 3,986,857 |
| 2024-12-18 | $13.10 | $13.74 | $12.20 | $12.25 | $12.25 | 863,381 |
| 2024-12-17 | $12.70 | $12.70 | $12.26 | $12.51 | $12.51 | 244,402 |
| 2024-12-16 | $11.61 | $12.28 | $11.61 | $12.10 | $12.10 | 339,482 |
| 2024-12-13 | $11.64 | $11.98 | $11.53 | $11.76 | $11.76 | 392,231 |
| 2024-12-12 | $10.42 | $10.70 | $10.30 | $10.38 | $10.38 | 201,374 |
| 2024-12-11 | $10.67 | $10.81 | $10.38 | $10.43 | $10.43 | 215,183 |
| 2024-12-10 | $11.12 | $11.59 | $11.00 | $11.20 | $11.20 | 234,596 |
| 2024-12-09 | $10.90 | $11.13 | $10.81 | $10.84 | $10.84 | 172,060 |
| 2024-12-06 | $10.92 | $11.30 | $10.76 | $11.10 | $11.10 | 317,531 |
| 2024-12-05 | $10.95 | $11.24 | $10.84 | $11.00 | $11.00 | 265,722 |
| 2024-12-04 | $11.75 | $11.75 | $11.06 | $11.45 | $11.45 | 287,618 |
| 2024-12-03 | $11.70 | $12.19 | $11.70 | $11.95 | $11.95 | 376,109 |
| 2024-12-02 | $11.69 | $12.17 | $11.69 | $11.72 | $11.72 | 257,105 |
| 2024-11-29 | $11.53 | $11.74 | $11.41 | $11.69 | $11.69 | 130,299 |
| 2024-11-27 | $11.27 | $11.77 | $11.26 | $11.58 | $11.58 | 119,187 |
| 2024-11-26 | $11.21 | $11.21 | $10.75 | $11.05 | $11.05 | 252,608 |
| 2024-11-25 | $10.75 | $11.40 | $10.63 | $11.03 | $11.03 | 228,751 |
| 2024-11-22 | $9.90 | $10.27 | $9.89 | $10.11 | $10.11 | 243,444 |
| 2024-11-21 | $10.05 | $10.25 | $9.99 | $10.18 | $10.18 | 231,854 |
| 2024-11-20 | $10.48 | $10.49 | $10.08 | $10.33 | $10.33 | 216,315 |
| 2024-11-19 | $10.38 | $10.98 | $10.38 | $10.82 | $10.82 | 173,540 |
| 2024-11-18 | $10.44 | $10.77 | $10.10 | $10.64 | $10.64 | 361,293 |
| 2024-11-15 | $10.50 | $10.56 | $10.00 | $10.04 | $10.04 | 304,311 |
| 2024-11-14 | $12.00 | $12.04 | $11.23 | $11.32 | $11.32 | 321,275 |
| 2024-11-13 | $10.58 | $12.18 | $10.50 | $11.71 | $11.71 | 813,039 |
| 2024-11-12 | $9.93 | $10.43 | $9.74 | $9.95 | $9.95 | 267,064 |
| 2024-11-11 | $9.67 | $9.78 | $9.36 | $9.74 | $9.74 | 146,330 |
| 2024-11-08 | $8.99 | $9.25 | $8.80 | $9.18 | $9.18 | 182,852 |
| 2024-11-07 | $8.93 | $9.12 | $8.52 | $8.64 | $8.64 | 201,997 |
| 2024-11-06 | $8.92 | $9.00 | $8.60 | $8.73 | $8.73 | 79,867 |
| 2024-11-05 | $8.50 | $8.81 | $8.35 | $8.77 | $8.77 | 65,181 |
| 2024-11-04 | $8.40 | $8.64 | $8.34 | $8.34 | $8.34 | 89,618 |
| 2024-11-01 | $8.35 | $8.61 | $7.09 | $8.48 | $8.48 | 274,317 |
| 2024-10-31 | $8.50 | $8.76 | $8.35 | $8.38 | $8.38 | 189,834 |
| 2024-10-30 | $8.97 | $9.10 | $8.81 | $8.81 | $8.81 | 98,814 |
| 2024-10-29 | $9.07 | $9.11 | $8.94 | $9.06 | $9.06 | 86,823 |
| 2024-10-28 | $8.58 | $9.25 | $8.58 | $9.11 | $9.11 | 137,728 |
| 2024-10-25 | $8.55 | $8.78 | $8.51 | $8.58 | $8.58 | 115,091 |
| 2024-10-24 | $9.00 | $9.05 | $8.47 | $8.67 | $8.67 | 224,202 |
| 2024-10-23 | $9.33 | $9.46 | $9.03 | $9.37 | $9.37 | 274,914 |
| 2024-10-22 | $9.51 | $9.68 | $9.39 | $9.44 | $9.44 | 94,249 |
| 2024-10-21 | $9.95 | $9.99 | $9.57 | $9.65 | $9.65 | 129,460 |
| 2024-10-18 | $9.74 | $10.12 | $9.55 | $9.96 | $9.96 | 147,182 |
| 2024-10-17 | $9.75 | $10.30 | $9.74 | $9.93 | $9.93 | 205,843 |
| 2024-10-16 | $9.57 | $9.60 | $9.24 | $9.41 | $9.41 | 104,151 |
| 2024-10-15 | $9.79 | $9.92 | $9.37 | $9.62 | $9.62 | 66,816 |
| 2024-10-14 | $10.01 | $10.18 | $9.35 | $9.93 | $9.93 | 142,637 |
| 2024-10-11 | $9.66 | $10.39 | $9.47 | $10.08 | $10.08 | 267,775 |
| 2024-10-10 | $9.13 | $9.37 | $9.12 | $9.33 | $9.33 | 89,393 |
| 2024-10-09 | $9.20 | $9.39 | $9.14 | $9.19 | $9.19 | 205,026 |
| 2024-10-08 | $9.61 | $9.84 | $9.35 | $9.55 | $9.55 | 245,108 |
| 2024-10-07 | $10.50 | $10.50 | $9.71 | $9.99 | $9.99 | 318,304 |
| 2024-10-04 | $10.00 | $11.05 | $9.91 | $10.81 | $10.81 | 439,269 |
| 2024-10-03 | $9.03 | $9.76 | $9.00 | $9.55 | $9.55 | 392,644 |
| 2024-10-02 | $8.39 | $8.97 | $8.30 | $8.76 | $8.76 | 357,996 |
| 2024-10-01 | $8.25 | $8.37 | $7.93 | $8.27 | $8.27 | 193,505 |
| 2024-09-30 | $7.75 | $8.21 | $7.75 | $8.17 | $8.17 | 440,374 |
| 2024-09-27 | $7.46 | $7.70 | $7.46 | $7.60 | $7.60 | 154,852 |
| 2024-09-26 | $7.22 | $7.49 | $7.22 | $7.42 | $7.42 | 129,532 |
| 2024-09-25 | $7.15 | $7.30 | $6.86 | $6.98 | $6.98 | 86,243 |
| 2024-09-24 | $7.07 | $7.39 | $6.97 | $7.27 | $7.27 | 190,591 |
| 2024-09-23 | $6.81 | $7.19 | $6.62 | $6.74 | $6.74 | 151,543 |
| 2024-09-20 | $6.76 | $6.89 | $6.60 | $6.85 | $6.85 | 96,233 |
| 2024-09-19 | $6.14 | $6.53 | $6.14 | $6.41 | $6.41 | 103,416 |
| 2024-09-18 | $6.11 | $6.23 | $6.09 | $6.19 | $6.19 | 39,831 |
| 2024-09-17 | $6.28 | $6.35 | $6.00 | $6.10 | $6.10 | 120,357 |
| 2024-09-16 | $6.65 | $6.65 | $6.00 | $6.15 | $6.15 | 78,746 |
| 2024-09-13 | $6.34 | $6.51 | $6.08 | $6.22 | $6.22 | 80,815 |
| 2024-09-12 | $6.30 | $6.40 | $6.19 | $6.37 | $6.37 | 76,555 |
| 2024-09-11 | $6.22 | $6.29 | $6.08 | $6.18 | $6.18 | 34,878 |
| 2024-09-10 | $6.11 | $6.22 | $6.05 | $6.10 | $6.10 | 118,235 |
| 2024-09-09 | $6.30 | $6.31 | $6.11 | $6.14 | $6.14 | 34,457 |
| 2024-09-06 | $6.37 | $6.49 | $6.03 | $6.10 | $6.10 | 81,458 |
| 2024-09-05 | $6.50 | $6.56 | $6.35 | $6.41 | $6.41 | 73,025 |
| 2024-09-04 | $6.77 | $6.81 | $6.23 | $6.55 | $6.55 | 105,051 |
| 2024-09-03 | $6.77 | $7.04 | $6.71 | $6.95 | $6.95 | 479,844 |
| 2024-08-30 | $6.80 | $6.83 | $6.67 | $6.74 | $6.74 | 111,497 |
| 2024-08-29 | $6.50 | $6.82 | $6.21 | $6.47 | $6.47 | 278,189 |
| 2024-08-28 | $6.47 | $6.47 | $6.00 | $6.37 | $6.37 | 46,611 |
| 2024-08-27 | $6.42 | $6.43 | $6.32 | $6.36 | $6.36 | 41,595 |
| 2024-08-26 | $6.49 | $6.51 | $6.35 | $6.50 | $6.50 | 29,436 |
| 2024-08-23 | $6.44 | $6.58 | $6.38 | $6.56 | $6.56 | 65,066 |
| 2024-08-22 | $6.54 | $6.54 | $6.22 | $6.43 | $6.43 | 74,205 |
| 2024-08-21 | $6.36 | $6.61 | $6.30 | $6.51 | $6.51 | 138,192 |
| 2024-08-20 | $6.53 | $6.53 | $6.17 | $6.36 | $6.36 | 199,376 |
| 2024-08-19 | $6.65 | $6.72 | $6.47 | $6.69 | $6.69 | 90,102 |
| 2024-08-16 | $6.44 | $6.71 | $6.44 | $6.66 | $6.66 | 156,101 |
| 2024-08-15 | $6.41 | $6.56 | $6.30 | $6.40 | $6.40 | 75,981 |
| 2024-08-14 | $6.30 | $6.63 | $6.29 | $6.47 | $6.47 | 146,997 |
| 2024-08-13 | $6.44 | $6.44 | $6.28 | $6.31 | $6.31 | 47,521 |
| 2024-08-12 | $6.30 | $6.42 | $6.19 | $6.37 | $6.37 | 144,127 |
| 2024-08-09 | $6.48 | $6.48 | $6.03 | $6.17 | $6.17 | 141,302 |
| 2024-08-08 | $6.08 | $6.12 | $5.95 | $6.00 | $6.00 | 116,377 |
| 2024-08-07 | $6.22 | $6.24 | $5.88 | $5.88 | $5.88 | 86,483 |
| 2024-08-06 | $5.87 | $6.37 | $5.85 | $6.19 | $6.19 | 220,538 |
| 2024-08-05 | $6.05 | $6.18 | $5.78 | $5.84 | $5.84 | 296,360 |
| 2024-08-02 | $6.25 | $6.33 | $6.17 | $6.32 | $6.32 | 92,347 |
| 2024-08-01 | $6.71 | $6.71 | $6.23 | $6.29 | $6.29 | 163,430 |
| 2024-07-31 | $6.70 | $6.92 | $6.50 | $6.77 | $6.77 | 149,041 |
| 2024-07-30 | $6.70 | $6.70 | $6.39 | $6.47 | $6.47 | 225,495 |
| 2024-07-29 | $7.15 | $7.27 | $6.74 | $6.79 | $6.79 | 215,179 |
| 2024-07-26 | $7.44 | $7.59 | $7.30 | $7.40 | $7.40 | 89,252 |
| 2024-07-25 | $7.65 | $7.68 | $7.30 | $7.42 | $7.42 | 273,538 |
| 2024-07-24 | $8.15 | $8.20 | $7.76 | $7.95 | $7.95 | 270,445 |
| 2024-07-23 | $8.42 | $8.47 | $8.02 | $8.27 | $8.27 | 881,476 |
| 2024-07-22 | $7.50 | $7.56 | $7.33 | $7.55 | $7.55 | 231,282 |
| 2024-07-19 | $7.32 | $7.50 | $7.04 | $7.23 | $7.23 | 387,183 |
| 2024-07-18 | $7.41 | $7.46 | $7.02 | $7.10 | $7.10 | 102,442 |
| 2024-07-17 | $7.50 | $7.62 | $7.12 | $7.38 | $7.38 | 182,587 |
| 2024-07-16 | $7.83 | $7.97 | $7.60 | $7.67 | $7.67 | 204,908 |
| 2024-07-15 | $8.05 | $8.11 | $7.64 | $7.65 | $7.65 | 139,612 |
| 2024-07-12 | $7.94 | $8.09 | $7.82 | $8.05 | $8.05 | 132,390 |
| 2024-07-11 | $7.52 | $7.71 | $7.32 | $7.46 | $7.46 | 160,077 |
| 2024-07-10 | $7.56 | $7.76 | $7.31 | $7.43 | $7.43 | 121,079 |
| 2024-07-09 | $7.37 | $7.69 | $7.37 | $7.60 | $7.60 | 290,266 |
| 2024-07-08 | $7.80 | $7.83 | $7.57 | $7.73 | $7.73 | 102,195 |
| 2024-07-05 | $7.35 | $7.86 | $7.25 | $7.74 | $7.74 | 205,410 |
| 2024-07-03 | $6.54 | $6.87 | $6.50 | $6.81 | $6.81 | 83,234 |
| 2024-07-02 | $6.50 | $6.55 | $6.33 | $6.45 | $6.45 | 240,067 |
| 2024-07-01 | $6.81 | $6.95 | $6.59 | $6.78 | $6.78 | 148,396 |
| 2024-06-28 | $6.92 | $6.92 | $6.64 | $6.81 | $6.81 | 174,261 |
| 2024-06-27 | $6.70 | $6.94 | $6.65 | $6.85 | $6.85 | 134,437 |
| 2024-06-26 | $6.60 | $6.74 | $6.58 | $6.64 | $6.64 | 151,206 |
| 2024-06-25 | $6.81 | $6.81 | $6.63 | $6.74 | $6.74 | 125,993 |
| 2024-06-24 | $6.83 | $6.93 | $6.63 | $6.78 | $6.78 | 168,323 |
| 2024-06-21 | $7.10 | $7.14 | $6.83 | $7.01 | $7.01 | 220,839 |
| 2024-06-20 | $7.57 | $7.57 | $7.07 | $7.19 | $7.19 | 120,673 |
| 2024-06-18 | $7.39 | $7.61 | $7.36 | $7.49 | $7.49 | 67,709 |
| 2024-06-17 | $7.22 | $7.45 | $7.22 | $7.24 | $7.24 | 65,099 |
| 2024-06-14 | $7.24 | $7.32 | $7.01 | $7.28 | $7.28 | 98,618 |
| 2024-06-13 | $7.18 | $7.33 | $7.18 | $7.29 | $7.29 | 39,294 |
| 2024-06-12 | $7.17 | $7.24 | $7.13 | $7.18 | $7.18 | 114,682 |
| 2024-06-11 | $7.21 | $7.45 | $7.20 | $7.29 | $7.29 | 100,621 |
| 2024-06-10 | $7.07 | $7.45 | $6.96 | $7.18 | $7.18 | 151,061 |
| 2024-06-07 | $6.80 | $7.23 | $6.80 | $7.14 | $7.14 | 139,386 |
| 2024-06-06 | $7.17 | $7.19 | $6.69 | $6.82 | $6.82 | 239,346 |
| 2024-06-05 | $7.50 | $7.50 | $7.25 | $7.28 | $7.28 | 88,485 |
| 2024-06-04 | $7.39 | $7.81 | $7.29 | $7.58 | $7.58 | 187,543 |
| 2024-06-03 | $7.61 | $7.74 | $7.35 | $7.38 | $7.38 | 95,621 |
| 2024-05-31 | $7.46 | $7.67 | $7.28 | $7.44 | $7.44 | 187,602 |
| 2024-05-30 | $7.50 | $7.74 | $7.34 | $7.55 | $7.55 | 375,384 |
| 2024-05-29 | $8.45 | $8.45 | $8.01 | $8.02 | $8.02 | 289,279 |
| 2024-05-28 | $8.60 | $8.66 | $8.31 | $8.52 | $8.52 | 295,059 |
| 2024-05-24 | $8.10 | $8.21 | $8.00 | $8.17 | $8.17 | 175,093 |
| 2024-05-23 | $8.28 | $8.28 | $7.97 | $8.16 | $8.16 | 276,852 |
| 2024-05-22 | $7.91 | $8.09 | $7.79 | $7.89 | $7.89 | 237,552 |
| 2024-05-21 | $7.35 | $7.93 | $7.35 | $7.91 | $7.91 | 260,298 |
| 2024-05-20 | $7.30 | $7.44 | $7.19 | $7.31 | $7.31 | 155,541 |
| 2024-05-17 | $7.15 | $7.55 | $7.15 | $7.35 | $7.35 | 182,176 |
| 2024-05-16 | $7.09 | $7.11 | $7.01 | $7.02 | $7.02 | 70,407 |
| 2024-05-15 | $7.18 | $7.24 | $6.99 | $7.20 | $7.20 | 76,473 |
| 2024-05-14 | $7.23 | $7.40 | $7.17 | $7.20 | $7.20 | 157,096 |
| 2024-05-13 | $7.19 | $7.23 | $6.88 | $6.98 | $6.98 | 202,824 |
| 2024-05-10 | $7.19 | $7.38 | $7.11 | $7.36 | $7.36 | 167,947 |
| 2024-05-09 | $7.57 | $7.57 | $7.10 | $7.17 | $7.17 | 282,086 |
| 2024-05-08 | $7.64 | $7.73 | $7.24 | $7.59 | $7.59 | 344,326 |
| 2024-05-07 | $8.11 | $8.39 | $7.65 | $7.96 | $7.96 | 336,932 |
| 2024-05-06 | $7.56 | $8.46 | $7.56 | $8.01 | $8.01 | 558,359 |
| 2024-05-03 | $7.11 | $7.60 | $7.11 | $7.50 | $7.50 | 283,200 |
| 2024-05-02 | $7.35 | $7.35 | $7.10 | $7.29 | $7.29 | 93,577 |
| 2024-05-01 | $7.06 | $7.37 | $7.00 | $7.21 | $7.21 | 256,632 |
| 2024-04-30 | $6.39 | $6.77 | $6.35 | $6.60 | $6.60 | 239,884 |
| 2024-04-29 | $7.00 | $7.60 | $6.82 | $7.10 | $7.10 | 695,190 |
| 2024-04-26 | $6.04 | $6.36 | $6.04 | $6.24 | $6.24 | 324,769 |
| 2024-04-25 | $6.13 | $6.28 | $5.90 | $6.15 | $6.15 | 239,857 |
| 2024-04-24 | $6.08 | $6.24 | $5.82 | $6.22 | $6.22 | 199,269 |
| 2024-04-23 | $5.86 | $6.17 | $5.84 | $6.00 | $6.00 | 630,427 |
| 2024-04-22 | $5.39 | $5.53 | $5.26 | $5.53 | $5.53 | 277,737 |
| 2024-04-19 | $5.06 | $5.34 | $5.06 | $5.21 | $5.21 | 229,446 |
| 2024-04-18 | $4.95 | $5.20 | $4.77 | $5.11 | $5.11 | 269,152 |
| 2024-04-17 | $4.71 | $5.16 | $4.60 | $5.01 | $5.01 | 501,565 |
| 2024-04-16 | $5.08 | $5.08 | $4.66 | $4.69 | $4.69 | 470,001 |
| 2024-04-15 | $5.36 | $5.54 | $5.13 | $5.17 | $5.17 | 290,042 |
| 2024-04-12 | $5.67 | $5.76 | $5.33 | $5.37 | $5.37 | 223,731 |
| 2024-04-11 | $5.80 | $5.86 | $5.54 | $5.73 | $5.73 | 394,420 |
| 2024-04-10 | $5.66 | $5.95 | $5.50 | $5.80 | $5.80 | 583,428 |
| 2024-04-09 | $6.13 | $6.15 | $5.72 | $5.85 | $5.85 | 727,203 |
| 2024-04-08 | $6.15 | $6.86 | $6.15 | $6.29 | $6.29 | 1,775,540 |
| 2024-04-05 | $5.87 | $5.94 | $5.46 | $5.80 | $5.80 | 1,105,231 |
| 2024-04-04 | $6.22 | $6.28 | $5.81 | $5.89 | $5.89 | 1,471,585 |
| 2024-04-03 | $6.00 | $6.60 | $5.96 | $6.32 | $6.32 | 1,866,378 |
| 2024-04-02 | $6.04 | $6.73 | $5.61 | $6.59 | $6.59 | 3,376,519 |
| 2024-04-01 | $6.17 | $7.36 | $5.74 | $6.08 | $6.08 | 16,236,986 |
| 2024-03-28 | $4.46 | $5.37 | $3.91 | $5.01 | $5.01 | 14,096,467 |
| 2024-03-27 | $3.32 | $3.59 | $3.12 | $3.49 | $3.49 | 5,025,574 |
| 2024-03-26 | $2.82 | $4.16 | $2.68 | $3.93 | $3.93 | 68,216,623 |
| 2024-03-25 | $2.09 | $2.27 | $2.08 | $2.20 | $2.20 | 282,299 |
| 2024-03-22 | $2.26 | $2.30 | $2.05 | $2.16 | $2.16 | 177,424 |
| 2024-03-21 | $2.26 | $2.31 | $2.25 | $2.26 | $2.26 | 59,926 |
| 2024-03-20 | $2.27 | $2.32 | $2.24 | $2.31 | $2.31 | 123,869 |
| 2024-03-19 | $2.23 | $2.37 | $2.22 | $2.29 | $2.29 | 104,738 |
| 2024-03-18 | $2.34 | $2.34 | $2.21 | $2.31 | $2.31 | 154,634 |
| 2024-03-15 | $2.35 | $2.49 | $2.30 | $2.43 | $2.43 | 346,564 |
| 2024-03-14 | $2.47 | $2.47 | $2.34 | $2.44 | $2.44 | 257,806 |
| 2024-03-13 | $2.56 | $2.61 | $2.41 | $2.44 | $2.44 | 602,155 |
| 2024-03-12 | $2.68 | $2.74 | $2.53 | $2.66 | $2.66 | 1,084,384 |
| 2024-03-11 | $2.50 | $3.19 | $2.36 | $2.66 | $2.66 | 14,709,881 |
| 2024-03-08 | $2.19 | $2.23 | $2.13 | $2.15 | $2.15 | 49,144 |
| 2024-03-07 | $2.22 | $2.25 | $2.13 | $2.20 | $2.20 | 186,654 |
| 2024-03-06 | $2.05 | $2.11 | $2.00 | $2.10 | $2.10 | 40,567 |
| 2024-03-05 | $1.99 | $2.11 | $1.99 | $2.06 | $2.06 | 138,184 |
| 2024-03-04 | $2.04 | $2.09 | $1.99 | $2.05 | $2.05 | 82,184 |
| 2024-03-01 | $1.99 | $2.06 | $1.99 | $2.04 | $2.04 | 53,674 |
| 2024-02-29 | $2.05 | $2.05 | $1.91 | $1.97 | $1.97 | 115,195 |
| 2024-02-28 | $2.02 | $2.13 | $2.02 | $2.09 | $2.09 | 76,986 |
| 2024-02-27 | $2.05 | $2.09 | $2.00 | $2.07 | $2.07 | 96,651 |
| 2024-02-26 | $2.06 | $2.09 | $2.01 | $2.05 | $2.05 | 82,237 |
| 2024-02-23 | $2.09 | $2.22 | $2.08 | $2.09 | $2.09 | 182,010 |
| 2024-02-22 | $2.00 | $2.12 | $1.99 | $2.06 | $2.06 | 100,026 |
| 2024-02-21 | $1.95 | $2.03 | $1.94 | $2.03 | $2.03 | 29,297 |
| 2024-02-20 | $2.05 | $2.05 | $1.95 | $2.01 | $2.01 | 62,778 |
| 2024-02-16 | $2.05 | $2.05 | $1.99 | $2.02 | $2.02 | 70,493 |
| 2024-02-15 | $1.95 | $2.05 | $1.92 | $2.05 | $2.05 | 160,147 |
| 2024-02-14 | $1.83 | $1.97 | $1.83 | $1.93 | $1.93 | 262,654 |
| 2024-02-13 | $1.89 | $1.90 | $1.81 | $1.85 | $1.85 | 50,007 |
| 2024-02-12 | $1.81 | $1.91 | $1.81 | $1.89 | $1.89 | 33,007 |
| 2024-02-09 | $1.78 | $1.88 | $1.76 | $1.82 | $1.82 | 52,241 |
| 2024-02-08 | $1.75 | $1.84 | $1.75 | $1.80 | $1.80 | 51,882 |
| 2024-02-07 | $1.81 | $1.84 | $1.75 | $1.79 | $1.79 | 45,474 |
| 2024-02-06 | $1.79 | $1.85 | $1.76 | $1.81 | $1.81 | 52,504 |
| 2024-02-05 | $1.78 | $1.80 | $1.75 | $1.80 | $1.80 | 90,466 |
| 2024-02-02 | $1.80 | $1.82 | $1.75 | $1.77 | $1.77 | 49,156 |
| 2024-02-01 | $1.78 | $1.80 | $1.76 | $1.79 | $1.79 | 31,268 |
| 2024-01-31 | $1.82 | $1.85 | $1.75 | $1.76 | $1.76 | 113,288 |
| 2024-01-30 | $1.84 | $1.87 | $1.81 | $1.83 | $1.83 | 30,566 |
| 2024-01-29 | $1.83 | $1.89 | $1.81 | $1.87 | $1.87 | 55,613 |
| 2024-01-26 | $1.83 | $1.85 | $1.79 | $1.83 | $1.83 | 39,210 |
| 2024-01-25 | $1.81 | $1.84 | $1.77 | $1.79 | $1.79 | 51,101 |
| 2024-01-24 | $1.80 | $1.87 | $1.75 | $1.77 | $1.77 | 104,965 |
| 2024-01-23 | $1.77 | $1.81 | $1.72 | $1.80 | $1.80 | 188,290 |
| 2024-01-22 | $1.85 | $1.90 | $1.79 | $1.82 | $1.82 | 341,191 |
| 2024-01-19 | $1.90 | $1.95 | $1.78 | $1.92 | $1.92 | 1,772,752 |
| 2024-01-18 | $1.72 | $1.76 | $1.61 | $1.72 | $1.72 | 121,553 |
| 2024-01-17 | $1.80 | $1.80 | $1.63 | $1.74 | $1.74 | 94,912 |
| 2024-01-16 | $1.85 | $1.94 | $1.82 | $1.83 | $1.83 | 60,376 |
| 2024-01-12 | $1.87 | $1.97 | $1.79 | $1.95 | $1.95 | 107,545 |
| 2024-01-11 | $1.94 | $1.94 | $1.80 | $1.88 | $1.88 | 117,019 |
| 2024-01-10 | $2.01 | $2.01 | $1.89 | $1.93 | $1.93 | 105,742 |
| 2024-01-09 | $1.03 | $1.05 | $1.01 | $1.04 | $2.08 | 74,297 |
| 2024-01-08 | $1.04 | $1.05 | $1.03 | $1.04 | $2.08 | 58,704 |
| 2024-01-05 | $1.02 | $1.06 | $1.00 | $1.05 | $2.10 | 123,600 |
| 2024-01-04 | $1.04 | $1.05 | $1.02 | $1.04 | $2.08 | 67,289 |
| 2024-01-03 | $1.06 | $1.06 | $1.02 | $1.04 | $2.08 | 120,723 |
| 2024-01-02 | $1.08 | $1.10 | $1.07 | $1.08 | $2.16 | 91,847 |
| 2023-12-29 | $1.13 | $1.13 | $1.06 | $1.10 | $2.20 | 122,432 |
| 2023-12-28 | $1.06 | $1.11 | $1.05 | $1.08 | $2.16 | 245,123 |
| 2023-12-27 | $1.04 | $1.11 | $1.04 | $1.09 | $2.18 | 323,291 |
| 2023-12-26 | $1.09 | $1.09 | $1.03 | $1.07 | $2.14 | 207,506 |
| 2023-12-22 | $1.06 | $1.10 | $1.02 | $1.08 | $2.16 | 401,571 |
| 2023-12-21 | $1.08 | $1.13 | $1.00 | $1.11 | $2.22 | 4,016,057 |
| 2023-12-20 | $1.06 | $1.08 | $1.05 | $1.05 | $2.10 | 47,733 |
| 2023-12-19 | $1.09 | $1.10 | $1.04 | $1.06 | $2.12 | 81,143 |
| 2023-12-18 | $1.09 | $1.12 | $1.07 | $1.10 | $2.20 | 56,893 |
| 2023-12-15 | $1.06 | $1.09 | $1.05 | $1.07 | $2.14 | 41,500 |
| 2023-12-14 | $1.00 | $1.08 | $1.00 | $1.06 | $2.12 | 139,783 |
| 2023-12-13 | $1.05 | $1.07 | $1.00 | $1.04 | $2.08 | 130,750 |
| 2023-12-12 | $1.05 | $1.06 | $1.02 | $1.04 | $2.08 | 172,271 |
| 2023-12-11 | $1.00 | $1.02 | $0.97 | $1.00 | $2.00 | 233,563 |
| 2023-12-08 | $1.05 | $1.06 | $0.98 | $1.02 | $2.04 | 204,802 |
| 2023-12-07 | $1.08 | $1.13 | $1.07 | $1.10 | $2.20 | 75,416 |
| 2023-12-06 | $1.14 | $1.16 | $1.09 | $1.09 | $2.18 | 101,668 |
| 2023-12-05 | $1.14 | $1.25 | $1.13 | $1.19 | $2.38 | 737,335 |
| 2023-12-04 | $1.36 | $1.36 | $1.36 | $1.36 | $2.72 | 8,802 |
| 2023-12-01 | $1.36 | $1.36 | $1.36 | $1.36 | $2.72 | 0 |
| 2023-11-30 | $1.34 | $1.40 | $1.32 | $1.36 | $2.72 | 53,221 |
| 2023-11-29 | $1.40 | $1.43 | $1.33 | $1.38 | $2.76 | 28,481 |
| 2023-11-28 | $1.46 | $1.47 | $1.39 | $1.39 | $2.78 | 27,119 |
| 2023-11-27 | $1.36 | $1.40 | $1.35 | $1.37 | $2.74 | 38,432 |
| 2023-11-24 | $1.31 | $1.34 | $1.29 | $1.33 | $2.66 | 18,468 |
| 2023-11-22 | $1.29 | $1.34 | $1.26 | $1.34 | $2.68 | 132,136 |
| 2023-11-21 | $1.28 | $1.28 | $1.18 | $1.21 | $2.42 | 72,218 |
| 2023-11-20 | $1.23 | $1.25 | $1.15 | $1.16 | $2.32 | 46,873 |
| 2023-11-17 | $1.20 | $1.26 | $1.17 | $1.18 | $2.36 | 94,914 |
| 2023-11-16 | $1.25 | $1.28 | $1.18 | $1.26 | $2.52 | 41,524 |
| 2023-11-15 | $1.25 | $1.29 | $1.22 | $1.29 | $2.58 | 22,586 |
| 2023-11-14 | $1.28 | $1.28 | $1.22 | $1.22 | $2.44 | 35,209 |
| 2023-11-13 | $1.18 | $1.28 | $1.18 | $1.28 | $2.56 | 32,270 |
| 2023-11-10 | $1.24 | $1.26 | $1.17 | $1.23 | $2.46 | 32,566 |
| 2023-11-09 | $1.29 | $1.34 | $1.20 | $1.20 | $2.40 | 17,237 |
| 2023-11-08 | $1.28 | $1.32 | $1.26 | $1.30 | $2.60 | 21,528 |
| 2023-11-07 | $1.28 | $1.33 | $1.26 | $1.33 | $2.66 | 70,001 |
| 2023-11-06 | $1.21 | $1.35 | $1.21 | $1.34 | $2.67 | 113,930 |
| 2023-11-03 | $1.29 | $1.32 | $1.26 | $1.29 | $2.58 | 192,547 |
| 2023-11-02 | $1.15 | $1.27 | $1.15 | $1.27 | $2.54 | 210,925 |
| 2023-11-01 | $1.26 | $1.26 | $1.19 | $1.19 | $2.38 | 22,554 |
| 2023-10-31 | $1.12 | $1.22 | $1.12 | $1.22 | $2.44 | 28,863 |
| 2023-10-30 | $1.16 | $1.27 | $1.15 | $1.24 | $2.48 | 60,434 |
| 2023-10-27 | $1.16 | $1.21 | $1.13 | $1.17 | $1.17 | 67,855 |
| 2023-10-26 | $1.26 | $1.26 | $1.17 | $1.17 | $1.17 | 33,385 |
| 2023-10-25 | $1.15 | $1.24 | $1.15 | $1.23 | $1.23 | 107,331 |
| 2023-10-24 | $1.30 | $1.30 | $1.20 | $1.21 | $1.21 | 83,615 |
| 2023-10-23 | $1.15 | $1.26 | $1.15 | $1.24 | $1.24 | 84,897 |
| 2023-10-20 | $1.30 | $1.30 | $1.15 | $1.15 | $1.15 | 51,286 |
| 2023-10-19 | $1.17 | $1.24 | $1.17 | $1.19 | $1.19 | 69,078 |
| 2023-10-18 | $1.28 | $1.28 | $1.16 | $1.17 | $1.17 | 36,292 |
| 2023-10-17 | $1.22 | $1.23 | $1.18 | $1.19 | $1.19 | 70,502 |
| 2023-10-16 | $1.17 | $1.24 | $1.16 | $1.24 | $1.24 | 98,836 |
| 2023-10-13 | $1.19 | $1.26 | $1.19 | $1.23 | $1.23 | 94,477 |
| 2023-10-12 | $1.22 | $1.22 | $1.18 | $1.19 | $1.19 | 49,347 |
| 2023-10-11 | $1.28 | $1.30 | $1.23 | $1.26 | $1.26 | 56,655 |
| 2023-10-10 | $1.19 | $1.23 | $1.19 | $1.21 | $1.21 | 45,446 |
| 2023-10-09 | $1.18 | $1.21 | $1.16 | $1.20 | $1.20 | 38,704 |
| 2023-10-06 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 104,548 |
| 2023-10-05 | $1.17 | $1.22 | $1.16 | $1.20 | $1.20 | 83,997 |
| 2023-10-04 | $1.18 | $1.22 | $1.17 | $1.18 | $1.18 | 66,291 |
| 2023-10-03 | $1.16 | $1.25 | $1.16 | $1.20 | $1.20 | 61,369 |
| 2023-10-02 | $1.23 | $1.27 | $1.17 | $1.19 | $1.19 | 117,126 |
| 2023-09-29 | $1.30 | $1.30 | $1.21 | $1.23 | $1.23 | 40,493 |
| 2023-09-28 | $1.21 | $1.27 | $1.20 | $1.25 | $1.25 | 144,206 |
| 2023-09-27 | $1.27 | $1.29 | $1.23 | $1.23 | $1.23 | 184,071 |
| 2023-09-26 | $1.18 | $1.25 | $1.18 | $1.23 | $1.23 | 173,564 |
| 2023-09-25 | $1.21 | $1.25 | $1.18 | $1.22 | $1.22 | 195,591 |
| 2023-09-22 | $1.32 | $1.32 | $1.23 | $1.24 | $1.24 | 96,223 |
| 2023-09-21 | $1.25 | $1.31 | $1.25 | $1.27 | $1.27 | 268,630 |
| 2023-09-20 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 83,146 |
| 2023-09-19 | $1.40 | $1.41 | $1.35 | $1.35 | $1.35 | 82,576 |
| 2023-09-18 | $1.42 | $1.44 | $1.40 | $1.42 | $1.42 | 163,047 |
| 2023-09-15 | $1.50 | $1.50 | $1.41 | $1.42 | $1.42 | 127,115 |
| 2023-09-14 | $1.42 | $1.49 | $1.42 | $1.49 | $1.49 | 132,016 |
| 2023-09-13 | $1.47 | $1.51 | $1.43 | $1.45 | $1.45 | 250,510 |
| 2023-09-12 | $1.50 | $1.55 | $1.48 | $1.55 | $1.55 | 264,813 |
| 2023-09-11 | $1.56 | $1.58 | $1.50 | $1.55 | $1.55 | 212,963 |
| 2023-09-08 | $1.49 | $1.53 | $1.49 | $1.52 | $1.52 | 156,921 |
| 2023-09-07 | $1.47 | $1.50 | $1.46 | $1.49 | $1.49 | 44,407 |
| 2023-09-06 | $1.46 | $1.50 | $1.45 | $1.50 | $1.50 | 101,723 |
| 2023-09-05 | $1.45 | $1.53 | $1.45 | $1.50 | $1.50 | 159,932 |
| 2023-09-01 | $1.52 | $1.55 | $1.48 | $1.49 | $1.49 | 225,234 |
| 2023-08-31 | $1.59 | $1.72 | $1.56 | $1.61 | $1.61 | 776,467 |
| 2023-08-30 | $1.47 | $1.48 | $1.42 | $1.43 | $1.43 | 439,624 |
| 2023-08-29 | $1.56 | $1.56 | $1.43 | $1.48 | $1.48 | 265,993 |
| 2023-08-28 | $1.45 | $1.55 | $1.40 | $1.53 | $1.53 | 278,603 |
| 2023-08-25 | $1.60 | $1.60 | $1.43 | $1.50 | $1.50 | 424,064 |
| 2023-08-24 | $1.65 | $1.77 | $1.63 | $1.64 | $1.64 | 548,227 |
| 2023-08-23 | $1.46 | $1.70 | $1.42 | $1.62 | $1.62 | 1,601,147 |
| 2023-08-22 | $1.33 | $1.50 | $1.28 | $1.48 | $1.48 | 1,555,779 |
| 2023-08-21 | $1.28 | $1.36 | $1.25 | $1.36 | $1.36 | 755,950 |
| 2023-08-18 | $1.20 | $1.28 | $1.18 | $1.26 | $1.26 | 604,593 |
| 2023-08-17 | $1.27 | $1.28 | $1.18 | $1.23 | $1.23 | 476,427 |
| 2023-08-16 | $1.30 | $1.35 | $1.24 | $1.30 | $1.30 | 516,364 |
| 2023-08-15 | $1.20 | $1.27 | $1.20 | $1.27 | $1.27 | 343,391 |
| 2023-08-14 | $1.31 | $1.31 | $1.19 | $1.25 | $1.25 | 374,250 |
| 2023-08-11 | $1.21 | $1.26 | $1.16 | $1.25 | $1.25 | 729,456 |
| 2023-08-10 | $1.30 | $1.30 | $1.24 | $1.25 | $1.25 | 568,272 |
| 2023-08-09 | $1.30 | $1.31 | $1.19 | $1.23 | $1.23 | 1,292,906 |
| 2023-08-08 | $1.41 | $1.43 | $1.34 | $1.37 | $1.37 | 791,152 |
| 2023-08-07 | $1.45 | $1.45 | $1.30 | $1.41 | $1.41 | 2,016,207 |
| 2023-08-04 | $1.44 | $1.65 | $1.30 | $1.64 | $1.64 | 7,311,908 |
| 2023-08-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2023-08-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2023-08-01 | $3.86 | $4.01 | $3.71 | $3.99 | $3.99 | 1,111,212 |
| 2023-07-31 | $4.20 | $4.30 | $4.00 | $4.00 | $4.00 | 695,684 |
| 2023-07-28 | $4.10 | $4.15 | $3.96 | $4.00 | $4.00 | 489,331 |
| 2023-07-27 | $4.18 | $4.25 | $4.10 | $4.15 | $4.15 | 329,055 |
| 2023-07-26 | $3.98 | $4.18 | $3.98 | $4.15 | $4.15 | 333,734 |
| 2023-07-25 | $4.35 | $4.36 | $3.96 | $3.98 | $3.98 | 695,335 |
| 2023-07-24 | $4.65 | $4.77 | $4.34 | $4.43 | $4.43 | 670,367 |
| 2023-07-21 | $4.67 | $4.89 | $4.67 | $4.83 | $4.83 | 285,533 |
| 2023-07-20 | $4.86 | $4.88 | $4.68 | $4.71 | $4.71 | 208,742 |
| 2023-07-19 | $4.85 | $4.98 | $4.66 | $4.75 | $4.75 | 397,518 |
| 2023-07-18 | $4.79 | $4.92 | $4.65 | $4.80 | $4.80 | 294,509 |
| 2023-07-17 | $4.75 | $5.12 | $4.75 | $4.79 | $4.79 | 667,797 |
| 2023-07-14 | $4.82 | $4.95 | $4.78 | $4.80 | $4.80 | 339,510 |
| 2023-07-13 | $4.50 | $4.85 | $4.43 | $4.66 | $4.66 | 445,561 |
| 2023-07-12 | $4.33 | $4.36 | $4.15 | $4.34 | $4.34 | 265,432 |
| 2023-07-11 | $4.02 | $4.23 | $4.00 | $4.09 | $4.09 | 344,271 |
| 2023-07-10 | $3.92 | $3.92 | $3.80 | $3.84 | $3.84 | 162,594 |
| 2023-07-07 | $3.87 | $3.99 | $3.81 | $3.91 | $3.91 | 165,214 |
| 2023-07-06 | $3.85 | $3.87 | $3.75 | $3.85 | $3.85 | 201,618 |
| 2023-07-05 | $4.00 | $4.00 | $3.87 | $3.91 | $3.91 | 134,123 |
| 2023-07-03 | $4.05 | $4.05 | $3.94 | $3.99 | $3.99 | 83,890 |
| 2023-06-30 | $3.91 | $3.97 | $3.85 | $3.91 | $3.91 | 123,405 |
| 2023-06-29 | $4.00 | $4.04 | $3.84 | $3.90 | $3.90 | 199,506 |
| 2023-06-28 | $3.69 | $3.89 | $3.66 | $3.76 | $3.76 | 266,927 |
| 2023-06-27 | $3.75 | $3.80 | $3.65 | $3.68 | $3.68 | 325,203 |
| 2023-06-26 | $3.97 | $3.97 | $3.76 | $3.84 | $3.84 | 284,139 |
| 2023-06-23 | $4.07 | $4.15 | $3.93 | $4.03 | $4.03 | 321,871 |
| 2023-06-22 | $4.32 | $4.32 | $4.16 | $4.20 | $4.20 | 164,752 |
| 2023-06-21 | $4.56 | $4.62 | $4.29 | $4.44 | $4.44 | 296,089 |
| 2023-06-20 | $4.08 | $4.41 | $4.08 | $4.30 | $4.30 | 465,085 |
| 2023-06-16 | $3.80 | $4.01 | $3.75 | $3.99 | $3.99 | 384,743 |
| 2023-06-15 | $3.71 | $3.71 | $3.63 | $3.68 | $3.68 | 109,572 |
| 2023-06-14 | $3.61 | $3.70 | $3.61 | $3.69 | $3.69 | 94,057 |
| 2023-06-13 | $3.65 | $3.66 | $3.55 | $3.59 | $3.59 | 107,679 |
| 2023-06-12 | $3.58 | $3.61 | $3.58 | $3.59 | $3.59 | 67,283 |
| 2023-06-09 | $3.52 | $3.54 | $3.47 | $3.54 | $3.54 | 55,289 |
| 2023-06-08 | $3.55 | $3.60 | $3.50 | $3.52 | $3.52 | 134,304 |
| 2023-06-07 | $3.58 | $3.60 | $3.52 | $3.59 | $3.59 | 56,008 |
| 2023-06-06 | $3.65 | $3.65 | $3.53 | $3.60 | $3.60 | 122,232 |
| 2023-06-05 | $3.64 | $3.73 | $3.63 | $3.66 | $3.66 | 122,740 |
| 2023-06-02 | $3.64 | $3.66 | $3.55 | $3.63 | $3.63 | 65,387 |
| 2023-06-01 | $3.42 | $3.65 | $3.40 | $3.52 | $3.52 | 169,579 |
| 2023-05-31 | $3.46 | $3.46 | $3.29 | $3.38 | $3.38 | 178,183 |
| 2023-05-30 | $3.60 | $3.60 | $3.42 | $3.48 | $3.48 | 117,857 |
| 2023-05-26 | $3.73 | $3.73 | $3.57 | $3.63 | $3.63 | 99,912 |
| 2023-05-25 | $3.47 | $3.50 | $3.41 | $3.45 | $3.45 | 69,326 |
| 2023-05-24 | $3.57 | $3.59 | $3.47 | $3.49 | $3.49 | 83,809 |
| 2023-05-23 | $3.76 | $3.76 | $3.67 | $3.67 | $3.67 | 105,631 |
| 2023-05-22 | $3.76 | $3.81 | $3.73 | $3.80 | $3.80 | 55,154 |
| 2023-05-19 | $3.79 | $3.82 | $3.76 | $3.79 | $3.79 | 48,282 |
| 2023-05-18 | $3.87 | $3.88 | $3.78 | $3.83 | $3.83 | 100,335 |
| 2023-05-17 | $3.78 | $3.82 | $3.67 | $3.82 | $3.82 | 82,977 |
| 2023-05-16 | $3.75 | $3.85 | $3.72 | $3.82 | $3.82 | 104,220 |
| 2023-05-15 | $3.61 | $3.71 | $3.59 | $3.70 | $3.70 | 57,993 |
| 2023-05-12 | $3.69 | $3.74 | $3.62 | $3.64 | $3.64 | 26,912 |
| 2023-05-11 | $3.83 | $3.83 | $3.61 | $3.66 | $3.66 | 135,126 |
| 2023-05-10 | $3.76 | $3.83 | $3.70 | $3.78 | $3.78 | 114,616 |
| 2023-05-09 | $3.49 | $3.72 | $3.42 | $3.66 | $3.66 | 252,974 |
| 2023-05-08 | $3.43 | $3.49 | $3.40 | $3.41 | $3.41 | 162,417 |
| 2023-05-05 | $3.30 | $3.36 | $3.27 | $3.36 | $3.36 | 47,488 |
| 2023-05-04 | $3.37 | $3.38 | $3.27 | $3.32 | $3.32 | 120,537 |
| 2023-05-03 | $3.28 | $3.49 | $3.21 | $3.30 | $3.30 | 246,242 |
| 2023-05-02 | $3.00 | $3.07 | $2.96 | $3.06 | $3.06 | 196,564 |
| 2023-05-01 | $2.93 | $3.05 | $2.93 | $3.00 | $3.00 | 185,765 |
| 2023-04-28 | $3.01 | $3.01 | $2.93 | $2.95 | $2.95 | 242,100 |
| 2023-04-27 | $3.05 | $3.05 | $2.99 | $3.05 | $3.05 | 150,816 |
| 2023-04-26 | $3.19 | $3.19 | $3.03 | $3.05 | $3.05 | 435,018 |
| 2023-04-25 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2023-04-24 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2023-04-21 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2023-04-20 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2023-04-19 | $3.34 | $3.40 | $3.33 | $3.36 | $3.36 | 47,850 |
| 2023-04-18 | $3.41 | $3.43 | $3.34 | $3.38 | $3.38 | 86,822 |
| 2023-04-17 | $3.42 | $3.47 | $3.40 | $3.43 | $3.43 | 54,293 |
| 2023-04-14 | $3.36 | $3.54 | $3.36 | $3.44 | $3.44 | 60,540 |
| 2023-04-13 | $3.34 | $3.43 | $3.30 | $3.32 | $3.32 | 64,193 |
| 2023-04-12 | $3.46 | $3.48 | $3.39 | $3.39 | $3.39 | 113,240 |
| 2023-04-11 | $3.45 | $3.54 | $3.44 | $3.52 | $3.52 | 125,762 |
| 2023-04-10 | $3.37 | $3.45 | $3.29 | $3.40 | $3.40 | 78,772 |
| 2023-04-06 | $3.34 | $3.44 | $3.17 | $3.34 | $3.34 | 74,510 |
| 2023-04-05 | $3.26 | $3.31 | $3.21 | $3.30 | $3.30 | 31,242 |
| 2023-04-04 | $3.37 | $3.38 | $3.27 | $3.29 | $3.29 | 97,385 |
| 2023-04-03 | $3.33 | $3.39 | $3.28 | $3.37 | $3.37 | 83,269 |
| 2023-03-31 | $3.28 | $3.29 | $3.15 | $3.29 | $3.29 | 83,392 |
| 2023-03-30 | $3.20 | $3.23 | $3.17 | $3.18 | $3.18 | 60,540 |
| 2023-03-29 | $3.16 | $3.20 | $3.14 | $3.15 | $3.15 | 28,036 |
| 2023-03-28 | $3.15 | $3.18 | $3.06 | $3.12 | $3.12 | 130,276 |
| 2023-03-27 | $3.13 | $3.20 | $3.13 | $3.15 | $3.15 | 56,494 |
| 2023-03-24 | $3.18 | $3.18 | $3.06 | $3.09 | $3.09 | 115,995 |
| 2023-03-23 | $3.19 | $3.25 | $3.12 | $3.15 | $3.15 | 55,186 |
| 2023-03-22 | $3.16 | $3.31 | $3.14 | $3.20 | $3.20 | 148,286 |
| 2023-03-21 | $3.16 | $3.18 | $3.05 | $3.08 | $3.08 | 75,226 |
| 2023-03-20 | $3.06 | $3.16 | $3.05 | $3.16 | $3.16 | 97,811 |
| 2023-03-17 | $3.10 | $3.19 | $3.08 | $3.10 | $3.10 | 93,918 |
| 2023-03-16 | $3.13 | $3.21 | $3.06 | $3.15 | $3.15 | 167,729 |
| 2023-03-15 | $3.19 | $3.20 | $3.11 | $3.12 | $3.12 | 115,747 |
| 2023-03-14 | $3.25 | $3.35 | $3.19 | $3.23 | $3.23 | 176,307 |
| 2023-03-13 | $3.30 | $3.32 | $3.19 | $3.26 | $3.26 | 317,322 |
| 2023-03-10 | $3.38 | $3.45 | $3.27 | $3.35 | $3.35 | 288,651 |
| 2023-03-09 | $3.76 | $3.81 | $3.46 | $3.50 | $3.50 | 496,679 |
| 2023-03-08 | $3.36 | $3.98 | $3.36 | $3.75 | $3.75 | 990,612 |
| 2023-03-07 | $3.18 | $3.18 | $3.03 | $3.03 | $3.03 | 124,963 |
| 2023-03-06 | $3.17 | $3.26 | $3.16 | $3.22 | $3.22 | 77,096 |
| 2023-03-03 | $3.16 | $3.22 | $3.12 | $3.18 | $3.18 | 81,437 |
| 2023-03-02 | $3.16 | $3.22 | $3.16 | $3.17 | $3.17 | 26,843 |
| 2023-03-01 | $3.23 | $3.26 | $3.16 | $3.23 | $3.23 | 63,265 |
| 2023-02-28 | $3.31 | $3.39 | $3.25 | $3.30 | $3.30 | 82,378 |
| 2023-02-27 | $3.21 | $3.21 | $3.12 | $3.20 | $3.20 | 92,983 |
| 2023-02-24 | $3.33 | $3.33 | $3.17 | $3.22 | $3.22 | 46,175 |
| 2023-02-23 | $3.44 | $3.44 | $3.25 | $3.30 | $3.30 | 79,117 |
| 2023-02-22 | $3.23 | $3.30 | $3.22 | $3.27 | $3.27 | 36,438 |
| 2023-02-21 | $3.37 | $3.37 | $3.23 | $3.25 | $3.25 | 73,664 |
| 2023-02-17 | $3.49 | $3.49 | $3.20 | $3.30 | $3.30 | 253,718 |
| 2023-02-16 | $3.58 | $3.59 | $3.49 | $3.58 | $3.58 | 84,104 |
| 2023-02-15 | $3.51 | $3.51 | $3.40 | $3.47 | $3.47 | 120,585 |
| 2023-02-14 | $3.56 | $3.61 | $3.48 | $3.57 | $3.57 | 80,133 |
| 2023-02-13 | $3.60 | $3.63 | $3.55 | $3.62 | $3.62 | 142,766 |
| 2023-02-10 | $3.84 | $3.84 | $3.65 | $3.69 | $3.69 | 352,479 |
| 2023-02-09 | $4.35 | $4.35 | $4.02 | $4.02 | $4.02 | 255,619 |
| 2023-02-08 | $4.12 | $4.26 | $4.06 | $4.18 | $4.18 | 330,557 |
| 2023-02-07 | $3.96 | $4.12 | $3.95 | $4.11 | $4.11 | 142,943 |
| 2023-02-06 | $3.78 | $4.06 | $3.78 | $3.96 | $3.96 | 399,893 |
| 2023-02-03 | $3.60 | $3.71 | $3.58 | $3.66 | $3.66 | 94,373 |
| 2023-02-02 | $3.63 | $3.68 | $3.59 | $3.64 | $3.64 | 79,973 |
| 2023-02-01 | $3.60 | $3.73 | $3.57 | $3.59 | $3.59 | 588,171 |
| 2023-01-31 | $3.29 | $3.33 | $3.22 | $3.30 | $3.30 | 106,873 |
| 2023-01-30 | $3.35 | $3.35 | $3.26 | $3.31 | $3.31 | 41,010 |
| 2023-01-27 | $3.30 | $3.35 | $3.30 | $3.33 | $3.33 | 45,283 |
| 2023-01-26 | $3.31 | $3.35 | $3.24 | $3.34 | $3.34 | 77,880 |
| 2023-01-25 | $3.32 | $3.34 | $3.28 | $3.32 | $3.32 | 59,499 |
| 2023-01-24 | $3.30 | $3.31 | $3.27 | $3.30 | $3.30 | 63,324 |
| 2023-01-23 | $3.16 | $3.31 | $3.16 | $3.25 | $3.25 | 57,482 |
| 2023-01-20 | $3.19 | $3.20 | $3.14 | $3.19 | $3.19 | 26,620 |
| 2023-01-19 | $3.30 | $3.30 | $3.15 | $3.23 | $3.23 | 41,213 |
| 2023-01-18 | $3.31 | $3.33 | $3.26 | $3.27 | $3.27 | 99,124 |
| 2023-01-17 | $3.31 | $3.31 | $3.22 | $3.29 | $3.29 | 49,549 |
| 2023-01-13 | $3.13 | $3.28 | $3.13 | $3.28 | $3.28 | 63,454 |
| 2023-01-12 | $3.18 | $3.29 | $3.08 | $3.14 | $3.14 | 455,763 |
| 2023-01-11 | $3.00 | $3.13 | $2.98 | $3.05 | $3.05 | 123,650 |
| 2023-01-10 | $2.95 | $3.04 | $2.95 | $3.00 | $3.00 | 107,900 |
| 2023-01-09 | $2.99 | $3.10 | $2.94 | $2.95 | $2.95 | 151,356 |
| 2023-01-06 | $2.99 | $3.01 | $2.93 | $2.94 | $2.94 | 82,150 |
| 2023-01-05 | $2.96 | $3.02 | $2.93 | $2.95 | $2.95 | 68,955 |
| 2023-01-04 | $3.04 | $3.07 | $2.97 | $2.98 | $2.98 | 95,675 |
| 2023-01-03 | $2.94 | $3.00 | $2.85 | $2.94 | $2.94 | 70,934 |
| 2022-12-30 | $2.89 | $2.95 | $2.83 | $2.91 | $2.91 | 173,710 |
| 2022-12-29 | $2.92 | $2.96 | $2.83 | $2.86 | $2.86 | 177,153 |
| 2022-12-28 | $2.88 | $3.01 | $2.82 | $2.86 | $2.86 | 196,336 |
| 2022-12-27 | $2.96 | $3.00 | $2.93 | $2.95 | $2.95 | 51,923 |
| 2022-12-23 | $3.04 | $3.04 | $2.95 | $2.98 | $2.98 | 49,142 |
| 2022-12-22 | $3.01 | $3.10 | $3.01 | $3.09 | $3.09 | 48,029 |
| 2022-12-21 | $3.03 | $3.11 | $3.02 | $3.07 | $3.07 | 78,070 |
| 2022-12-20 | $3.08 | $3.08 | $2.97 | $2.97 | $2.97 | 61,838 |
| 2022-12-19 | $3.02 | $3.11 | $2.98 | $3.04 | $3.04 | 137,103 |
| 2022-12-16 | $3.20 | $3.21 | $2.97 | $3.02 | $3.02 | 1,265,637 |
| 2022-12-15 | $3.22 | $3.23 | $2.98 | $3.13 | $3.13 | 202,949 |
| 2022-12-14 | $3.28 | $3.33 | $3.22 | $3.30 | $3.30 | 100,245 |
| 2022-12-13 | $3.28 | $3.35 | $3.25 | $3.33 | $3.33 | 135,653 |
| 2022-12-12 | $3.17 | $3.27 | $3.12 | $3.23 | $3.23 | 127,615 |
| 2022-12-09 | $3.17 | $3.18 | $3.09 | $3.12 | $3.12 | 105,745 |
| 2022-12-08 | $3.18 | $3.27 | $3.15 | $3.21 | $3.21 | 75,900 |
| 2022-12-07 | $3.36 | $3.36 | $3.09 | $3.19 | $3.19 | 133,577 |
| 2022-12-06 | $3.51 | $3.53 | $3.31 | $3.40 | $3.40 | 166,837 |
| 2022-12-05 | $3.89 | $3.94 | $3.56 | $3.61 | $3.61 | 275,952 |
| 2022-12-02 | $3.76 | $3.81 | $3.62 | $3.67 | $3.67 | 128,944 |
| 2022-12-01 | $3.74 | $3.79 | $3.63 | $3.69 | $3.69 | 94,916 |
| 2022-11-30 | $3.40 | $3.72 | $3.36 | $3.70 | $3.70 | 274,880 |
| 2022-11-29 | $3.32 | $3.33 | $3.19 | $3.20 | $3.20 | 29,978 |
| 2022-11-28 | $3.33 | $3.37 | $3.18 | $3.21 | $3.21 | 88,169 |
| 2022-11-25 | $3.31 | $3.38 | $3.31 | $3.33 | $3.33 | 56,724 |
| 2022-11-23 | $3.35 | $3.36 | $3.24 | $3.34 | $3.34 | 83,834 |
| 2022-11-22 | $3.31 | $3.38 | $3.20 | $3.25 | $3.25 | 64,001 |
| 2022-11-21 | $3.26 | $3.33 | $3.21 | $3.26 | $3.26 | 132,637 |
| 2022-11-18 | $3.08 | $3.17 | $3.07 | $3.09 | $3.09 | 83,948 |
| 2022-11-17 | $3.15 | $3.18 | $2.96 | $3.08 | $3.08 | 63,924 |
| 2022-11-16 | $3.31 | $3.31 | $3.22 | $3.23 | $3.23 | 36,601 |
| 2022-11-15 | $3.16 | $3.38 | $3.16 | $3.27 | $3.27 | 137,854 |
| 2022-11-14 | $3.10 | $3.20 | $3.06 | $3.13 | $3.13 | 84,210 |
| 2022-11-11 | $3.02 | $3.17 | $2.95 | $3.17 | $3.17 | 50,224 |
| 2022-11-10 | $2.87 | $3.08 | $2.87 | $3.03 | $3.03 | 66,148 |
| 2022-11-09 | $2.88 | $2.93 | $2.78 | $2.82 | $2.82 | 39,452 |
| 2022-11-08 | $2.98 | $3.03 | $2.86 | $2.94 | $2.94 | 32,035 |
| 2022-11-07 | $3.10 | $3.10 | $2.94 | $3.00 | $3.00 | 51,293 |
| 2022-11-04 | $3.04 | $3.10 | $2.96 | $3.01 | $3.01 | 76,377 |
| 2022-11-03 | $2.85 | $2.99 | $2.85 | $2.99 | $2.99 | 80,751 |
| 2022-11-02 | $2.98 | $3.00 | $2.86 | $2.88 | $2.88 | 59,118 |
| 2022-11-01 | $2.99 | $3.10 | $2.94 | $3.00 | $3.00 | 71,829 |
| 2022-10-31 | $2.92 | $2.92 | $2.76 | $2.91 | $2.91 | 48,434 |
| 2022-10-28 | $2.90 | $3.00 | $2.78 | $2.89 | $2.89 | 78,318 |
| 2022-10-27 | $3.00 | $3.00 | $2.86 | $2.96 | $2.96 | 64,076 |
| 2022-10-26 | $2.96 | $3.11 | $2.96 | $3.05 | $3.05 | 81,032 |
| 2022-10-25 | $2.96 | $3.12 | $2.92 | $3.00 | $3.00 | 58,623 |
| 2022-10-24 | $3.10 | $3.10 | $2.98 | $3.00 | $3.00 | 57,579 |
| 2022-10-21 | $3.10 | $3.17 | $3.02 | $3.17 | $3.17 | 32,687 |
| 2022-10-20 | $3.13 | $3.18 | $3.05 | $3.12 | $3.12 | 44,419 |
| 2022-10-19 | $3.28 | $3.28 | $3.14 | $3.16 | $3.16 | 21,219 |
| 2022-10-18 | $3.18 | $3.27 | $3.15 | $3.20 | $3.20 | 40,677 |
| 2022-10-17 | $3.21 | $3.23 | $3.17 | $3.18 | $3.18 | 21,815 |
| 2022-10-14 | $3.23 | $3.23 | $3.11 | $3.11 | $3.11 | 41,287 |
| 2022-10-13 | $3.10 | $3.27 | $3.06 | $3.25 | $3.25 | 52,612 |
| 2022-10-12 | $3.26 | $3.26 | $3.19 | $3.23 | $3.23 | 47,392 |
| 2022-10-11 | $3.25 | $3.37 | $3.22 | $3.31 | $3.31 | 55,979 |
| 2022-10-10 | $3.40 | $3.40 | $3.20 | $3.26 | $3.26 | 110,372 |
| 2022-10-07 | $3.14 | $3.21 | $3.09 | $3.11 | $3.11 | 77,476 |
| 2022-10-06 | $3.05 | $3.08 | $2.97 | $2.99 | $2.99 | 59,362 |
| 2022-10-05 | $2.83 | $3.02 | $2.79 | $2.98 | $2.98 | 81,187 |
| 2022-10-04 | $2.79 | $2.86 | $2.75 | $2.79 | $2.79 | 42,203 |
| 2022-10-03 | $2.76 | $2.88 | $2.61 | $2.73 | $2.73 | 213,943 |
| 2022-09-30 | $2.56 | $2.69 | $2.53 | $2.55 | $2.55 | 94,739 |
| 2022-09-29 | $2.63 | $2.65 | $2.56 | $2.59 | $2.59 | 44,412 |
| 2022-09-28 | $2.71 | $2.74 | $2.68 | $2.73 | $2.73 | 53,257 |
| 2022-09-27 | $2.76 | $2.78 | $2.70 | $2.73 | $2.73 | 42,088 |
| 2022-09-26 | $2.80 | $2.82 | $2.73 | $2.79 | $2.79 | 44,844 |
| 2022-09-23 | $2.84 | $2.88 | $2.75 | $2.80 | $2.80 | 103,309 |
| 2022-09-22 | $2.99 | $3.00 | $2.88 | $2.95 | $2.95 | 102,823 |
| 2022-09-21 | $2.99 | $3.06 | $2.91 | $2.96 | $2.96 | 107,473 |
| 2022-09-20 | $2.96 | $3.10 | $2.96 | $3.01 | $3.01 | 44,390 |
| 2022-09-19 | $3.14 | $3.17 | $3.08 | $3.11 | $3.11 | 27,393 |
| 2022-09-16 | $3.11 | $3.34 | $3.06 | $3.25 | $3.25 | 165,826 |
| 2022-09-15 | $3.13 | $3.23 | $3.12 | $3.19 | $3.19 | 47,342 |
| 2022-09-14 | $3.27 | $3.29 | $3.17 | $3.24 | $3.24 | 62,220 |
| 2022-09-13 | $3.14 | $3.20 | $3.10 | $3.10 | $3.10 | 95,553 |
| 2022-09-12 | $3.15 | $3.29 | $3.11 | $3.25 | $3.25 | 96,383 |
| 2022-09-09 | $2.95 | $3.07 | $2.94 | $3.04 | $3.04 | 50,067 |
| 2022-09-08 | $2.91 | $3.01 | $2.85 | $2.95 | $2.95 | 57,703 |
| 2022-09-07 | $2.78 | $2.89 | $2.78 | $2.85 | $2.85 | 38,583 |
| 2022-09-06 | $3.04 | $3.04 | $2.85 | $2.87 | $2.87 | 84,289 |
| 2022-09-02 | $2.99 | $3.00 | $2.92 | $2.93 | $2.93 | 28,108 |
| 2022-09-01 | $2.88 | $3.03 | $2.88 | $3.02 | $3.02 | 16,520 |
| 2022-08-31 | $2.95 | $3.01 | $2.90 | $2.96 | $2.96 | 83,698 |
| 2022-08-30 | $2.79 | $2.83 | $2.73 | $2.73 | $2.73 | 33,645 |
| 2022-08-29 | $2.77 | $2.84 | $2.73 | $2.80 | $2.80 | 69,049 |
| 2022-08-26 | $2.96 | $3.05 | $2.85 | $2.88 | $2.88 | 53,527 |
| 2022-08-25 | $2.95 | $3.06 | $2.95 | $3.01 | $3.01 | 20,251 |
| 2022-08-24 | $3.07 | $3.07 | $2.88 | $3.00 | $3.00 | 48,465 |
| 2022-08-23 | $2.94 | $2.99 | $2.91 | $2.92 | $2.92 | 52,247 |
| 2022-08-22 | $2.95 | $3.01 | $2.91 | $3.00 | $3.00 | 18,847 |
| 2022-08-19 | $3.08 | $3.12 | $2.98 | $3.00 | $3.00 | 73,357 |
| 2022-08-18 | $3.11 | $3.29 | $3.03 | $3.13 | $3.13 | 35,361 |
| 2022-08-17 | $3.26 | $3.26 | $3.11 | $3.14 | $3.14 | 56,277 |
| 2022-08-16 | $3.21 | $3.36 | $3.12 | $3.26 | $3.26 | 47,507 |
| 2022-08-15 | $3.11 | $3.19 | $3.11 | $3.17 | $3.17 | 35,069 |
| 2022-08-12 | $3.32 | $3.33 | $3.14 | $3.19 | $3.19 | 80,705 |
| 2022-08-11 | $3.37 | $3.43 | $3.32 | $3.38 | $3.38 | 45,959 |
| 2022-08-10 | $3.26 | $3.41 | $3.16 | $3.37 | $3.37 | 139,535 |
| 2022-08-09 | $3.31 | $3.32 | $3.09 | $3.09 | $3.09 | 195,965 |
| 2022-08-08 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2022-08-05 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 70 |
| 2022-08-04 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 860 |
| 2022-08-03 | $3.45 | $3.72 | $3.28 | $3.49 | $3.49 | 166,101 |
| 2022-08-02 | $3.16 | $3.27 | $3.16 | $3.20 | $3.20 | 153,001 |
| 2022-08-01 | $3.20 | $3.25 | $3.13 | $3.17 | $3.17 | 186,956 |
| 2022-07-29 | $3.34 | $3.38 | $3.17 | $3.34 | $3.34 | 119,356 |
| 2022-07-28 | $3.25 | $3.52 | $3.25 | $3.48 | $3.48 | 81,417 |
| 2022-07-27 | $3.14 | $3.24 | $3.11 | $3.22 | $3.22 | 27,173 |
| 2022-07-26 | $3.21 | $3.28 | $3.08 | $3.10 | $3.10 | 59,893 |
| 2022-07-25 | $3.32 | $3.35 | $3.26 | $3.30 | $3.30 | 57,209 |
| 2022-07-22 | $3.39 | $3.40 | $3.27 | $3.36 | $3.36 | 44,619 |
| 2022-07-21 | $3.44 | $3.45 | $3.30 | $3.42 | $3.42 | 89,836 |
| 2022-07-20 | $3.31 | $3.38 | $3.23 | $3.34 | $3.34 | 99,570 |
| 2022-07-19 | $3.23 | $3.29 | $3.15 | $3.25 | $3.25 | 122,647 |
| 2022-07-18 | $2.89 | $3.02 | $2.87 | $2.94 | $2.94 | 40,948 |
| 2022-07-15 | $2.90 | $2.93 | $2.81 | $2.89 | $2.89 | 44,438 |
| 2022-07-14 | $2.92 | $2.92 | $2.78 | $2.83 | $2.83 | 38,984 |
| 2022-07-13 | $2.78 | $2.86 | $2.74 | $2.81 | $2.81 | 35,603 |
| 2022-07-12 | $2.71 | $2.81 | $2.67 | $2.75 | $2.75 | 56,870 |
| 2022-07-11 | $2.94 | $2.94 | $2.78 | $2.78 | $2.78 | 47,537 |
| 2022-07-08 | $2.84 | $2.97 | $2.83 | $2.93 | $2.93 | 47,621 |
| 2022-07-07 | $2.90 | $2.96 | $2.86 | $2.88 | $2.88 | 80,184 |
| 2022-07-06 | $2.71 | $2.93 | $2.71 | $2.88 | $2.88 | 140,344 |
| 2022-07-05 | $2.51 | $2.62 | $2.50 | $2.60 | $2.60 | 125,009 |
| 2022-07-01 | $2.40 | $2.51 | $2.35 | $2.45 | $2.45 | 143,924 |
| 2022-06-30 | $2.20 | $2.23 | $2.14 | $2.22 | $2.22 | 65,319 |
| 2022-06-29 | $2.27 | $2.29 | $2.21 | $2.27 | $2.27 | 71,317 |
| 2022-06-28 | $2.34 | $2.39 | $2.24 | $2.28 | $2.28 | 67,296 |
| 2022-06-27 | $2.44 | $2.45 | $2.35 | $2.37 | $2.37 | 107,296 |
| 2022-06-24 | $2.46 | $2.57 | $2.45 | $2.54 | $2.54 | 88,345 |
| 2022-06-23 | $2.41 | $2.56 | $2.36 | $2.41 | $2.41 | 86,284 |
| 2022-06-22 | $2.39 | $2.48 | $2.34 | $2.44 | $2.44 | 71,323 |
| 2022-06-21 | $2.44 | $2.54 | $2.44 | $2.48 | $2.48 | 36,254 |
| 2022-06-17 | $2.42 | $2.53 | $2.38 | $2.49 | $2.49 | 162,056 |
| 2022-06-16 | $2.37 | $2.48 | $2.36 | $2.38 | $2.38 | 63,498 |
| 2022-06-15 | $2.36 | $2.45 | $2.32 | $2.37 | $2.37 | 159,764 |
| 2022-06-14 | $2.44 | $2.54 | $2.37 | $2.49 | $2.49 | 104,708 |
| 2022-06-13 | $2.75 | $2.75 | $2.57 | $2.63 | $2.63 | 129,923 |
| 2022-06-10 | $2.80 | $2.82 | $2.71 | $2.76 | $2.76 | 109,493 |
| 2022-06-09 | $2.90 | $2.95 | $2.81 | $2.88 | $2.88 | 110,576 |
| 2022-06-08 | $3.00 | $3.02 | $2.90 | $2.94 | $2.94 | 44,058 |
| 2022-06-07 | $3.00 | $3.09 | $3.00 | $3.06 | $3.06 | 40,284 |
| 2022-06-06 | $3.26 | $3.26 | $3.03 | $3.06 | $3.06 | 104,587 |
| 2022-06-03 | $3.31 | $3.38 | $3.26 | $3.32 | $3.32 | 36,871 |
| 2022-06-02 | $3.34 | $3.49 | $3.29 | $3.41 | $3.41 | 58,378 |
| 2022-06-01 | $3.43 | $3.56 | $3.43 | $3.46 | $3.46 | 40,914 |
| 2022-05-31 | $3.56 | $3.64 | $3.50 | $3.51 | $3.51 | 48,641 |
| 2022-05-27 | $3.59 | $3.66 | $3.52 | $3.61 | $3.61 | 37,136 |
| 2022-05-26 | $3.45 | $3.56 | $3.45 | $3.53 | $3.53 | 35,635 |
| 2022-05-25 | $3.47 | $3.55 | $3.38 | $3.48 | $3.48 | 96,733 |
| 2022-05-24 | $3.47 | $3.47 | $3.41 | $3.46 | $3.46 | 22,898 |
| 2022-05-23 | $3.40 | $3.53 | $3.40 | $3.53 | $3.53 | 26,971 |
| 2022-05-20 | $3.61 | $3.61 | $3.45 | $3.51 | $3.51 | 40,390 |
| 2022-05-19 | $3.53 | $3.62 | $3.53 | $3.58 | $3.58 | 54,255 |
| 2022-05-18 | $3.66 | $3.66 | $3.55 | $3.58 | $3.58 | 131,085 |
| 2022-05-17 | $3.65 | $3.72 | $3.61 | $3.67 | $3.67 | 76,300 |
| 2022-05-16 | $3.47 | $3.64 | $3.47 | $3.61 | $3.61 | 66,361 |
| 2022-05-13 | $3.48 | $3.58 | $3.45 | $3.53 | $3.53 | 41,217 |
| 2022-05-12 | $3.27 | $3.39 | $3.23 | $3.39 | $3.39 | 166,316 |
| 2022-05-11 | $3.50 | $3.54 | $3.26 | $3.27 | $3.27 | 57,321 |
| 2022-05-10 | $3.40 | $3.45 | $3.32 | $3.38 | $3.38 | 51,708 |
| 2022-05-09 | $3.48 | $3.51 | $3.36 | $3.40 | $3.40 | 51,460 |
| 2022-05-06 | $3.54 | $3.63 | $3.53 | $3.57 | $3.57 | 45,052 |
| 2022-05-05 | $3.70 | $3.73 | $3.59 | $3.60 | $3.60 | 25,046 |
| 2022-05-04 | $3.71 | $3.78 | $3.60 | $3.75 | $3.75 | 31,692 |
| 2022-05-03 | $3.78 | $3.81 | $3.73 | $3.75 | $3.75 | 30,405 |
| 2022-05-02 | $3.68 | $3.75 | $3.62 | $3.70 | $3.70 | 19,660 |
| 2022-04-29 | $3.79 | $3.87 | $3.66 | $3.67 | $3.67 | 38,315 |
| 2022-04-28 | $3.56 | $3.76 | $3.56 | $3.68 | $3.68 | 72,234 |
| 2022-04-27 | $3.78 | $3.79 | $3.65 | $3.65 | $3.65 | 89,893 |
| 2022-04-26 | $3.86 | $3.87 | $3.77 | $3.80 | $3.80 | 44,453 |
| 2022-04-25 | $3.88 | $3.99 | $3.81 | $3.95 | $3.95 | 79,989 |
| 2022-04-22 | $4.02 | $4.05 | $3.83 | $3.87 | $3.87 | 49,808 |
| 2022-04-21 | $4.11 | $4.14 | $3.96 | $4.00 | $4.00 | 62,931 |
| 2022-04-20 | $4.13 | $4.21 | $4.06 | $4.08 | $4.08 | 97,850 |
| 2022-04-19 | $4.40 | $4.42 | $4.03 | $4.13 | $4.13 | 191,200 |
| 2022-04-18 | $4.25 | $4.39 | $4.17 | $4.21 | $4.21 | 31,499 |
| 2022-04-14 | $4.33 | $4.43 | $4.27 | $4.30 | $4.30 | 49,872 |
| 2022-04-13 | $4.24 | $4.37 | $4.23 | $4.36 | $4.36 | 27,593 |
| 2022-04-12 | $4.31 | $4.43 | $4.23 | $4.28 | $4.28 | 43,823 |
| 2022-04-11 | $4.29 | $4.34 | $4.27 | $4.31 | $4.31 | 35,220 |
| 2022-04-08 | $4.28 | $4.43 | $4.23 | $4.35 | $4.35 | 82,799 |
| 2022-04-07 | $4.38 | $4.40 | $4.27 | $4.34 | $4.34 | 44,824 |
| 2022-04-06 | $4.48 | $4.48 | $4.32 | $4.44 | $4.44 | 83,207 |
| 2022-04-05 | $4.51 | $4.65 | $4.51 | $4.54 | $4.54 | 63,140 |
| 2022-04-04 | $4.33 | $4.51 | $4.33 | $4.43 | $4.43 | 87,886 |
| 2022-04-01 | $4.27 | $4.34 | $4.27 | $4.30 | $4.30 | 34,659 |
| 2022-03-31 | $4.31 | $4.31 | $4.20 | $4.22 | $4.22 | 27,085 |
| 2022-03-30 | $4.34 | $4.37 | $4.28 | $4.30 | $4.30 | 30,746 |
| 2022-03-29 | $4.34 | $4.37 | $4.29 | $4.32 | $4.32 | 168,639 |
| 2022-03-28 | $4.20 | $4.28 | $4.12 | $4.21 | $4.21 | 104,147 |
| 2022-03-25 | $4.37 | $4.37 | $4.20 | $4.31 | $4.31 | 69,730 |
| 2022-03-24 | $4.27 | $4.46 | $4.27 | $4.44 | $4.44 | 75,503 |
| 2022-03-23 | $4.29 | $4.29 | $4.15 | $4.17 | $4.17 | 81,140 |
| 2022-03-22 | $4.36 | $4.52 | $4.36 | $4.48 | $4.48 | 57,965 |
| 2022-03-21 | $4.56 | $4.56 | $4.34 | $4.42 | $4.42 | 136,480 |
| 2022-03-18 | $4.45 | $4.94 | $4.45 | $4.74 | $4.74 | 337,234 |
| 2022-03-17 | $4.55 | $4.75 | $4.54 | $4.74 | $4.74 | 69,039 |
| 2022-03-16 | $4.56 | $4.62 | $4.40 | $4.57 | $4.57 | 80,259 |
| 2022-03-15 | $4.34 | $4.41 | $4.30 | $4.37 | $4.37 | 135,290 |
| 2022-03-14 | $4.30 | $4.36 | $4.20 | $4.32 | $4.32 | 78,645 |
| 2022-03-11 | $4.21 | $4.33 | $4.16 | $4.16 | $4.16 | 50,362 |
| 2022-03-10 | $4.38 | $4.57 | $4.27 | $4.46 | $4.46 | 127,564 |
| 2022-03-09 | $4.23 | $4.47 | $4.10 | $4.40 | $4.40 | 238,100 |
| 2022-03-08 | $3.72 | $3.80 | $3.58 | $3.58 | $3.58 | 78,137 |
| 2022-03-07 | $3.68 | $3.68 | $3.55 | $3.58 | $3.58 | 77,907 |
| 2022-03-04 | $3.75 | $3.86 | $3.72 | $3.77 | $3.77 | 36,310 |
| 2022-03-03 | $3.98 | $4.06 | $3.86 | $3.88 | $3.88 | 15,450 |
| 2022-03-02 | $4.06 | $4.10 | $3.95 | $4.05 | $4.05 | 70,096 |
| 2022-03-01 | $3.81 | $4.12 | $3.80 | $4.05 | $4.05 | 55,716 |
| 2022-02-28 | $3.97 | $4.02 | $3.85 | $3.89 | $3.89 | 51,091 |
| 2022-02-25 | $3.90 | $4.03 | $3.86 | $3.97 | $3.97 | 48,349 |
| 2022-02-24 | $3.74 | $3.99 | $3.69 | $3.93 | $3.93 | 109,269 |
| 2022-02-23 | $3.99 | $4.00 | $3.77 | $3.78 | $3.78 | 41,304 |
| 2022-02-22 | $3.98 | $4.04 | $3.91 | $3.94 | $3.94 | 30,103 |
| 2022-02-18 | $4.01 | $4.08 | $3.89 | $4.03 | $4.03 | 32,186 |
| 2022-02-17 | $4.08 | $4.10 | $4.04 | $4.06 | $4.06 | 20,401 |
| 2022-02-16 | $4.14 | $4.21 | $4.08 | $4.13 | $4.13 | 55,718 |
| 2022-02-15 | $3.95 | $4.08 | $3.91 | $4.07 | $4.07 | 29,219 |
| 2022-02-14 | $3.97 | $4.00 | $3.85 | $3.90 | $3.90 | 50,385 |
| 2022-02-11 | $4.11 | $4.13 | $4.00 | $4.04 | $4.04 | 29,022 |
| 2022-02-10 | $4.18 | $4.30 | $4.10 | $4.14 | $4.14 | 61,327 |
| 2022-02-09 | $4.31 | $4.32 | $4.23 | $4.23 | $4.23 | 54,211 |
| 2022-02-08 | $4.12 | $4.22 | $4.03 | $4.18 | $4.18 | 108,237 |
| 2022-02-07 | $4.01 | $4.12 | $4.01 | $4.10 | $4.10 | 17,322 |
| 2022-02-04 | $3.97 | $4.03 | $3.94 | $4.03 | $4.03 | 43,524 |
| 2022-02-03 | $4.08 | $4.13 | $3.95 | $4.00 | $4.00 | 45,518 |
| 2022-02-02 | $4.13 | $4.15 | $4.05 | $4.14 | $4.14 | 30,691 |
| 2022-02-01 | $4.14 | $4.25 | $4.13 | $4.19 | $4.19 | 45,749 |
| 2022-01-31 | $3.93 | $4.07 | $3.89 | $4.04 | $4.04 | 82,868 |
| 2022-01-28 | $3.82 | $3.85 | $3.73 | $3.85 | $3.85 | 118,693 |
| 2022-01-27 | $4.02 | $4.04 | $3.91 | $3.96 | $3.96 | 105,338 |
| 2022-01-26 | $4.13 | $4.33 | $3.95 | $4.00 | $4.00 | 146,404 |
| 2022-01-25 | $4.03 | $4.16 | $4.01 | $4.12 | $4.12 | 47,270 |
| 2022-01-24 | $4.02 | $4.15 | $3.92 | $4.15 | $4.15 | 174,803 |
| 2022-01-21 | $4.34 | $4.34 | $4.11 | $4.19 | $4.19 | 131,592 |
| 2022-01-20 | $4.48 | $4.61 | $4.42 | $4.43 | $4.43 | 37,651 |
| 2022-01-19 | $4.56 | $4.63 | $4.52 | $4.52 | $4.52 | 63,082 |
| 2022-01-18 | $4.58 | $4.68 | $4.46 | $4.54 | $4.54 | 48,760 |
| 2022-01-14 | $4.65 | $4.69 | $4.41 | $4.63 | $4.63 | 84,483 |
| 2022-01-13 | $4.81 | $4.81 | $4.63 | $4.69 | $4.69 | 51,110 |
| 2022-01-12 | $4.99 | $4.99 | $4.80 | $4.83 | $4.83 | 76,376 |
| 2022-01-11 | $4.65 | $4.79 | $4.62 | $4.77 | $4.77 | 42,350 |
| 2022-01-10 | $4.61 | $4.67 | $4.50 | $4.65 | $4.65 | 98,831 |
| 2022-01-07 | $4.71 | $4.78 | $4.65 | $4.67 | $4.67 | 56,081 |
| 2022-01-06 | $4.80 | $4.85 | $4.63 | $4.70 | $4.70 | 133,086 |
| 2022-01-05 | $4.94 | $4.96 | $4.72 | $4.75 | $4.75 | 106,476 |
| 2022-01-04 | $4.95 | $5.09 | $4.93 | $4.96 | $4.96 | 93,981 |
| 2022-01-03 | $4.95 | $4.99 | $4.86 | $4.98 | $4.98 | 107,702 |
| 2021-12-31 | $4.81 | $4.92 | $4.71 | $4.80 | $4.80 | 230,122 |
| 2021-12-30 | $4.76 | $4.87 | $4.71 | $4.81 | $4.81 | 176,841 |
| 2021-12-29 | $4.90 | $4.98 | $4.75 | $4.80 | $4.80 | 198,755 |
| 2021-12-28 | $4.63 | $4.93 | $4.63 | $4.91 | $4.91 | 242,942 |
| 2021-12-27 | $4.80 | $4.80 | $4.65 | $4.66 | $4.66 | 152,987 |
| 2021-12-23 | $4.96 | $5.03 | $4.77 | $4.82 | $4.82 | 246,038 |
| 2021-12-22 | $4.68 | $5.01 | $4.67 | $4.92 | $4.92 | 245,531 |
| 2021-12-21 | $4.85 | $4.93 | $4.61 | $4.76 | $4.76 | 417,541 |
| 2021-12-20 | $4.60 | $4.83 | $4.60 | $4.76 | $4.76 | 154,496 |
| 2021-12-17 | $4.82 | $4.92 | $4.66 | $4.69 | $4.69 | 425,338 |
| 2021-12-16 | $5.00 | $5.13 | $4.83 | $4.96 | $4.96 | 727,694 |
| 2021-12-15 | $4.40 | $5.10 | $4.16 | $4.97 | $4.97 | 1,484,510 |
| 2021-12-14 | $4.75 | $4.78 | $3.91 | $4.17 | $4.17 | 1,682,042 |
| 2021-12-13 | $6.08 | $6.14 | $5.75 | $5.76 | $5.76 | 192,293 |
| 2021-12-10 | $6.20 | $6.27 | $6.06 | $6.16 | $6.16 | 284,240 |
| 2021-12-09 | $6.50 | $6.50 | $6.20 | $6.22 | $6.22 | 273,211 |
| 2021-12-08 | $6.58 | $6.58 | $6.31 | $6.46 | $6.46 | 240,835 |
| 2021-12-07 | $5.81 | $6.77 | $5.70 | $6.51 | $6.51 | 997,054 |
| 2021-12-06 | $5.62 | $5.92 | $5.41 | $5.87 | $5.87 | 414,762 |
| 2021-12-03 | $5.47 | $5.54 | $5.13 | $5.21 | $5.21 | 192,094 |
| 2021-12-02 | $5.88 | $5.88 | $5.37 | $5.47 | $5.47 | 308,511 |
| 2021-12-01 | $6.05 | $6.09 | $5.77 | $5.77 | $5.77 | 113,694 |
| 2021-11-30 | $6.09 | $6.11 | $5.91 | $6.05 | $6.05 | 99,520 |
| 2021-11-29 | $6.25 | $6.34 | $6.00 | $6.04 | $6.04 | 196,278 |
| 2021-11-26 | $6.29 | $6.30 | $6.01 | $6.19 | $6.19 | 137,614 |
| 2021-11-24 | $6.36 | $6.39 | $6.25 | $6.38 | $6.38 | 93,439 |
| 2021-11-23 | $6.32 | $6.92 | $6.27 | $6.47 | $6.47 | 431,079 |
| 2021-11-22 | $6.17 | $6.27 | $6.15 | $6.25 | $6.25 | 159,450 |
| 2021-11-19 | $6.30 | $6.32 | $6.20 | $6.24 | $6.24 | 62,793 |
| 2021-11-18 | $6.65 | $6.65 | $6.27 | $6.32 | $6.32 | 84,895 |
| 2021-11-17 | $6.53 | $6.65 | $6.47 | $6.65 | $6.65 | 138,027 |
| 2021-11-16 | $6.70 | $6.73 | $6.34 | $6.42 | $6.42 | 313,970 |
| 2021-11-15 | $6.71 | $7.28 | $6.71 | $7.09 | $7.09 | 564,197 |
| 2021-11-12 | $6.07 | $6.29 | $6.07 | $6.27 | $6.27 | 63,125 |
| 2021-11-11 | $6.09 | $6.18 | $6.01 | $6.07 | $6.07 | 81,852 |
| 2021-11-10 | $6.24 | $6.34 | $6.13 | $6.18 | $6.18 | 43,233 |
| 2021-11-09 | $6.33 | $6.37 | $6.22 | $6.27 | $6.27 | 118,940 |
| 2021-11-08 | $6.39 | $6.39 | $6.22 | $6.33 | $6.33 | 162,418 |
| 2021-11-05 | $6.37 | $6.45 | $6.25 | $6.36 | $6.36 | 114,879 |
| 2021-11-04 | $6.20 | $6.40 | $6.15 | $6.39 | $6.39 | 207,995 |
| 2021-11-03 | $6.10 | $6.24 | $6.08 | $6.24 | $6.24 | 46,114 |
| 2021-11-02 | $6.06 | $6.08 | $5.96 | $6.02 | $6.02 | 112,263 |
| 2021-11-01 | $6.08 | $6.15 | $6.06 | $6.08 | $6.08 | 50,506 |
| 2021-10-29 | $5.98 | $6.07 | $5.98 | $6.05 | $6.05 | 23,119 |
| 2021-10-28 | $6.05 | $6.05 | $5.97 | $6.01 | $6.01 | 32,789 |
| 2021-10-27 | $6.18 | $6.18 | $6.03 | $6.06 | $6.06 | 39,175 |
| 2021-10-26 | $6.34 | $6.34 | $6.20 | $6.24 | $6.24 | 104,695 |
| 2021-10-25 | $6.27 | $6.39 | $6.25 | $6.30 | $6.30 | 71,078 |
| 2021-10-22 | $6.34 | $6.35 | $6.21 | $6.34 | $6.34 | 50,131 |
| 2021-10-21 | $6.23 | $6.35 | $6.23 | $6.30 | $6.30 | 46,762 |
| 2021-10-20 | $6.19 | $6.29 | $6.15 | $6.23 | $6.23 | 58,017 |
| 2021-10-19 | $5.83 | $6.23 | $5.81 | $6.14 | $6.14 | 212,261 |
| 2021-10-18 | $5.75 | $5.83 | $5.68 | $5.73 | $5.73 | 178,478 |
| 2021-10-15 | $5.84 | $5.88 | $5.67 | $5.68 | $5.68 | 111,862 |
| 2021-10-14 | $5.82 | $5.88 | $5.79 | $5.82 | $5.82 | 106,859 |
| 2021-10-13 | $5.67 | $5.77 | $5.64 | $5.70 | $5.70 | 73,784 |
| 2021-10-12 | $5.56 | $5.65 | $5.52 | $5.62 | $5.62 | 65,032 |
| 2021-10-11 | $5.60 | $5.64 | $5.53 | $5.54 | $5.54 | 119,322 |
| 2021-10-08 | $5.65 | $5.72 | $5.61 | $5.66 | $5.66 | 93,701 |
| 2021-10-07 | $5.65 | $5.74 | $5.62 | $5.64 | $5.64 | 144,928 |
| 2021-10-06 | $5.64 | $5.64 | $5.52 | $5.55 | $5.55 | 127,473 |
| 2021-10-05 | $5.83 | $5.84 | $5.71 | $5.72 | $5.72 | 140,641 |
| 2021-10-04 | $5.91 | $5.97 | $5.83 | $5.88 | $5.88 | 72,323 |
| 2021-10-01 | $6.01 | $6.03 | $5.90 | $5.95 | $5.95 | 71,729 |
| 2021-09-30 | $5.94 | $6.11 | $5.94 | $6.01 | $6.01 | 68,368 |
| 2021-09-29 | $6.08 | $6.08 | $5.95 | $5.96 | $5.96 | 76,664 |
| 2021-09-28 | $6.20 | $6.20 | $6.01 | $6.01 | $6.01 | 56,862 |
| 2021-09-27 | $6.26 | $6.29 | $6.17 | $6.29 | $6.29 | 45,589 |
| 2021-09-24 | $6.23 | $6.29 | $6.15 | $6.20 | $6.20 | 53,707 |
| 2021-09-23 | $6.20 | $6.30 | $6.16 | $6.30 | $6.30 | 70,344 |
| 2021-09-22 | $6.08 | $6.08 | $5.98 | $6.04 | $6.04 | 55,641 |
| 2021-09-21 | $5.95 | $6.05 | $5.95 | $5.99 | $5.99 | 110,347 |
| 2021-09-20 | $6.03 | $6.07 | $5.83 | $5.87 | $5.87 | 208,334 |
| 2021-09-17 | $6.27 | $6.30 | $6.11 | $6.17 | $6.17 | 196,675 |
| 2021-09-16 | $6.30 | $6.37 | $6.30 | $6.35 | $6.35 | 112,664 |
| 2021-09-15 | $6.35 | $6.42 | $6.30 | $6.35 | $6.35 | 167,811 |
| 2021-09-14 | $6.44 | $6.44 | $6.30 | $6.36 | $6.36 | 217,132 |
| 2021-09-13 | $6.30 | $6.44 | $6.20 | $6.41 | $6.41 | 274,055 |
| 2021-09-10 | $6.19 | $6.33 | $6.14 | $6.23 | $6.23 | 118,331 |
| 2021-09-09 | $6.47 | $6.47 | $6.09 | $6.10 | $6.10 | 491,780 |
| 2021-09-08 | $6.47 | $6.58 | $6.36 | $6.51 | $6.51 | 77,019 |
| 2021-09-07 | $6.45 | $6.62 | $6.30 | $6.54 | $6.54 | 204,037 |
| 2021-09-03 | $6.21 | $6.41 | $6.21 | $6.37 | $6.37 | 186,384 |
| 2021-09-02 | $6.12 | $6.15 | $6.05 | $6.13 | $6.13 | 324,714 |
| 2021-09-01 | $6.06 | $6.14 | $6.00 | $6.05 | $6.05 | 869,555 |
| 2021-08-31 | $6.34 | $6.75 | $6.27 | $6.53 | $6.53 | 783,026 |
| 2021-08-30 | $7.39 | $7.40 | $7.25 | $7.32 | $7.32 | 51,310 |
| 2021-08-27 | $7.37 | $7.52 | $7.29 | $7.39 | $7.39 | 83,523 |
| 2021-08-26 | $7.31 | $7.38 | $7.22 | $7.34 | $7.34 | 75,839 |
| 2021-08-25 | $7.35 | $7.42 | $7.28 | $7.40 | $7.40 | 103,421 |
| 2021-08-24 | $7.14 | $7.31 | $7.09 | $7.25 | $7.25 | 66,351 |
| 2021-08-23 | $6.97 | $7.17 | $6.93 | $7.14 | $7.14 | 83,210 |
| 2021-08-20 | $6.84 | $6.88 | $6.75 | $6.86 | $6.86 | 200,611 |
| 2021-08-19 | $6.81 | $7.05 | $6.75 | $6.87 | $6.87 | 143,257 |
| 2021-08-18 | $6.98 | $7.02 | $6.89 | $6.89 | $6.89 | 104,899 |
| 2021-08-17 | $7.12 | $7.19 | $7.00 | $7.05 | $7.05 | 130,952 |
| 2021-08-16 | $7.34 | $7.35 | $7.16 | $7.29 | $7.29 | 64,020 |
| 2021-08-13 | $7.63 | $7.66 | $7.48 | $7.52 | $7.52 | 45,414 |
| 2021-08-12 | $7.52 | $7.62 | $7.47 | $7.62 | $7.62 | 32,698 |
| 2021-08-11 | $7.37 | $7.49 | $7.33 | $7.47 | $7.47 | 69,533 |
| 2021-08-10 | $7.25 | $7.53 | $7.25 | $7.52 | $7.52 | 69,765 |
| 2021-08-09 | $7.25 | $7.25 | $7.17 | $7.21 | $7.21 | 51,250 |
| 2021-08-06 | $7.43 | $7.43 | $7.27 | $7.32 | $7.32 | 17,819 |
| 2021-08-05 | $7.38 | $7.39 | $7.22 | $7.38 | $7.38 | 29,803 |
| 2021-08-04 | $7.40 | $7.58 | $7.39 | $7.44 | $7.44 | 44,034 |
| 2021-08-03 | $7.27 | $7.45 | $7.19 | $7.41 | $7.41 | 93,848 |
| 2021-08-02 | $7.11 | $7.15 | $7.10 | $7.11 | $7.11 | 60,311 |
| 2021-07-30 | $6.96 | $7.05 | $6.91 | $7.00 | $7.00 | 29,029 |
| 2021-07-29 | $7.05 | $7.19 | $7.04 | $7.06 | $7.06 | 79,180 |
| 2021-07-28 | $6.98 | $7.00 | $6.84 | $6.94 | $6.94 | 139,764 |
| 2021-07-27 | $7.06 | $7.06 | $6.94 | $7.04 | $7.04 | 67,352 |
| 2021-07-26 | $7.18 | $7.26 | $7.11 | $7.16 | $7.16 | 66,694 |
| 2021-07-23 | $7.25 | $7.29 | $7.19 | $7.26 | $7.26 | 60,302 |
| 2021-07-22 | $7.26 | $7.26 | $7.17 | $7.17 | $7.17 | 85,903 |
| 2021-07-21 | $7.28 | $7.36 | $7.21 | $7.33 | $7.33 | 54,142 |
| 2021-07-20 | $7.04 | $7.40 | $7.03 | $7.35 | $7.35 | 127,228 |
| 2021-07-19 | $7.00 | $7.06 | $6.78 | $6.94 | $6.94 | 129,815 |
| 2021-07-16 | $7.35 | $7.47 | $7.00 | $7.01 | $7.01 | 130,074 |
| 2021-07-15 | $7.52 | $7.56 | $7.30 | $7.40 | $7.40 | 53,487 |
| 2021-07-14 | $7.62 | $7.71 | $7.53 | $7.56 | $7.56 | 55,963 |
| 2021-07-13 | $7.78 | $7.78 | $7.62 | $7.63 | $7.63 | 36,241 |
| 2021-07-12 | $7.88 | $7.88 | $7.71 | $7.80 | $7.80 | 64,343 |
| 2021-07-09 | $7.57 | $7.88 | $7.53 | $7.85 | $7.85 | 75,135 |
| 2021-07-08 | $7.53 | $7.62 | $7.48 | $7.60 | $7.60 | 57,776 |
| 2021-07-07 | $7.60 | $7.60 | $7.44 | $7.55 | $7.55 | 58,897 |
| 2021-07-06 | $7.76 | $7.76 | $7.46 | $7.54 | $7.54 | 82,558 |
| 2021-07-02 | $7.67 | $7.87 | $7.67 | $7.81 | $7.81 | 81,521 |
| 2021-07-01 | $7.80 | $7.80 | $7.52 | $7.64 | $7.64 | 230,773 |
| 2021-06-30 | $7.65 | $7.65 | $7.47 | $7.48 | $7.48 | 120,396 |
| 2021-06-29 | $7.78 | $7.92 | $7.70 | $7.71 | $7.71 | 64,334 |
| 2021-06-28 | $8.12 | $8.12 | $7.71 | $7.73 | $7.73 | 163,214 |
| 2021-06-25 | $8.46 | $8.46 | $8.12 | $8.18 | $8.18 | 172,364 |
| 2021-06-24 | $8.39 | $8.51 | $8.38 | $8.45 | $8.45 | 91,461 |
| 2021-06-23 | $8.54 | $8.57 | $8.38 | $8.39 | $8.39 | 100,881 |
| 2021-06-22 | $8.44 | $8.62 | $8.39 | $8.59 | $8.59 | 113,107 |
| 2021-06-21 | $8.43 | $8.55 | $8.28 | $8.47 | $8.47 | 200,099 |
| 2021-06-18 | $8.51 | $8.85 | $8.42 | $8.50 | $8.50 | 1,273,708 |
| 2021-06-17 | $8.22 | $8.42 | $8.19 | $8.33 | $8.33 | 190,072 |
| 2021-06-16 | $8.25 | $8.27 | $8.08 | $8.17 | $8.17 | 159,457 |
| 2021-06-15 | $8.39 | $8.41 | $8.19 | $8.23 | $8.23 | 120,767 |
| 2021-06-14 | $8.49 | $8.53 | $8.26 | $8.42 | $8.42 | 205,008 |
| 2021-06-11 | $8.19 | $8.53 | $8.05 | $8.53 | $8.53 | 274,488 |
| 2021-06-10 | $7.89 | $8.00 | $7.83 | $7.97 | $7.97 | 273,770 |
| 2021-06-09 | $7.74 | $7.96 | $7.72 | $7.83 | $7.83 | 194,986 |
| 2021-06-08 | $7.27 | $7.62 | $7.27 | $7.61 | $7.61 | 211,182 |
| 2021-06-07 | $7.35 | $7.35 | $7.02 | $7.07 | $7.07 | 291,865 |
| 2021-06-04 | $7.21 | $7.37 | $7.16 | $7.22 | $7.22 | 94,603 |
| 2021-06-03 | $7.26 | $7.35 | $7.00 | $7.09 | $7.09 | 232,758 |
| 2021-06-02 | $7.42 | $7.54 | $7.32 | $7.54 | $7.54 | 86,111 |
| 2021-06-01 | $7.70 | $7.71 | $7.33 | $7.39 | $7.39 | 135,626 |
| 2021-05-28 | $7.80 | $7.95 | $7.68 | $7.73 | $7.73 | 115,278 |
| 2021-05-27 | $7.53 | $7.77 | $7.48 | $7.71 | $7.71 | 180,024 |
| 2021-05-26 | $7.36 | $7.56 | $7.33 | $7.49 | $7.49 | 74,876 |
| 2021-05-25 | $7.49 | $7.49 | $7.32 | $7.39 | $7.39 | 94,655 |
| 2021-05-24 | $7.59 | $7.59 | $7.37 | $7.50 | $7.50 | 133,076 |
| 2021-05-21 | $7.45 | $7.70 | $7.42 | $7.52 | $7.52 | 325,692 |
| 2021-05-20 | $7.22 | $7.49 | $7.18 | $7.39 | $7.39 | 97,066 |
| 2021-05-19 | $7.16 | $7.21 | $7.03 | $7.16 | $7.16 | 92,537 |
| 2021-05-18 | $7.19 | $7.27 | $7.12 | $7.18 | $7.18 | 110,819 |
| 2021-05-17 | $7.08 | $7.28 | $7.07 | $7.22 | $7.22 | 112,716 |
| 2021-05-14 | $6.77 | $7.02 | $6.77 | $6.99 | $6.99 | 199,580 |
| 2021-05-13 | $6.73 | $6.85 | $6.67 | $6.73 | $6.73 | 114,289 |
| 2021-05-12 | $6.82 | $6.83 | $6.67 | $6.69 | $6.69 | 144,719 |
| 2021-05-11 | $6.94 | $6.99 | $6.67 | $6.75 | $6.75 | 283,232 |
| 2021-05-10 | $7.10 | $7.25 | $7.09 | $7.10 | $7.10 | 214,493 |
| 2021-05-07 | $7.01 | $7.01 | $6.89 | $6.98 | $6.98 | 290,767 |
| 2021-05-06 | $7.19 | $7.30 | $6.96 | $7.07 | $7.07 | 356,913 |
| 2021-05-05 | $7.25 | $7.38 | $7.23 | $7.26 | $7.26 | 206,586 |
| 2021-05-04 | $7.33 | $7.35 | $7.15 | $7.25 | $7.25 | 248,977 |
| 2021-05-03 | $7.41 | $7.67 | $7.18 | $7.41 | $7.41 | 487,975 |
| 2021-04-30 | $7.51 | $8.99 | $7.40 | $7.66 | $7.66 | 2,573,711 |
| 2021-04-29 | $7.40 | $7.45 | $7.22 | $7.22 | $7.22 | 482,962 |
| 2021-04-28 | $7.41 | $7.49 | $7.22 | $7.32 | $7.32 | 214,975 |
| 2021-04-27 | $7.79 | $7.79 | $7.31 | $7.41 | $7.41 | 540,794 |
| 2021-04-26 | $8.24 | $8.29 | $8.06 | $8.12 | $8.12 | 194,768 |
| 2021-04-23 | $8.50 | $8.53 | $8.18 | $8.28 | $8.28 | 197,410 |
| 2021-04-22 | $8.79 | $8.79 | $8.51 | $8.51 | $8.51 | 97,516 |
| 2021-04-21 | $8.53 | $8.90 | $8.51 | $8.85 | $8.85 | 52,301 |
| 2021-04-20 | $8.69 | $8.80 | $8.50 | $8.55 | $8.55 | 95,195 |
| 2021-04-19 | $8.97 | $9.07 | $8.67 | $8.81 | $8.81 | 81,947 |
| 2021-04-16 | $8.94 | $9.11 | $8.77 | $8.94 | $8.94 | 74,656 |
| 2021-04-15 | $8.74 | $9.09 | $8.64 | $9.00 | $9.00 | 265,050 |
| 2021-04-14 | $8.67 | $8.92 | $8.60 | $8.70 | $8.70 | 100,105 |
| 2021-04-13 | $8.53 | $8.69 | $8.52 | $8.64 | $8.64 | 107,715 |
| 2021-04-12 | $8.41 | $8.61 | $8.36 | $8.45 | $8.45 | 126,233 |
| 2021-04-09 | $8.56 | $8.62 | $8.39 | $8.51 | $8.51 | 95,243 |
| 2021-04-08 | $8.56 | $8.77 | $8.52 | $8.56 | $8.56 | 108,743 |
| 2021-04-07 | $8.79 | $8.93 | $8.41 | $8.46 | $8.46 | 271,415 |
| 2021-04-06 | $8.40 | $8.68 | $8.32 | $8.45 | $8.45 | 194,617 |
| 2021-04-05 | $8.43 | $8.60 | $8.10 | $8.26 | $8.26 | 155,756 |
| 2021-04-01 | $8.32 | $8.55 | $8.19 | $8.31 | $8.31 | 129,031 |
| 2021-03-31 | $8.27 | $8.46 | $8.11 | $8.27 | $8.27 | 171,833 |
| 2021-03-30 | $8.45 | $8.54 | $8.14 | $8.26 | $8.26 | 297,215 |
| 2021-03-29 | $8.58 | $8.77 | $8.49 | $8.55 | $8.55 | 75,381 |
| 2021-03-26 | $8.64 | $8.72 | $8.47 | $8.67 | $8.67 | 94,743 |
| 2021-03-25 | $8.88 | $8.97 | $8.34 | $8.45 | $8.45 | 301,164 |
| 2021-03-24 | $9.27 | $9.27 | $8.76 | $8.84 | $8.84 | 193,401 |
| 2021-03-23 | $9.31 | $9.39 | $9.09 | $9.13 | $9.13 | 211,339 |
| 2021-03-22 | $9.35 | $9.49 | $9.11 | $9.31 | $9.31 | 97,358 |
| 2021-03-19 | $9.44 | $9.48 | $9.18 | $9.33 | $9.33 | 97,115 |
| 2021-03-18 | $9.63 | $9.63 | $9.25 | $9.29 | $9.29 | 134,696 |
| 2021-03-17 | $9.47 | $9.79 | $9.37 | $9.72 | $9.72 | 102,960 |
| 2021-03-16 | $9.71 | $9.87 | $9.40 | $9.56 | $9.56 | 241,272 |
| 2021-03-15 | $9.39 | $9.70 | $9.32 | $9.64 | $9.64 | 155,564 |
| 2021-03-12 | $9.10 | $9.37 | $9.04 | $9.33 | $9.33 | 238,823 |
| 2021-03-11 | $9.22 | $9.29 | $9.04 | $9.13 | $9.13 | 233,720 |
| 2021-03-10 | $8.89 | $9.23 | $8.80 | $9.06 | $9.06 | 257,662 |
| 2021-03-09 | $8.67 | $8.86 | $8.53 | $8.80 | $8.80 | 367,856 |
| 2021-03-08 | $9.09 | $9.13 | $8.71 | $8.72 | $8.72 | 237,515 |
| 2021-03-05 | $9.10 | $9.30 | $8.75 | $9.17 | $9.17 | 218,973 |
| 2021-03-04 | $9.08 | $9.49 | $8.91 | $9.18 | $9.18 | 263,450 |
| 2021-03-03 | $9.37 | $9.41 | $9.02 | $9.15 | $9.15 | 283,402 |
| 2021-03-02 | $9.50 | $9.75 | $9.15 | $9.26 | $9.26 | 430,370 |
| 2021-03-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,219 |
| 2021-02-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-02-25 | $9.70 | $9.80 | $9.50 | $9.60 | $9.60 | 283,484 |
| 2021-02-24 | $10.21 | $10.21 | $9.49 | $9.53 | $9.53 | 550,446 |
| 2021-02-23 | $10.25 | $10.25 | $9.62 | $10.11 | $10.11 | 616,444 |
| 2021-02-22 | $10.52 | $10.52 | $10.16 | $10.26 | $10.26 | 212,697 |
| 2021-02-19 | $10.25 | $10.49 | $10.22 | $10.30 | $10.30 | 174,577 |
| 2021-02-18 | $10.47 | $10.68 | $10.11 | $10.32 | $10.32 | 276,114 |
| 2021-02-17 | $10.74 | $10.75 | $10.21 | $10.42 | $10.42 | 295,792 |
| 2021-02-16 | $10.67 | $10.67 | $10.18 | $10.18 | $10.18 | 472,382 |
| 2021-02-12 | $10.19 | $11.33 | $10.12 | $10.60 | $10.60 | 1,294,295 |
| 2021-02-11 | $11.46 | $11.69 | $10.42 | $10.95 | $10.95 | 1,965,871 |
| 2021-02-10 | $9.99 | $10.10 | $9.72 | $9.91 | $9.91 | 183,378 |
| 2021-02-09 | $10.18 | $10.19 | $9.95 | $10.03 | $10.03 | 182,945 |
| 2021-02-08 | $9.88 | $10.40 | $9.85 | $10.29 | $10.29 | 418,882 |
| 2021-02-05 | $9.55 | $9.71 | $9.45 | $9.61 | $9.61 | 153,994 |
| 2021-02-04 | $9.54 | $9.60 | $9.44 | $9.49 | $9.49 | 139,453 |
| 2021-02-03 | $9.61 | $9.66 | $9.45 | $9.60 | $9.60 | 170,731 |
| 2021-02-02 | $9.58 | $9.64 | $9.39 | $9.50 | $9.50 | 255,346 |
| 2021-02-01 | $9.34 | $9.68 | $9.21 | $9.62 | $9.62 | 434,415 |
| 2021-01-29 | $9.18 | $9.29 | $8.90 | $8.99 | $8.99 | 446,270 |
| 2021-01-28 | $8.89 | $9.29 | $8.86 | $9.21 | $9.21 | 320,958 |
| 2021-01-27 | $9.00 | $9.19 | $8.77 | $8.94 | $8.94 | 335,831 |
| 2021-01-26 | $9.20 | $9.27 | $9.10 | $9.17 | $9.17 | 387,034 |
| 2021-01-25 | $9.39 | $9.39 | $9.14 | $9.18 | $9.18 | 301,031 |
| 2021-01-22 | $9.35 | $9.55 | $9.18 | $9.25 | $9.25 | 456,241 |
| 2021-01-21 | $9.51 | $9.60 | $9.32 | $9.48 | $9.48 | 330,096 |
| 2021-01-20 | $9.38 | $9.66 | $9.24 | $9.51 | $9.51 | 387,983 |
| 2021-01-19 | $9.85 | $9.86 | $9.27 | $9.45 | $9.45 | 1,206,182 |
| 2021-01-15 | $10.32 | $10.36 | $9.58 | $9.72 | $9.72 | 906,327 |
| 2021-01-14 | $9.99 | $9.99 | $9.76 | $9.83 | $9.83 | 824,036 |
| 2021-01-13 | $9.84 | $10.42 | $9.60 | $10.14 | $10.14 | 1,059,204 |
| 2021-01-12 | $10.27 | $10.30 | $9.83 | $10.24 | $10.24 | 1,899,661 |
| 2021-01-11 | $12.91 | $13.70 | $11.35 | $11.40 | $11.40 | 15,291,994 |
| 2021-01-08 | $8.90 | $8.91 | $8.45 | $8.66 | $8.66 | 294,961 |
| 2021-01-07 | $8.95 | $8.97 | $8.75 | $8.92 | $8.92 | 248,508 |
| 2021-01-06 | $8.75 | $9.20 | $8.73 | $8.92 | $8.92 | 310,735 |
| 2021-01-05 | $8.52 | $8.94 | $8.52 | $8.73 | $8.73 | 498,200 |
| 2021-01-04 | $8.55 | $8.73 | $8.35 | $8.51 | $8.51 | 250,582 |
| 2020-12-31 | $8.53 | $8.59 | $8.05 | $8.49 | $8.49 | 561,765 |
| 2020-12-30 | $8.65 | $8.68 | $8.45 | $8.53 | $8.53 | 246,988 |
| 2020-12-29 | $8.86 | $8.86 | $8.36 | $8.60 | $8.60 | 445,098 |
| 2020-12-28 | $8.75 | $8.94 | $8.69 | $8.80 | $8.80 | 457,752 |
| 2020-12-24 | $8.90 | $9.10 | $8.69 | $8.73 | $8.73 | 250,032 |
| 2020-12-23 | $8.75 | $9.03 | $8.60 | $8.93 | $8.93 | 921,972 |
| 2020-12-22 | $8.25 | $8.35 | $8.00 | $8.21 | $8.21 | 1,005,192 |
| 2020-12-21 | $8.99 | $8.99 | $8.43 | $8.59 | $8.59 | 1,250,968 |
| 2020-12-18 | $8.20 | $9.70 | $8.00 | $9.27 | $9.27 | 4,718,833 |
| 2020-12-17 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 270,909 |
| 2020-12-16 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2020-12-15 | $14.85 | $14.89 | $12.90 | $13.57 | $13.57 | 1,536,334 |
| 2020-12-14 | $17.20 | $17.20 | $16.80 | $16.89 | $16.89 | 247,876 |
| 2020-12-11 | $17.19 | $17.21 | $16.83 | $16.96 | $16.96 | 196,237 |
| 2020-12-10 | $16.85 | $16.95 | $16.39 | $16.79 | $16.79 | 142,954 |
| 2020-12-09 | $17.09 | $17.37 | $16.50 | $16.99 | $16.99 | 357,859 |
| 2020-12-08 | $16.64 | $16.93 | $16.45 | $16.79 | $16.79 | 246,524 |
| 2020-12-07 | $16.63 | $16.70 | $16.20 | $16.54 | $16.54 | 250,455 |
| 2020-12-04 | $15.05 | $16.11 | $15.05 | $16.10 | $16.10 | 373,311 |
| 2020-12-03 | $15.75 | $16.05 | $15.65 | $15.74 | $15.74 | 181,883 |
| 2020-12-02 | $16.51 | $16.66 | $15.61 | $15.84 | $15.84 | 800,975 |
| 2020-12-01 | $15.00 | $15.47 | $15.00 | $15.12 | $15.12 | 209,139 |
| 2020-11-30 | $15.11 | $15.23 | $14.95 | $15.09 | $15.09 | 239,492 |
| 2020-11-27 | $15.31 | $15.38 | $14.81 | $14.93 | $14.93 | 240,819 |
| 2020-11-25 | $15.90 | $15.90 | $15.20 | $15.28 | $15.28 | 420,573 |
| 2020-11-24 | $16.20 | $17.41 | $16.20 | $16.74 | $16.74 | 751,603 |
| 2020-11-23 | $15.18 | $15.82 | $15.00 | $15.81 | $15.81 | 1,142,555 |
| 2020-11-20 | $13.88 | $14.87 | $13.25 | $13.78 | $13.78 | 2,016,287 |
| 2020-11-19 | $11.95 | $11.95 | $11.65 | $11.79 | $11.79 | 573,795 |
| 2020-11-18 | $11.93 | $12.07 | $11.74 | $11.80 | $11.80 | 268,546 |
| 2020-11-17 | $11.98 | $11.98 | $11.58 | $11.76 | $11.76 | 246,247 |
| 2020-11-16 | $12.00 | $12.05 | $11.58 | $11.99 | $11.99 | 364,649 |
| 2020-11-13 | $11.48 | $12.05 | $11.45 | $11.88 | $11.88 | 205,411 |
| 2020-11-12 | $11.72 | $11.77 | $11.28 | $11.45 | $11.45 | 153,468 |
| 2020-11-11 | $12.00 | $12.10 | $11.65 | $11.81 | $11.81 | 369,817 |
| 2020-11-10 | $11.02 | $11.63 | $10.95 | $11.61 | $11.61 | 322,008 |
| 2020-11-09 | $11.41 | $11.87 | $10.35 | $10.54 | $10.54 | 679,050 |
| 2020-11-06 | $11.78 | $11.91 | $11.65 | $11.73 | $11.73 | 181,413 |
| 2020-11-05 | $11.74 | $11.99 | $11.54 | $11.89 | $11.89 | 244,836 |
| 2020-11-04 | $11.30 | $11.65 | $11.30 | $11.42 | $11.42 | 168,774 |
| 2020-11-03 | $10.96 | $11.34 | $10.90 | $11.26 | $11.26 | 217,018 |
| 2020-11-02 | $10.68 | $10.91 | $10.51 | $10.85 | $10.85 | 235,157 |
| 2020-10-30 | $11.00 | $11.11 | $10.50 | $10.70 | $10.70 | 288,022 |
| 2020-10-29 | $10.86 | $11.05 | $10.61 | $10.90 | $10.90 | 305,734 |
| 2020-10-28 | $10.30 | $10.65 | $10.22 | $10.42 | $10.42 | 377,547 |
| 2020-10-27 | $10.99 | $11.00 | $10.71 | $10.78 | $10.78 | 203,979 |
| 2020-10-26 | $11.01 | $11.24 | $10.67 | $10.89 | $10.89 | 396,288 |
| 2020-10-23 | $11.34 | $11.34 | $11.05 | $11.21 | $11.21 | 231,183 |
| 2020-10-22 | $11.17 | $11.35 | $11.11 | $11.25 | $11.25 | 256,957 |
| 2020-10-21 | $11.77 | $11.85 | $11.18 | $11.24 | $11.24 | 593,526 |
| 2020-10-20 | $11.66 | $12.15 | $11.61 | $11.87 | $11.87 | 645,873 |
| 2020-10-19 | $11.21 | $11.61 | $11.20 | $11.25 | $11.25 | 432,690 |
| 2020-10-16 | $11.14 | $11.16 | $10.80 | $10.90 | $10.90 | 752,788 |
| 2020-10-15 | $11.53 | $11.60 | $11.17 | $11.27 | $11.27 | 488,142 |
| 2020-10-14 | $12.05 | $12.07 | $11.71 | $11.86 | $11.86 | 765,132 |
| 2020-10-13 | $12.00 | $12.17 | $11.82 | $12.04 | $12.04 | 627,724 |
| 2020-10-12 | $12.06 | $12.08 | $11.84 | $12.01 | $12.01 | 574,442 |
| 2020-10-09 | $12.06 | $12.30 | $11.99 | $12.11 | $12.11 | 555,759 |
| 2020-10-08 | $11.96 | $12.11 | $11.84 | $12.11 | $12.11 | 557,834 |
| 2020-10-07 | $12.15 | $12.22 | $11.93 | $12.09 | $12.09 | 643,357 |
| 2020-10-06 | $12.69 | $12.69 | $11.91 | $12.11 | $12.11 | 956,753 |
| 2020-10-05 | $12.71 | $13.50 | $12.52 | $12.80 | $12.80 | 1,590,171 |
| 2020-10-02 | $11.91 | $13.74 | $11.09 | $12.03 | $12.03 | 4,552,018 |
| 2020-10-01 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 72,661 |
| 2020-09-30 | $18.67 | $18.80 | $18.51 | $18.59 | $18.59 | 67,448 |
| 2020-09-29 | $19.39 | $19.44 | $18.60 | $19.19 | $19.19 | 616,389 |
| 2020-09-28 | $18.75 | $19.45 | $18.20 | $19.44 | $19.44 | 1,085,726 |
| 2020-09-25 | $17.30 | $17.66 | $17.15 | $17.54 | $17.54 | 363,740 |
| 2020-09-24 | $17.03 | $17.39 | $16.85 | $17.18 | $17.18 | 652,175 |
| 2020-09-23 | $18.30 | $18.33 | $17.50 | $17.55 | $17.55 | 430,743 |
| 2020-09-22 | $17.76 | $18.14 | $17.60 | $18.14 | $18.14 | 513,856 |
| 2020-09-21 | $17.67 | $17.88 | $17.07 | $17.37 | $17.37 | 697,561 |
| 2020-09-18 | $18.13 | $18.25 | $17.59 | $17.88 | $17.88 | 367,968 |
| 2020-09-17 | $17.21 | $18.11 | $17.20 | $18.05 | $18.05 | 389,790 |
| 2020-09-16 | $18.00 | $18.33 | $17.84 | $18.01 | $18.01 | 431,636 |
| 2020-09-15 | $17.75 | $17.99 | $17.41 | $17.70 | $17.70 | 440,191 |
| 2020-09-14 | $16.53 | $17.47 | $16.53 | $17.30 | $17.30 | 461,254 |
| 2020-09-11 | $16.31 | $16.63 | $15.98 | $16.21 | $16.21 | 367,751 |
| 2020-09-10 | $16.75 | $16.86 | $15.63 | $16.00 | $16.00 | 733,439 |
| 2020-09-09 | $16.56 | $16.99 | $16.45 | $16.71 | $16.71 | 708,961 |
| 2020-09-08 | $16.35 | $16.50 | $16.04 | $16.37 | $16.37 | 825,656 |
| 2020-09-04 | $17.79 | $17.95 | $15.22 | $16.72 | $16.72 | 1,595,621 |
| 2020-09-03 | $18.34 | $18.47 | $17.50 | $17.83 | $17.83 | 578,009 |
| 2020-09-02 | $19.07 | $19.09 | $18.02 | $18.56 | $18.56 | 635,764 |
| 2020-09-01 | $19.21 | $19.58 | $18.66 | $18.95 | $18.95 | 837,546 |
| 2020-08-31 | $19.29 | $19.55 | $19.02 | $19.36 | $19.36 | 503,596 |
| 2020-08-28 | $18.49 | $19.50 | $18.49 | $19.34 | $19.34 | 627,876 |
| 2020-08-27 | $18.88 | $19.09 | $18.35 | $18.58 | $18.58 | 1,252,290 |
| 2020-08-26 | $18.24 | $18.69 | $17.86 | $18.33 | $18.33 | 940,667 |
| 2020-08-25 | $18.52 | $18.75 | $17.41 | $17.66 | $17.66 | 1,040,290 |
| 2020-08-24 | $19.10 | $19.14 | $18.33 | $18.70 | $18.70 | 726,987 |
| 2020-08-21 | $17.90 | $18.71 | $17.80 | $18.51 | $18.51 | 750,791 |
| 2020-08-20 | $17.77 | $18.36 | $17.52 | $17.71 | $17.71 | 763,017 |
| 2020-08-19 | $18.50 | $18.72 | $17.41 | $17.78 | $17.78 | 996,908 |
| 2020-08-18 | $19.36 | $19.49 | $18.18 | $18.92 | $18.92 | 1,181,529 |
| 2020-08-17 | $18.60 | $21.28 | $18.00 | $19.81 | $19.81 | 4,401,052 |
| 2020-08-14 | $18.41 | $19.60 | $16.25 | $17.88 | $17.88 | 25,657,843 |
| 2020-08-13 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 112 |
| 2020-08-12 | $11.67 | $11.85 | $11.00 | $11.81 | $11.81 | 1,133,094 |
| 2020-08-11 | $12.60 | $12.75 | $10.46 | $11.33 | $11.33 | 3,719,782 |
| 2020-08-10 | $17.20 | $18.68 | $16.72 | $17.42 | $17.42 | 1,713,859 |
| 2020-08-07 | $15.60 | $16.16 | $15.60 | $16.04 | $16.04 | 449,248 |
| 2020-08-06 | $15.64 | $15.72 | $15.29 | $15.50 | $15.50 | 244,256 |
| 2020-08-05 | $15.71 | $16.13 | $15.54 | $15.73 | $15.73 | 297,706 |
| 2020-08-04 | $14.67 | $16.41 | $14.39 | $15.45 | $15.45 | 793,446 |
| 2020-08-03 | $13.69 | $14.64 | $13.63 | $14.37 | $14.37 | 466,073 |
| 2020-07-31 | $13.75 | $13.80 | $13.17 | $13.42 | $13.42 | 163,308 |
| 2020-07-30 | $13.50 | $13.70 | $13.00 | $13.65 | $13.65 | 345,656 |
| 2020-07-29 | $13.27 | $13.38 | $13.04 | $13.28 | $13.28 | 237,789 |
| 2020-07-28 | $13.50 | $13.62 | $13.05 | $13.21 | $13.21 | 405,044 |
| 2020-07-27 | $12.89 | $13.74 | $12.80 | $13.74 | $13.74 | 646,196 |
| 2020-07-24 | $12.36 | $12.61 | $12.20 | $12.49 | $12.49 | 189,316 |
| 2020-07-23 | $12.51 | $12.75 | $12.15 | $12.32 | $12.32 | 236,588 |
| 2020-07-22 | $12.10 | $12.50 | $11.88 | $12.44 | $12.44 | 321,131 |
| 2020-07-21 | $12.62 | $12.96 | $12.18 | $12.30 | $12.30 | 509,943 |
| 2020-07-20 | $11.84 | $12.09 | $11.76 | $11.98 | $11.98 | 393,728 |
| 2020-07-17 | $11.78 | $11.79 | $11.56 | $11.61 | $11.61 | 194,391 |
| 2020-07-16 | $11.59 | $11.69 | $11.37 | $11.62 | $11.62 | 234,117 |
| 2020-07-15 | $11.70 | $11.97 | $11.58 | $11.89 | $11.89 | 265,735 |
| 2020-07-14 | $11.44 | $11.60 | $11.17 | $11.45 | $11.45 | 291,958 |
| 2020-07-13 | $12.48 | $12.56 | $11.70 | $11.76 | $11.76 | 640,538 |
| 2020-07-10 | $13.06 | $13.26 | $12.79 | $13.02 | $13.02 | 290,330 |
| 2020-07-09 | $13.14 | $13.33 | $12.82 | $13.10 | $13.10 | 305,257 |
| 2020-07-08 | $13.17 | $13.19 | $12.76 | $12.95 | $12.95 | 192,204 |
| 2020-07-07 | $12.79 | $13.28 | $12.55 | $12.74 | $12.74 | 436,114 |
| 2020-07-06 | $13.01 | $14.24 | $12.73 | $13.14 | $13.14 | 726,600 |
| 2020-07-02 | $11.88 | $12.10 | $11.77 | $12.04 | $12.04 | 315,968 |
| 2020-07-01 | $11.40 | $11.64 | $11.22 | $11.58 | $11.58 | 272,685 |
| 2020-06-30 | $11.41 | $11.58 | $11.21 | $11.39 | $11.39 | 421,435 |
| 2020-06-29 | $10.93 | $11.00 | $10.27 | $10.91 | $10.91 | 486,313 |
| 2020-06-26 | $11.50 | $11.59 | $11.13 | $11.21 | $11.21 | 261,337 |
| 2020-06-25 | $11.31 | $11.57 | $11.08 | $11.56 | $11.56 | 452,002 |
| 2020-06-24 | $11.64 | $11.99 | $11.43 | $11.51 | $11.51 | 407,313 |
| 2020-06-23 | $12.10 | $12.10 | $11.07 | $11.52 | $11.52 | 1,178,222 |
| 2020-06-22 | $13.11 | $13.20 | $12.71 | $12.92 | $12.92 | 438,196 |
| 2020-06-19 | $14.17 | $14.22 | $13.35 | $13.70 | $13.70 | 547,787 |
| 2020-06-18 | $14.00 | $14.37 | $13.64 | $13.75 | $13.75 | 613,143 |
| 2020-06-17 | $13.45 | $13.96 | $13.28 | $13.94 | $13.94 | 717,226 |
| 2020-06-16 | $13.22 | $13.40 | $12.86 | $13.11 | $13.11 | 385,148 |
| 2020-06-15 | $12.12 | $12.69 | $12.12 | $12.57 | $12.57 | 281,841 |
| 2020-06-12 | $12.45 | $12.75 | $12.05 | $12.29 | $12.29 | 370,458 |
| 2020-06-11 | $13.20 | $13.50 | $12.03 | $12.44 | $12.44 | 638,154 |
| 2020-06-10 | $13.16 | $13.79 | $13.15 | $13.40 | $13.40 | 485,517 |
| 2020-06-09 | $12.95 | $13.24 | $12.82 | $13.01 | $13.01 | 381,729 |
| 2020-06-08 | $12.83 | $13.04 | $12.61 | $12.84 | $12.84 | 498,317 |
| 2020-06-05 | $12.83 | $12.99 | $12.55 | $12.83 | $12.83 | 485,324 |
| 2020-06-04 | $13.05 | $13.50 | $12.73 | $12.88 | $12.88 | 614,201 |
| 2020-06-03 | $13.16 | $13.27 | $12.90 | $13.09 | $13.09 | 335,015 |
| 2020-06-02 | $13.19 | $13.36 | $12.65 | $13.12 | $13.12 | 626,060 |
| 2020-06-01 | $13.00 | $13.42 | $12.95 | $13.39 | $13.39 | 498,097 |
| 2020-05-29 | $12.95 | $13.15 | $12.66 | $12.83 | $12.83 | 546,378 |
| 2020-05-28 | $12.95 | $13.26 | $12.64 | $12.65 | $12.65 | 536,744 |
| 2020-05-27 | $13.12 | $13.20 | $11.85 | $13.20 | $13.20 | 722,267 |
| 2020-05-26 | $12.39 | $13.36 | $12.25 | $12.99 | $12.99 | 873,819 |
| 2020-05-22 | $12.27 | $12.49 | $12.11 | $12.16 | $12.16 | 284,367 |
| 2020-05-21 | $12.48 | $12.52 | $12.01 | $12.32 | $12.32 | 399,668 |
| 2020-05-20 | $12.60 | $12.75 | $12.17 | $12.50 | $12.50 | 374,655 |
| 2020-05-19 | $12.64 | $12.80 | $12.22 | $12.29 | $12.29 | 460,666 |
| 2020-05-18 | $13.15 | $13.20 | $12.35 | $12.98 | $12.98 | 787,443 |
| 2020-05-15 | $11.91 | $12.25 | $11.71 | $11.84 | $11.84 | 694,050 |
| 2020-05-14 | $11.98 | $12.75 | $11.75 | $12.30 | $12.30 | 916,081 |
| 2020-05-13 | $11.35 | $14.49 | $11.35 | $12.15 | $12.15 | 3,236,147 |
| 2020-05-12 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2020-05-11 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2020-05-08 | $11.40 | $11.60 | $11.12 | $11.39 | $11.39 | 736,280 |
| 2020-05-07 | $11.63 | $11.86 | $11.38 | $11.40 | $11.40 | 635,348 |
| 2020-05-06 | $11.97 | $12.24 | $11.39 | $11.77 | $11.77 | 1,729,400 |
| 2020-05-05 | $10.82 | $11.42 | $10.62 | $10.98 | $10.98 | 1,103,275 |
| 2020-05-04 | $10.25 | $10.85 | $10.15 | $10.71 | $10.71 | 570,435 |
| 2020-05-01 | $11.00 | $11.00 | $10.27 | $10.61 | $10.61 | 751,241 |
| 2020-04-30 | $10.90 | $11.68 | $10.67 | $11.14 | $11.14 | 1,350,579 |
| 2020-04-29 | $10.74 | $11.98 | $10.25 | $10.98 | $10.98 | 2,194,388 |
| 2020-04-28 | $10.81 | $10.88 | $9.80 | $10.07 | $10.07 | 2,835,235 |
| 2020-04-27 | $14.50 | $14.65 | $11.59 | $11.59 | $11.59 | 4,323,383 |
| 2020-04-24 | $15.61 | $20.57 | $13.01 | $15.45 | $15.45 | 30,542,369 |
| 2020-04-23 | $6.44 | $6.51 | $6.32 | $6.45 | $6.45 | 166,454 |
| 2020-04-22 | $6.35 | $6.79 | $6.35 | $6.46 | $6.46 | 186,449 |
| 2020-04-21 | $6.38 | $6.38 | $6.09 | $6.31 | $6.31 | 258,972 |
| 2020-04-20 | $6.70 | $6.79 | $6.50 | $6.61 | $6.61 | 287,241 |
| 2020-04-17 | $7.28 | $7.28 | $6.74 | $6.85 | $6.85 | 281,203 |
| 2020-04-16 | $7.35 | $7.35 | $6.83 | $6.98 | $6.98 | 287,852 |
| 2020-04-15 | $7.59 | $7.59 | $7.28 | $7.36 | $7.36 | 474,383 |
| 2020-04-14 | $7.45 | $7.69 | $7.15 | $7.62 | $7.62 | 613,477 |
| 2020-04-13 | $7.50 | $7.50 | $6.44 | $6.85 | $6.85 | 752,931 |
| 2020-04-09 | $7.16 | $7.95 | $6.60 | $6.96 | $6.96 | 1,457,438 |
| 2020-04-08 | $5.85 | $5.85 | $5.54 | $5.72 | $5.72 | 282,256 |
| 2020-04-07 | $6.05 | $6.09 | $5.29 | $5.59 | $5.59 | 660,690 |
| 2020-04-06 | $6.00 | $7.00 | $5.23 | $6.16 | $6.16 | 2,606,114 |
| 2020-04-03 | $4.48 | $4.49 | $4.10 | $4.20 | $4.20 | 137,769 |
| 2020-04-02 | $4.68 | $4.68 | $4.36 | $4.52 | $4.52 | 110,100 |
| 2020-04-01 | $4.74 | $4.75 | $4.46 | $4.55 | $4.55 | 254,291 |
| 2020-03-31 | $4.49 | $4.49 | $4.21 | $4.38 | $4.38 | 166,528 |
| 2020-03-30 | $4.37 | $4.61 | $4.20 | $4.34 | $4.34 | 184,557 |
| 2020-03-27 | $4.14 | $4.21 | $3.84 | $4.05 | $4.05 | 110,119 |
| 2020-03-26 | $3.79 | $4.40 | $3.79 | $4.06 | $4.06 | 317,836 |
| 2020-03-25 | $3.81 | $3.83 | $3.66 | $3.68 | $3.68 | 121,572 |
| 2020-03-24 | $3.63 | $3.75 | $3.43 | $3.66 | $3.66 | 193,227 |
| 2020-03-23 | $3.52 | $3.52 | $3.12 | $3.38 | $3.38 | 255,632 |
| 2020-03-20 | $3.75 | $3.94 | $3.41 | $3.57 | $3.57 | 484,458 |
| 2020-03-19 | $4.04 | $4.04 | $3.52 | $3.71 | $3.71 | 489,937 |
| 2020-03-18 | $3.96 | $5.46 | $3.90 | $4.42 | $4.42 | 566,147 |
| 2020-03-17 | $4.05 | $4.15 | $3.86 | $4.04 | $4.04 | 321,572 |
| 2020-03-16 | $5.15 | $5.15 | $4.11 | $4.40 | $4.40 | 261,382 |
| 2020-03-13 | $5.09 | $5.80 | $5.00 | $5.25 | $5.25 | 236,903 |
| 2020-03-12 | $5.20 | $5.20 | $4.60 | $4.79 | $4.79 | 324,655 |
| 2020-03-11 | $6.20 | $6.39 | $5.97 | $6.03 | $6.03 | 237,994 |
| 2020-03-10 | $8.04 | $8.16 | $7.00 | $7.45 | $7.45 | 337,101 |
| 2020-03-09 | $6.75 | $6.76 | $6.15 | $6.15 | $6.15 | 185,121 |
| 2020-03-06 | $7.00 | $7.00 | $6.75 | $6.88 | $6.88 | 136,687 |
| 2020-03-05 | $7.70 | $7.70 | $7.07 | $7.16 | $7.16 | 77,998 |
| 2020-03-04 | $7.76 | $7.89 | $7.72 | $7.74 | $7.74 | 71,683 |
| 2020-03-03 | $7.84 | $7.90 | $7.64 | $7.71 | $7.71 | 49,277 |
| 2020-03-02 | $7.45 | $7.86 | $7.37 | $7.75 | $7.75 | 103,397 |
| 2020-02-28 | $7.57 | $7.57 | $6.87 | $7.10 | $7.10 | 165,945 |
| 2020-02-27 | $7.63 | $8.53 | $7.60 | $8.00 | $8.00 | 189,180 |
| 2020-02-26 | $8.20 | $8.31 | $8.00 | $8.24 | $8.24 | 154,796 |
| 2020-02-25 | $8.36 | $8.58 | $8.28 | $8.29 | $8.29 | 121,720 |
| 2020-02-24 | $9.04 | $9.04 | $8.14 | $8.45 | $8.45 | 147,466 |
| 2020-02-21 | $9.39 | $9.39 | $9.16 | $9.24 | $9.24 | 37,830 |
| 2020-02-20 | $9.46 | $9.46 | $9.22 | $9.34 | $9.34 | 28,592 |
| 2020-02-19 | $9.14 | $9.42 | $9.14 | $9.34 | $9.34 | 56,845 |
| 2020-02-18 | $9.48 | $9.48 | $9.10 | $9.22 | $9.22 | 123,201 |
| 2020-02-14 | $9.58 | $9.61 | $9.50 | $9.51 | $9.51 | 15,289 |
| 2020-02-13 | $9.61 | $9.75 | $9.50 | $9.58 | $9.58 | 17,053 |
| 2020-02-12 | $9.50 | $9.82 | $9.50 | $9.63 | $9.63 | 21,865 |
| 2020-02-11 | $9.79 | $9.79 | $9.40 | $9.51 | $9.51 | 47,750 |
| 2020-02-10 | $9.58 | $9.77 | $9.58 | $9.72 | $9.72 | 17,053 |
| 2020-02-07 | $10.00 | $10.00 | $9.56 | $9.58 | $9.58 | 61,286 |
| 2020-02-06 | $10.15 | $10.15 | $9.86 | $10.00 | $10.00 | 46,752 |
| 2020-02-05 | $10.08 | $10.14 | $9.83 | $9.90 | $9.90 | 113,327 |
| 2020-02-04 | $9.96 | $10.00 | $9.75 | $9.83 | $9.83 | 51,064 |
| 2020-02-03 | $9.59 | $9.83 | $9.10 | $9.73 | $9.73 | 112,453 |
| 2020-01-31 | $9.89 | $9.94 | $9.52 | $9.59 | $9.59 | 50,076 |
| 2020-01-30 | $10.00 | $10.00 | $9.58 | $9.80 | $9.80 | 101,733 |
| 2020-01-29 | $9.75 | $10.18 | $9.75 | $10.01 | $10.01 | 87,762 |
| 2020-01-28 | $10.11 | $10.11 | $9.61 | $9.73 | $9.73 | 180,327 |
| 2020-01-27 | $10.29 | $10.34 | $10.01 | $10.15 | $10.15 | 133,325 |
| 2020-01-24 | $10.88 | $10.88 | $10.50 | $10.63 | $10.63 | 149,252 |
| 2020-01-23 | $10.33 | $10.61 | $10.00 | $10.57 | $10.57 | 172,882 |
| 2020-01-22 | $9.80 | $10.21 | $9.77 | $9.99 | $9.99 | 130,712 |
| 2020-01-21 | $9.80 | $10.20 | $9.49 | $9.56 | $9.56 | 270,333 |
| 2020-01-17 | $8.44 | $10.39 | $8.44 | $9.39 | $9.39 | 403,098 |
| 2020-01-16 | $8.28 | $8.40 | $8.24 | $8.31 | $8.31 | 48,258 |
| 2020-01-15 | $8.32 | $8.34 | $8.11 | $8.34 | $8.34 | 118,805 |
| 2020-01-14 | $8.10 | $8.10 | $7.94 | $7.97 | $7.97 | 48,028 |
| 2020-01-13 | $8.16 | $8.16 | $7.94 | $8.01 | $8.01 | 39,806 |
| 2020-01-10 | $8.00 | $8.09 | $7.86 | $7.97 | $7.97 | 63,542 |
| 2020-01-09 | $8.00 | $8.00 | $7.84 | $7.92 | $7.92 | 28,899 |
| 2020-01-08 | $8.00 | $8.00 | $7.70 | $7.75 | $7.75 | 42,184 |
| 2020-01-07 | $7.80 | $8.13 | $7.75 | $8.00 | $8.00 | 76,172 |
| 2020-01-06 | $7.44 | $7.73 | $7.34 | $7.55 | $7.55 | 60,963 |
| 2020-01-03 | $7.75 | $7.75 | $7.31 | $7.35 | $7.35 | 101,871 |
| 2020-01-02 | $7.50 | $7.98 | $7.32 | $7.83 | $7.83 | 140,233 |
| 2019-12-31 | $7.43 | $7.45 | $7.35 | $7.37 | $7.37 | 8,536 |
| 2019-12-30 | $7.50 | $7.50 | $7.25 | $7.30 | $7.30 | 23,292 |
| 2019-12-27 | $7.29 | $7.49 | $7.26 | $7.40 | $7.40 | 52,985 |
| 2019-12-26 | $7.19 | $7.25 | $7.16 | $7.20 | $7.20 | 15,459 |
| 2019-12-24 | $7.14 | $7.28 | $7.05 | $7.09 | $7.09 | 29,188 |
| 2019-12-23 | $6.81 | $7.04 | $6.81 | $7.03 | $7.03 | 16,136 |
| 2019-12-20 | $7.20 | $7.24 | $6.88 | $6.91 | $6.91 | 36,022 |
| 2019-12-19 | $7.08 | $7.28 | $6.97 | $7.03 | $7.03 | 69,143 |
| 2019-12-18 | $7.00 | $7.00 | $6.75 | $6.75 | $6.75 | 86,963 |
| 2019-12-17 | $6.87 | $7.50 | $6.60 | $7.42 | $7.42 | 117,469 |
| 2019-12-16 | $6.84 | $6.84 | $6.68 | $6.80 | $6.80 | 43,074 |
| 2019-12-13 | $6.62 | $6.86 | $6.61 | $6.72 | $6.72 | 44,837 |
| 2019-12-12 | $6.47 | $6.69 | $6.46 | $6.66 | $6.66 | 16,443 |
| 2019-12-11 | $6.67 | $6.67 | $6.47 | $6.52 | $6.52 | 17,077 |
| 2019-12-10 | $6.65 | $6.68 | $6.56 | $6.67 | $6.67 | 17,881 |
| 2019-12-09 | $6.70 | $6.70 | $6.48 | $6.50 | $6.50 | 28,425 |
| 2019-12-06 | $6.71 | $6.74 | $6.60 | $6.67 | $6.67 | 67,893 |
| 2019-12-05 | $6.24 | $6.72 | $6.24 | $6.72 | $6.72 | 163,614 |
| 2019-12-04 | $6.16 | $6.35 | $6.16 | $6.27 | $6.27 | 84,522 |
| 2019-12-03 | $6.15 | $6.21 | $6.13 | $6.18 | $6.18 | 6,158 |
| 2019-12-02 | $6.25 | $6.30 | $6.10 | $6.12 | $6.12 | 60,118 |
| 2019-11-29 | $6.27 | $6.27 | $6.19 | $6.26 | $6.26 | 17,173 |
| 2019-11-27 | $6.26 | $6.35 | $6.18 | $6.35 | $6.35 | 29,248 |
| 2019-11-26 | $6.16 | $6.47 | $6.16 | $6.29 | $6.29 | 48,929 |
| 2019-11-25 | $6.10 | $6.18 | $6.05 | $6.18 | $6.18 | 7,737 |
| 2019-11-22 | $6.09 | $6.09 | $6.02 | $6.03 | $6.03 | 7,435 |
| 2019-11-21 | $6.01 | $6.07 | $5.96 | $6.07 | $6.07 | 21,536 |
| 2019-11-20 | $6.11 | $6.11 | $6.01 | $6.02 | $6.02 | 5,005 |
| 2019-11-19 | $6.09 | $6.09 | $6.03 | $6.06 | $6.06 | 7,115 |
| 2019-11-18 | $6.06 | $6.11 | $6.00 | $6.03 | $6.03 | 16,230 |
| 2019-11-15 | $6.05 | $6.17 | $6.03 | $6.11 | $6.11 | 10,639 |
| 2019-11-14 | $6.08 | $6.08 | $6.02 | $6.02 | $6.02 | 4,383 |
| 2019-11-13 | $6.15 | $6.19 | $6.08 | $6.11 | $6.11 | 6,078 |
| 2019-11-12 | $6.25 | $6.25 | $6.08 | $6.12 | $6.12 | 10,782 |
| 2019-11-11 | $6.09 | $6.27 | $6.07 | $6.20 | $6.20 | 21,993 |
| 2019-11-08 | $6.10 | $6.10 | $5.95 | $6.04 | $6.04 | 49,630 |
| 2019-11-07 | $6.16 | $6.16 | $6.01 | $6.10 | $6.10 | 32,317 |
| 2019-11-06 | $6.18 | $6.22 | $6.12 | $6.13 | $6.13 | 14,755 |
| 2019-11-05 | $6.22 | $6.23 | $6.08 | $6.12 | $6.12 | 17,544 |
| 2019-11-04 | $6.23 | $6.24 | $6.15 | $6.16 | $6.16 | 6,012 |
| 2019-11-01 | $6.15 | $6.17 | $6.10 | $6.15 | $6.15 | 6,537 |
| 2019-10-31 | $6.00 | $6.19 | $5.99 | $6.19 | $6.19 | 15,105 |
| 2019-10-30 | $6.06 | $6.12 | $6.00 | $6.03 | $6.03 | 19,647 |
| 2019-10-29 | $5.96 | $6.11 | $5.96 | $6.04 | $6.04 | 27,114 |
| 2019-10-28 | $5.94 | $5.95 | $5.91 | $5.92 | $5.92 | 9,863 |
| 2019-10-25 | $5.95 | $6.18 | $5.95 | $5.99 | $5.99 | 10,336 |
| 2019-10-24 | $6.00 | $6.01 | $5.94 | $5.98 | $5.98 | 12,138 |
| 2019-10-23 | $6.15 | $6.15 | $6.02 | $6.05 | $6.05 | 13,633 |
| 2019-10-22 | $6.19 | $6.19 | $5.85 | $5.85 | $5.85 | 26,816 |
| 2019-10-21 | $5.91 | $5.92 | $5.57 | $5.74 | $5.74 | 52,223 |
| 2019-10-18 | $6.10 | $6.10 | $5.96 | $5.99 | $5.99 | 17,018 |
| 2019-10-17 | $6.10 | $6.24 | $6.10 | $6.21 | $6.21 | 19,517 |
| 2019-10-16 | $6.00 | $6.08 | $5.99 | $6.08 | $6.08 | 31,481 |
| 2019-10-15 | $6.12 | $6.12 | $5.97 | $6.00 | $6.00 | 33,081 |
| 2019-10-14 | $6.25 | $6.35 | $6.21 | $6.22 | $6.22 | 44,299 |
| 2019-10-11 | $6.26 | $6.28 | $6.15 | $6.19 | $6.19 | 16,044 |
| 2019-10-10 | $6.23 | $6.30 | $6.09 | $6.26 | $6.26 | 16,588 |
| 2019-10-09 | $6.42 | $6.42 | $6.10 | $6.23 | $6.23 | 102,495 |
| 2019-10-08 | $6.56 | $6.56 | $6.40 | $6.44 | $6.44 | 32,221 |
| 2019-10-07 | $6.58 | $6.69 | $6.46 | $6.56 | $6.56 | 43,800 |
| 2019-10-04 | $6.58 | $6.82 | $6.50 | $6.64 | $6.64 | 111,955 |
| 2019-10-03 | $6.70 | $6.74 | $6.00 | $6.42 | $6.42 | 141,568 |
| 2019-10-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2019-10-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2019-09-30 | $6.97 | $7.07 | $6.93 | $6.93 | $6.93 | 62,520 |
| 2019-09-27 | $6.81 | $6.81 | $6.71 | $6.77 | $6.77 | 17,476 |
| 2019-09-26 | $6.75 | $6.85 | $6.75 | $6.82 | $6.82 | 16,467 |
| 2019-09-25 | $6.69 | $6.76 | $6.66 | $6.70 | $6.70 | 22,576 |
| 2019-09-24 | $6.90 | $6.90 | $6.66 | $6.70 | $6.70 | 24,852 |
| 2019-09-23 | $6.87 | $6.95 | $6.85 | $6.86 | $6.86 | 19,237 |
| 2019-09-20 | $6.95 | $6.98 | $6.76 | $6.78 | $6.78 | 30,316 |
| 2019-09-19 | $6.89 | $6.89 | $6.66 | $6.86 | $6.86 | 121,662 |
| 2019-09-18 | $7.37 | $7.37 | $7.06 | $7.10 | $7.10 | 64,673 |
| 2019-09-17 | $7.50 | $7.50 | $7.22 | $7.38 | $7.38 | 78,785 |
| 2019-09-16 | $7.30 | $7.59 | $7.30 | $7.42 | $7.42 | 81,359 |
| 2019-09-13 | $7.00 | $7.35 | $7.00 | $7.23 | $7.23 | 111,771 |
| 2019-09-12 | $6.68 | $6.80 | $6.62 | $6.75 | $6.75 | 89,544 |
| 2019-09-11 | $6.29 | $6.65 | $6.25 | $6.54 | $6.54 | 239,788 |
| 2019-09-10 | $5.75 | $6.14 | $5.72 | $6.08 | $6.08 | 435,232 |
| 2019-09-09 | $5.02 | $5.08 | $5.00 | $5.03 | $5.03 | 23,675 |
| 2019-09-06 | $5.04 | $5.10 | $4.98 | $5.04 | $5.04 | 47,423 |
| 2019-09-05 | $5.05 | $5.06 | $4.97 | $5.00 | $5.00 | 24,711 |
| 2019-09-04 | $4.85 | $4.95 | $4.82 | $4.95 | $4.95 | 15,011 |
| 2019-09-03 | $4.85 | $4.87 | $4.79 | $4.83 | $4.83 | 29,692 |
| 2019-08-30 | $5.07 | $5.07 | $4.85 | $4.92 | $4.92 | 34,717 |
| 2019-08-29 | $5.05 | $5.12 | $5.01 | $5.02 | $5.02 | 20,834 |
| 2019-08-28 | $4.98 | $5.06 | $4.95 | $5.00 | $5.00 | 19,842 |
| 2019-08-27 | $5.03 | $5.06 | $4.90 | $4.95 | $4.95 | 46,360 |
| 2019-08-26 | $4.77 | $4.81 | $4.74 | $4.79 | $4.79 | 12,382 |
| 2019-08-23 | $4.82 | $4.92 | $4.76 | $4.77 | $4.77 | 24,370 |
| 2019-08-22 | $4.96 | $4.96 | $4.86 | $4.87 | $4.87 | 5,706 |
| 2019-08-21 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 5,300 |
| 2019-08-20 | $4.92 | $5.04 | $4.92 | $4.93 | $4.93 | 10,235 |
| 2019-08-19 | $4.98 | $5.05 | $4.92 | $4.99 | $4.99 | 18,246 |
| 2019-08-16 | $4.80 | $4.89 | $4.80 | $4.88 | $4.88 | 25,398 |
| 2019-08-15 | $4.84 | $4.86 | $4.78 | $4.80 | $4.80 | 28,228 |
| 2019-08-14 | $5.10 | $5.10 | $4.86 | $4.89 | $4.89 | 39,857 |
| 2019-08-13 | $5.12 | $5.16 | $5.09 | $5.13 | $5.13 | 16,660 |
| 2019-08-12 | $5.03 | $5.24 | $4.98 | $5.12 | $5.12 | 77,788 |
| 2019-08-09 | $5.07 | $5.35 | $5.05 | $5.25 | $5.25 | 76,611 |
| 2019-08-08 | $4.82 | $5.17 | $4.82 | $5.10 | $5.10 | 51,580 |
| 2019-08-07 | $4.68 | $4.73 | $4.68 | $4.71 | $4.71 | 1,466 |
| 2019-08-06 | $4.75 | $4.75 | $4.58 | $4.68 | $4.68 | 35,964 |
| 2019-08-05 | $5.12 | $5.12 | $4.80 | $4.81 | $4.81 | 61,020 |
| 2019-08-02 | $5.14 | $5.21 | $5.05 | $5.11 | $5.11 | 28,558 |
| 2019-08-01 | $5.15 | $5.26 | $5.15 | $5.22 | $5.22 | 24,633 |
| 2019-07-31 | $5.19 | $5.26 | $5.08 | $5.15 | $5.15 | 36,801 |
| 2019-07-30 | $5.25 | $5.26 | $5.09 | $5.19 | $5.19 | 22,932 |
| 2019-07-29 | $5.24 | $5.31 | $5.21 | $5.21 | $5.21 | 13,912 |
| 2019-07-26 | $5.35 | $5.40 | $5.34 | $5.40 | $5.40 | 13,458 |
| 2019-07-25 | $5.38 | $5.40 | $5.30 | $5.39 | $5.39 | 17,649 |
| 2019-07-24 | $5.19 | $5.30 | $5.16 | $5.30 | $5.30 | 29,503 |
| 2019-07-23 | $5.24 | $5.42 | $5.24 | $5.37 | $5.37 | 28,217 |
| 2019-07-22 | $5.29 | $5.32 | $5.27 | $5.28 | $5.28 | 17,134 |
| 2019-07-19 | $5.23 | $5.26 | $5.20 | $5.25 | $5.25 | 10,779 |
| 2019-07-18 | $5.20 | $5.27 | $5.20 | $5.24 | $5.24 | 10,069 |
| 2019-07-17 | $5.32 | $5.32 | $5.21 | $5.25 | $5.25 | 16,614 |
| 2019-07-16 | $5.33 | $5.38 | $5.27 | $5.35 | $5.35 | 15,581 |
| 2019-07-15 | $5.00 | $5.42 | $5.00 | $5.34 | $5.34 | 56,662 |
| 2019-07-12 | $5.37 | $5.37 | $4.80 | $4.80 | $4.80 | 172,454 |
| 2019-07-11 | $5.32 | $5.45 | $5.32 | $5.42 | $5.42 | 22,418 |
| 2019-07-10 | $5.44 | $5.47 | $5.32 | $5.35 | $5.35 | 35,527 |
| 2019-07-09 | $5.61 | $5.63 | $5.26 | $5.28 | $5.28 | 536,452 |
| 2019-07-08 | $5.39 | $5.59 | $5.39 | $5.51 | $5.51 | 68,341 |
| 2019-07-05 | $5.12 | $5.39 | $5.12 | $5.33 | $5.33 | 61,033 |
| 2019-07-03 | $5.09 | $5.24 | $5.08 | $5.21 | $5.21 | 8,439 |
| 2019-07-02 | $5.05 | $5.14 | $5.02 | $5.05 | $5.05 | 19,606 |
| 2019-07-01 | $5.25 | $5.25 | $5.01 | $5.05 | $5.05 | 50,644 |
| 2019-06-28 | $5.16 | $5.35 | $5.16 | $5.31 | $5.31 | 47,486 |
| 2019-06-27 | $5.03 | $5.05 | $5.00 | $5.05 | $5.05 | 40,082 |
| 2019-06-26 | $5.30 | $5.30 | $5.02 | $5.10 | $5.10 | 97,241 |
| 2019-06-25 | $4.96 | $6.03 | $4.93 | $5.60 | $5.60 | 242,438 |
| 2019-06-24 | $4.99 | $5.33 | $4.90 | $5.00 | $5.00 | 26,257 |
| 2019-06-21 | $4.73 | $4.87 | $4.64 | $4.68 | $4.68 | 63,139 |
| 2019-06-20 | $4.78 | $4.84 | $4.66 | $4.67 | $4.67 | 20,804 |
| 2019-06-19 | $4.83 | $4.88 | $4.67 | $4.75 | $4.75 | 42,152 |
| 2019-06-18 | $4.90 | $4.90 | $4.77 | $4.88 | $4.88 | 39,309 |
| 2019-06-17 | $5.07 | $5.24 | $4.89 | $4.93 | $4.93 | 13,781 |
| 2019-06-14 | $5.16 | $5.28 | $5.00 | $5.07 | $5.07 | 9,556 |
| 2019-06-13 | $5.18 | $5.18 | $5.03 | $5.12 | $5.12 | 6,724 |
| 2019-06-12 | $5.17 | $5.23 | $5.15 | $5.23 | $5.23 | 8,174 |
| 2019-06-11 | $5.18 | $5.36 | $5.16 | $5.19 | $5.19 | 13,625 |
| 2019-06-10 | $5.10 | $5.17 | $5.08 | $5.13 | $5.13 | 9,981 |
| 2019-06-07 | $5.02 | $5.12 | $5.01 | $5.10 | $5.10 | 18,533 |
| 2019-06-06 | $5.14 | $5.14 | $5.03 | $5.03 | $5.03 | 1,417 |
| 2019-06-05 | $5.13 | $5.16 | $5.04 | $5.12 | $5.12 | 12,125 |
| 2019-06-04 | $5.01 | $5.13 | $5.00 | $5.04 | $5.04 | 16,505 |
| 2019-06-03 | $4.83 | $4.92 | $4.80 | $4.89 | $4.89 | 13,222 |
| 2019-05-31 | $5.15 | $5.15 | $4.75 | $4.75 | $4.75 | 61,676 |
| 2019-05-30 | $5.01 | $5.06 | $5.00 | $5.00 | $5.00 | 10,799 |
| 2019-05-29 | $5.05 | $5.07 | $5.00 | $5.02 | $5.02 | 14,701 |
| 2019-05-28 | $5.13 | $5.22 | $5.10 | $5.22 | $5.22 | 6,974 |
| 2019-05-24 | $5.11 | $5.16 | $5.06 | $5.08 | $5.08 | 8,381 |
| 2019-05-23 | $5.16 | $5.16 | $5.01 | $5.06 | $5.06 | 15,445 |
| 2019-05-22 | $5.22 | $5.29 | $5.11 | $5.11 | $5.11 | 13,917 |
| 2019-05-21 | $5.13 | $5.21 | $5.10 | $5.10 | $5.10 | 18,699 |
| 2019-05-20 | $5.18 | $5.23 | $5.12 | $5.15 | $5.15 | 22,846 |
| 2019-05-17 | $5.13 | $5.20 | $5.10 | $5.17 | $5.17 | 18,669 |
| 2019-05-16 | $5.25 | $5.34 | $5.15 | $5.19 | $5.19 | 40,819 |
| 2019-05-15 | $5.25 | $5.31 | $5.20 | $5.26 | $5.26 | 26,228 |
| 2019-05-14 | $5.26 | $5.42 | $5.26 | $5.30 | $5.30 | 34,791 |
| 2019-05-13 | $5.45 | $5.45 | $5.31 | $5.34 | $5.34 | 13,832 |
| 2019-05-10 | $5.35 | $5.46 | $5.32 | $5.46 | $5.46 | 9,449 |
| 2019-05-09 | $5.39 | $5.44 | $5.26 | $5.39 | $5.39 | 41,579 |
| 2019-05-08 | $5.35 | $5.37 | $5.29 | $5.37 | $5.37 | 19,857 |
| 2019-05-07 | $5.47 | $5.48 | $5.35 | $5.37 | $5.37 | 28,916 |
| 2019-05-06 | $5.39 | $5.62 | $5.39 | $5.58 | $5.58 | 10,427 |
| 2019-05-03 | $5.55 | $5.59 | $5.49 | $5.52 | $5.52 | 6,394 |
| 2019-05-02 | $5.65 | $5.69 | $5.34 | $5.46 | $5.46 | 59,769 |
| 2019-05-01 | $5.85 | $5.85 | $5.65 | $5.65 | $5.65 | 19,907 |
| 2019-04-30 | $6.00 | $6.00 | $5.80 | $5.88 | $5.88 | 71,877 |
| 2019-04-29 | $5.67 | $5.92 | $5.67 | $5.88 | $5.88 | 75,891 |
| 2019-04-26 | $5.57 | $5.65 | $5.49 | $5.63 | $5.63 | 89,330 |
| 2019-04-25 | $5.48 | $5.51 | $5.41 | $5.51 | $5.51 | 44,571 |
| 2019-04-24 | $5.55 | $5.55 | $5.41 | $5.48 | $5.48 | 51,964 |
| 2019-04-23 | $5.47 | $5.53 | $5.43 | $5.51 | $5.51 | 30,534 |
| 2019-04-22 | $5.58 | $5.58 | $5.28 | $5.45 | $5.45 | 39,339 |
| 2019-04-18 | $5.67 | $5.67 | $5.45 | $5.52 | $5.52 | 66,871 |
| 2019-04-17 | $5.85 | $5.85 | $5.49 | $5.49 | $5.49 | 39,709 |
| 2019-04-16 | $5.75 | $5.97 | $5.72 | $5.74 | $5.74 | 105,676 |
| 2019-04-15 | $5.56 | $5.86 | $5.56 | $5.74 | $5.74 | 64,976 |
| 2019-04-12 | $5.45 | $5.53 | $5.35 | $5.52 | $5.52 | 37,374 |
| 2019-04-11 | $5.41 | $5.50 | $5.29 | $5.32 | $5.32 | 21,048 |
| 2019-04-10 | $5.52 | $5.54 | $5.46 | $5.51 | $5.51 | 29,314 |
| 2019-04-09 | $5.57 | $5.57 | $5.30 | $5.42 | $5.42 | 68,100 |
| 2019-04-08 | $5.30 | $5.55 | $5.30 | $5.52 | $5.52 | 56,856 |
| 2019-04-05 | $5.23 | $5.30 | $5.16 | $5.20 | $5.20 | 39,891 |
| 2019-04-04 | $5.39 | $5.39 | $5.16 | $5.26 | $5.26 | 92,891 |
| 2019-04-03 | $5.60 | $5.60 | $5.35 | $5.48 | $5.48 | 56,509 |
| 2019-04-02 | $5.67 | $5.74 | $5.57 | $5.61 | $5.61 | 69,517 |
| 2019-04-01 | $5.28 | $5.66 | $5.28 | $5.58 | $5.58 | 117,562 |
| 2019-03-29 | $5.11 | $5.31 | $5.11 | $5.25 | $5.25 | 83,607 |
| 2019-03-28 | $5.07 | $5.14 | $4.95 | $5.14 | $5.14 | 60,439 |
| 2019-03-27 | $5.01 | $5.03 | $4.95 | $5.00 | $5.00 | 73,227 |
| 2019-03-26 | $4.87 | $5.14 | $4.87 | $5.14 | $5.14 | 76,101 |
| 2019-03-25 | $5.03 | $5.03 | $4.85 | $4.85 | $4.85 | 67,040 |
| 2019-03-22 | $4.93 | $4.94 | $4.80 | $4.85 | $4.85 | 64,776 |
| 2019-03-21 | $4.98 | $4.98 | $4.76 | $4.86 | $4.86 | 52,302 |
| 2019-03-20 | $4.99 | $4.99 | $4.65 | $4.79 | $4.79 | 143,746 |
| 2019-03-19 | $5.37 | $5.53 | $5.15 | $5.22 | $5.22 | 158,322 |
| 2019-03-18 | $4.64 | $5.25 | $4.64 | $5.17 | $5.17 | 340,050 |
| 2019-03-15 | $4.50 | $4.50 | $4.38 | $4.38 | $4.38 | 73,938 |
| 2019-03-14 | $4.40 | $4.40 | $4.30 | $4.30 | $4.30 | 52,631 |
| 2019-03-13 | $4.32 | $4.55 | $4.30 | $4.44 | $4.44 | 104,292 |
| 2019-03-12 | $4.27 | $4.37 | $4.17 | $4.32 | $4.32 | 68,923 |
| 2019-03-11 | $4.25 | $4.28 | $4.20 | $4.22 | $4.22 | 50,081 |
| 2019-03-08 | $4.25 | $4.27 | $4.18 | $4.25 | $4.25 | 14,492 |
| 2019-03-07 | $4.28 | $4.30 | $4.21 | $4.25 | $4.25 | 23,886 |
| 2019-03-06 | $4.38 | $4.38 | $4.19 | $4.24 | $4.24 | 34,495 |
| 2019-03-05 | $4.32 | $4.42 | $4.28 | $4.35 | $4.35 | 25,390 |
| 2019-03-04 | $4.33 | $4.33 | $4.23 | $4.26 | $4.26 | 28,648 |
| 2019-03-01 | $4.48 | $4.61 | $4.33 | $4.33 | $4.33 | 36,410 |
| 2019-02-28 | $4.58 | $4.58 | $4.35 | $4.38 | $4.38 | 41,489 |
| 2019-02-27 | $4.66 | $4.66 | $4.54 | $4.63 | $4.63 | 31,503 |
| 2019-02-26 | $4.51 | $4.79 | $4.47 | $4.66 | $4.66 | 81,106 |
| 2019-02-25 | $4.61 | $4.64 | $4.50 | $4.52 | $4.52 | 81,874 |
| 2019-02-22 | $4.22 | $4.48 | $4.21 | $4.44 | $4.44 | 75,088 |
| 2019-02-21 | $4.32 | $4.32 | $4.15 | $4.19 | $4.19 | 70,428 |
| 2019-02-20 | $4.37 | $4.37 | $4.25 | $4.26 | $4.26 | 65,969 |
| 2019-02-19 | $4.36 | $4.36 | $4.15 | $4.20 | $4.20 | 44,251 |
| 2019-02-15 | $4.21 | $4.31 | $4.20 | $4.23 | $4.23 | 10,606 |
| 2019-02-14 | $4.20 | $4.25 | $4.18 | $4.23 | $4.23 | 19,735 |
| 2019-02-13 | $4.26 | $4.30 | $4.20 | $4.27 | $4.27 | 39,354 |
| 2019-02-12 | $4.25 | $4.25 | $4.14 | $4.22 | $4.22 | 22,834 |
| 2019-02-11 | $4.33 | $4.33 | $4.18 | $4.20 | $4.20 | 37,970 |
| 2019-02-08 | $4.14 | $4.27 | $4.14 | $4.27 | $4.27 | 26,104 |
| 2019-02-07 | $4.31 | $4.31 | $4.18 | $4.22 | $4.22 | 24,787 |
| 2019-02-06 | $4.46 | $4.46 | $4.26 | $4.26 | $4.26 | 54,755 |
| 2019-02-05 | $4.30 | $4.47 | $4.25 | $4.32 | $4.32 | 66,777 |
| 2019-02-04 | $4.44 | $4.44 | $4.25 | $4.31 | $4.31 | 37,971 |
| 2019-02-01 | $4.45 | $4.48 | $4.22 | $4.44 | $4.44 | 43,980 |
| 2019-01-31 | $4.49 | $4.57 | $4.40 | $4.41 | $4.41 | 55,146 |
| 2019-01-30 | $4.58 | $4.71 | $4.44 | $4.54 | $4.54 | 64,903 |
| 2019-01-29 | $4.58 | $4.65 | $4.48 | $4.58 | $4.58 | 16,208 |
| 2019-01-28 | $4.69 | $4.76 | $4.56 | $4.60 | $4.60 | 54,028 |
| 2019-01-25 | $4.69 | $4.78 | $4.61 | $4.74 | $4.74 | 44,981 |
| 2019-01-24 | $4.73 | $4.78 | $4.70 | $4.71 | $4.71 | 7,843 |
| 2019-01-23 | $4.77 | $4.90 | $4.72 | $4.78 | $4.78 | 18,749 |
| 2019-01-22 | $4.69 | $4.77 | $4.62 | $4.69 | $4.69 | 20,702 |
| 2019-01-18 | $4.87 | $4.94 | $4.70 | $4.72 | $4.72 | 39,912 |
| 2019-01-17 | $4.80 | $4.80 | $4.55 | $4.78 | $4.78 | 19,183 |
| 2019-01-16 | $4.76 | $4.96 | $4.76 | $4.82 | $4.82 | 38,447 |
| 2019-01-15 | $4.72 | $4.74 | $4.65 | $4.70 | $4.70 | 21,609 |
| 2019-01-14 | $4.68 | $4.77 | $4.60 | $4.71 | $4.71 | 16,501 |
| 2019-01-11 | $4.69 | $4.80 | $4.65 | $4.78 | $4.78 | 16,280 |
| 2019-01-10 | $4.80 | $4.81 | $4.61 | $4.62 | $4.62 | 39,969 |
| 2019-01-09 | $4.93 | $4.95 | $4.84 | $4.88 | $4.88 | 31,258 |
| 2019-01-08 | $4.80 | $4.91 | $4.77 | $4.86 | $4.86 | 15,160 |
| 2019-01-07 | $4.75 | $4.92 | $4.70 | $4.76 | $4.76 | 55,017 |
| 2019-01-04 | $4.55 | $4.76 | $4.50 | $4.70 | $4.70 | 47,728 |
| 2019-01-03 | $4.48 | $4.53 | $4.30 | $4.53 | $4.53 | 47,466 |
| 2019-01-02 | $4.30 | $4.60 | $4.27 | $4.49 | $4.49 | 71,040 |
| 2018-12-31 | $4.14 | $4.20 | $3.96 | $4.12 | $4.12 | 82,180 |
| 2018-12-28 | $3.90 | $4.24 | $3.90 | $3.95 | $3.95 | 183,050 |
| 2018-12-27 | $3.75 | $3.80 | $3.50 | $3.60 | $3.60 | 49,157 |
| 2018-12-26 | $3.50 | $3.65 | $3.50 | $3.60 | $3.60 | 72,277 |
| 2018-12-24 | $3.35 | $3.60 | $3.35 | $3.54 | $3.54 | 22,357 |
| 2018-12-21 | $3.70 | $3.76 | $3.47 | $3.51 | $3.51 | 53,588 |
| 2018-12-20 | $3.83 | $3.86 | $3.60 | $3.75 | $3.75 | 44,577 |
| 2018-12-19 | $3.99 | $4.04 | $3.83 | $3.91 | $3.91 | 31,066 |
| 2018-12-18 | $4.00 | $4.07 | $3.73 | $3.83 | $3.83 | 68,751 |
| 2018-12-17 | $4.04 | $4.15 | $4.00 | $4.00 | $4.00 | 76,673 |
| 2018-12-14 | $4.38 | $4.38 | $4.08 | $4.13 | $4.13 | 45,084 |
| 2018-12-13 | $4.59 | $4.59 | $4.29 | $4.40 | $4.40 | 58,359 |
| 2018-12-12 | $4.12 | $4.29 | $4.00 | $4.24 | $4.24 | 44,747 |
| 2018-12-11 | $4.23 | $4.25 | $4.00 | $4.12 | $4.12 | 76,770 |
| 2018-12-10 | $4.36 | $4.44 | $4.20 | $4.25 | $4.25 | 41,723 |
| 2018-12-07 | $4.56 | $4.60 | $4.36 | $4.45 | $4.45 | 53,367 |
| 2018-12-06 | $4.60 | $4.60 | $4.20 | $4.53 | $4.53 | 45,398 |
| 2018-12-04 | $4.70 | $4.79 | $4.47 | $4.66 | $4.66 | 42,321 |
| 2018-12-03 | $4.86 | $4.93 | $4.70 | $4.76 | $4.76 | 80,197 |
| 2018-11-30 | $4.86 | $4.86 | $4.75 | $4.86 | $4.86 | 20,646 |
| 2018-11-29 | $4.71 | $4.91 | $4.71 | $4.86 | $4.86 | 16,197 |
| 2018-11-28 | $4.72 | $4.93 | $4.66 | $4.83 | $4.83 | 43,391 |
| 2018-11-27 | $4.94 | $4.94 | $4.70 | $4.79 | $4.79 | 22,235 |
| 2018-11-26 | $4.80 | $5.05 | $4.78 | $4.95 | $4.95 | 58,837 |
| 2018-11-23 | $4.60 | $4.84 | $4.59 | $4.77 | $4.77 | 9,107 |
| 2018-11-21 | $4.74 | $4.95 | $4.60 | $4.69 | $4.69 | 69,420 |
| 2018-11-20 | $4.67 | $4.77 | $4.58 | $4.63 | $4.63 | 66,238 |
| 2018-11-19 | $5.08 | $5.11 | $4.70 | $4.82 | $4.82 | 84,352 |
| 2018-11-16 | $5.00 | $5.14 | $5.00 | $5.10 | $5.10 | 42,698 |
| 2018-11-15 | $4.95 | $5.22 | $4.93 | $5.10 | $5.10 | 56,550 |
| 2018-11-14 | $5.00 | $5.13 | $4.82 | $4.93 | $4.93 | 95,201 |
| 2018-11-13 | $5.25 | $5.50 | $5.02 | $5.10 | $5.10 | 124,057 |
| 2018-11-12 | $5.97 | $6.00 | $5.13 | $5.48 | $5.48 | 270,531 |
| 2018-11-09 | $7.65 | $7.90 | $7.37 | $7.58 | $7.58 | 121,888 |
| 2018-11-08 | $7.68 | $7.75 | $7.36 | $7.39 | $7.39 | 65,382 |
| 2018-11-07 | $7.80 | $8.15 | $7.75 | $8.10 | $8.10 | 135,207 |
| 2018-11-06 | $7.40 | $7.58 | $7.40 | $7.58 | $7.58 | 56,110 |
| 2018-11-05 | $7.15 | $7.50 | $7.15 | $7.45 | $7.45 | 109,945 |
| 2018-11-02 | $7.25 | $7.50 | $7.04 | $7.18 | $7.18 | 78,394 |
| 2018-11-01 | $7.25 | $7.50 | $7.17 | $7.26 | $7.26 | 64,697 |
| 2018-10-31 | $6.82 | $7.14 | $6.82 | $7.05 | $7.05 | 46,653 |
| 2018-10-30 | $6.50 | $6.73 | $6.50 | $6.70 | $6.70 | 38,008 |
| 2018-10-29 | $6.36 | $6.55 | $6.26 | $6.33 | $6.33 | 25,113 |
| 2018-10-26 | $6.33 | $6.44 | $6.17 | $6.35 | $6.35 | 31,751 |
| 2018-10-25 | $6.06 | $6.45 | $6.06 | $6.40 | $6.40 | 41,992 |
| 2018-10-24 | $6.64 | $6.70 | $6.20 | $6.29 | $6.29 | 78,514 |
| 2018-10-23 | $6.62 | $6.71 | $6.42 | $6.63 | $6.63 | 13,241 |
| 2018-10-22 | $6.79 | $6.79 | $6.51 | $6.75 | $6.75 | 38,354 |
| 2018-10-19 | $7.05 | $7.24 | $6.82 | $6.82 | $6.82 | 33,061 |
| 2018-10-18 | $7.19 | $7.31 | $7.02 | $7.05 | $7.05 | 17,835 |
| 2018-10-17 | $7.38 | $7.44 | $7.07 | $7.26 | $7.26 | 26,195 |
| 2018-10-16 | $7.21 | $7.61 | $7.21 | $7.38 | $7.38 | 21,798 |
| 2018-10-15 | $7.46 | $7.46 | $7.19 | $7.20 | $7.20 | 24,064 |
| 2018-10-12 | $7.01 | $7.36 | $7.01 | $7.19 | $7.19 | 49,560 |
| 2018-10-11 | $7.09 | $7.10 | $6.78 | $6.89 | $6.89 | 63,310 |
| 2018-10-10 | $7.46 | $7.51 | $7.18 | $7.22 | $7.22 | 74,639 |
| 2018-10-09 | $7.17 | $7.39 | $7.17 | $7.34 | $7.34 | 30,504 |
| 2018-10-08 | $7.33 | $7.47 | $7.19 | $7.30 | $7.30 | 41,894 |
| 2018-10-05 | $7.66 | $7.66 | $7.15 | $7.21 | $7.21 | 68,785 |
| 2018-10-04 | $7.75 | $8.02 | $7.62 | $7.68 | $7.68 | 97,569 |
| 2018-10-03 | $7.43 | $7.68 | $7.43 | $7.64 | $7.64 | 98,391 |
| 2018-10-02 | $7.75 | $7.75 | $7.03 | $7.07 | $7.07 | 395,800 |
| 2018-10-01 | $8.35 | $8.78 | $8.32 | $8.60 | $8.60 | 230,158 |
| 2018-09-28 | $7.62 | $8.27 | $7.62 | $8.16 | $8.16 | 276,011 |
| 2018-09-27 | $7.84 | $7.90 | $7.47 | $7.61 | $7.61 | 322,027 |
| 2018-09-26 | $7.24 | $7.96 | $7.20 | $7.95 | $7.95 | 173,800 |
| 2018-09-25 | $6.90 | $7.15 | $6.83 | $7.13 | $7.13 | 129,910 |
| 2018-09-24 | $6.78 | $6.88 | $6.62 | $6.88 | $6.88 | 44,462 |
| 2018-09-21 | $6.75 | $7.15 | $6.70 | $6.70 | $6.70 | 244,185 |
| 2018-09-20 | $6.75 | $6.75 | $6.49 | $6.63 | $6.63 | 94,244 |
| 2018-09-19 | $6.29 | $6.58 | $6.19 | $6.43 | $6.43 | 122,081 |
| 2018-09-18 | $6.08 | $6.21 | $6.07 | $6.15 | $6.15 | 27,196 |
| 2018-09-17 | $6.06 | $6.23 | $6.06 | $6.11 | $6.11 | 34,078 |
| 2018-09-14 | $6.10 | $6.10 | $5.86 | $6.08 | $6.08 | 22,707 |
| 2018-09-13 | $5.95 | $5.98 | $5.88 | $5.93 | $5.93 | 16,055 |
| 2018-09-12 | $5.98 | $6.00 | $5.82 | $5.96 | $5.96 | 23,962 |
| 2018-09-11 | $5.80 | $5.94 | $5.70 | $5.91 | $5.91 | 30,723 |
| 2018-09-10 | $5.92 | $6.03 | $5.80 | $5.85 | $5.85 | 23,346 |
| 2018-09-07 | $5.96 | $6.06 | $5.85 | $5.98 | $5.98 | 45,201 |
| 2018-09-06 | $6.00 | $6.12 | $5.96 | $6.04 | $6.04 | 39,747 |
| 2018-09-05 | $6.16 | $6.17 | $5.91 | $6.04 | $6.04 | 68,200 |
| 2018-09-04 | $6.20 | $6.47 | $6.12 | $6.27 | $6.27 | 49,841 |
| 2018-08-31 | $6.11 | $6.11 | $5.94 | $6.08 | $6.08 | 58,641 |
| 2018-08-30 | $6.30 | $6.30 | $6.07 | $6.11 | $6.11 | 83,707 |
| 2018-08-29 | $5.78 | $6.02 | $5.78 | $5.98 | $5.98 | 79,156 |
| 2018-08-28 | $6.09 | $6.09 | $5.73 | $5.80 | $5.80 | 74,117 |
| 2018-08-27 | $6.08 | $6.10 | $5.98 | $6.01 | $6.01 | 46,208 |
| 2018-08-24 | $5.91 | $5.98 | $5.90 | $5.95 | $5.95 | 52,370 |
| 2018-08-23 | $5.90 | $5.95 | $5.82 | $5.92 | $5.92 | 38,004 |
| 2018-08-22 | $5.95 | $6.06 | $5.91 | $6.00 | $6.00 | 67,149 |
| 2018-08-21 | $5.85 | $6.00 | $5.79 | $5.86 | $5.86 | 81,692 |
| 2018-08-20 | $6.35 | $6.35 | $5.85 | $5.98 | $5.98 | 131,020 |
| 2018-08-17 | $5.81 | $6.50 | $5.65 | $6.30 | $6.30 | 413,006 |
| 2018-08-16 | $5.87 | $6.13 | $5.87 | $5.91 | $5.91 | 19,079 |
| 2018-08-15 | $6.03 | $6.03 | $5.87 | $5.93 | $5.93 | 34,297 |
| 2018-08-14 | $6.00 | $6.15 | $6.00 | $6.10 | $6.10 | 29,789 |
| 2018-08-13 | $6.21 | $6.21 | $6.05 | $6.15 | $6.15 | 41,995 |
| 2018-08-10 | $6.35 | $6.35 | $6.24 | $6.30 | $6.30 | 38,297 |
| 2018-08-09 | $6.27 | $6.37 | $6.25 | $6.30 | $6.30 | 32,212 |
| 2018-08-08 | $6.19 | $6.32 | $6.11 | $6.19 | $6.19 | 56,705 |
| 2018-08-07 | $6.40 | $6.48 | $6.35 | $6.35 | $6.35 | 31,171 |
| 2018-08-06 | $6.40 | $6.48 | $6.40 | $6.40 | $6.40 | 20,491 |
| 2018-08-03 | $6.70 | $6.70 | $6.28 | $6.42 | $6.42 | 57,670 |
| 2018-08-02 | $6.79 | $6.79 | $6.51 | $6.55 | $6.55 | 37,956 |
| 2018-08-01 | $7.10 | $7.10 | $6.78 | $6.87 | $6.87 | 56,334 |
| 2018-07-31 | $7.07 | $7.13 | $6.94 | $7.10 | $7.10 | 74,023 |
| 2018-07-30 | $6.90 | $7.27 | $6.81 | $7.08 | $7.08 | 176,621 |
| 2018-07-27 | $6.84 | $7.02 | $6.80 | $6.90 | $6.90 | 93,727 |
| 2018-07-26 | $6.63 | $6.79 | $6.40 | $6.74 | $6.74 | 182,822 |
| 2018-07-25 | $6.89 | $6.89 | $6.41 | $6.72 | $6.72 | 80,013 |
| 2018-07-24 | $7.05 | $7.10 | $6.84 | $7.01 | $7.01 | 144,268 |
| 2018-07-23 | $6.72 | $7.20 | $6.72 | $7.12 | $7.12 | 244,712 |
| 2018-07-20 | $6.69 | $6.70 | $6.62 | $6.62 | $6.62 | 45,929 |
| 2018-07-19 | $6.51 | $6.67 | $6.44 | $6.57 | $6.57 | 71,366 |
| 2018-07-18 | $6.99 | $7.00 | $6.51 | $6.51 | $6.51 | 168,767 |
| 2018-07-17 | $6.28 | $7.05 | $6.17 | $6.75 | $6.75 | 347,035 |
| 2018-07-16 | $5.78 | $6.26 | $5.78 | $6.00 | $6.00 | 65,231 |
| 2018-07-13 | $5.83 | $5.90 | $5.72 | $5.78 | $5.78 | 53,342 |
| 2018-07-12 | $6.00 | $6.00 | $5.87 | $5.93 | $5.93 | 53,253 |
| 2018-07-11 | $5.91 | $6.04 | $5.75 | $6.00 | $6.00 | 71,029 |
| 2018-07-10 | $5.94 | $5.98 | $5.90 | $5.98 | $5.98 | 28,753 |
| 2018-07-09 | $5.93 | $6.05 | $5.93 | $5.99 | $5.99 | 33,749 |
| 2018-07-06 | $5.90 | $5.98 | $5.85 | $5.98 | $5.98 | 50,049 |
| 2018-07-05 | $5.78 | $5.86 | $5.63 | $5.75 | $5.75 | 70,454 |
| 2018-07-03 | $6.05 | $6.05 | $5.77 | $5.87 | $5.87 | 56,943 |
| 2018-07-02 | $5.62 | $6.05 | $5.62 | $6.05 | $6.05 | 51,261 |
| 2018-06-29 | $5.37 | $5.60 | $5.37 | $5.50 | $5.50 | 29,278 |
| 2018-06-28 | $5.59 | $5.59 | $5.37 | $5.37 | $5.37 | 49,208 |
| 2018-06-27 | $5.51 | $5.59 | $5.42 | $5.50 | $5.50 | 89,154 |
| 2018-06-26 | $5.66 | $5.67 | $5.52 | $5.59 | $5.59 | 92,558 |
| 2018-06-25 | $5.82 | $5.87 | $5.65 | $5.77 | $5.77 | 60,028 |
| 2018-06-22 | $6.11 | $6.11 | $5.75 | $5.86 | $5.86 | 146,580 |
| 2018-06-21 | $6.44 | $6.66 | $5.89 | $6.06 | $6.06 | 284,414 |
| 2018-06-20 | $5.69 | $5.69 | $5.50 | $5.54 | $5.54 | 37,647 |
| 2018-06-19 | $5.63 | $5.63 | $5.45 | $5.54 | $5.54 | 53,036 |
| 2018-06-18 | $5.73 | $5.80 | $5.60 | $5.74 | $5.74 | 49,168 |
| 2018-06-15 | $5.70 | $5.90 | $5.64 | $5.80 | $5.80 | 62,910 |
| 2018-06-14 | $5.80 | $5.80 | $5.62 | $5.75 | $5.75 | 82,961 |
| 2018-06-13 | $5.91 | $5.91 | $5.73 | $5.84 | $5.84 | 81,754 |
| 2018-06-12 | $6.20 | $6.20 | $5.91 | $5.91 | $5.91 | 121,095 |
| 2018-06-11 | $6.09 | $6.46 | $6.09 | $6.12 | $6.12 | 59,331 |
| 2018-06-08 | $6.08 | $6.08 | $5.97 | $6.08 | $6.08 | 77,676 |
| 2018-06-07 | $6.02 | $6.54 | $5.85 | $6.18 | $6.18 | 194,740 |
| 2018-06-06 | $5.88 | $5.97 | $5.60 | $5.62 | $5.62 | 43,197 |
| 2018-06-05 | $5.84 | $6.04 | $5.74 | $5.87 | $5.87 | 26,610 |
| 2018-06-04 | $5.78 | $5.79 | $5.66 | $5.75 | $5.75 | 11,551 |
| 2018-06-01 | $5.61 | $5.72 | $5.61 | $5.71 | $5.71 | 52,266 |
| 2018-05-31 | $5.74 | $5.82 | $5.45 | $5.68 | $5.68 | 82,481 |
| 2018-05-30 | $5.55 | $6.21 | $5.55 | $5.92 | $5.92 | 77,922 |
| 2018-05-29 | $5.74 | $5.74 | $5.47 | $5.55 | $5.55 | 33,302 |
| 2018-05-25 | $5.70 | $5.78 | $5.67 | $5.77 | $5.77 | 14,261 |
| 2018-05-24 | $5.90 | $5.90 | $5.67 | $5.69 | $5.69 | 17,212 |
| 2018-05-23 | $6.15 | $6.30 | $5.98 | $6.08 | $6.08 | 40,684 |
| 2018-05-22 | $5.75 | $6.16 | $5.75 | $6.09 | $6.09 | 114,943 |
| 2018-05-21 | $5.55 | $5.70 | $5.54 | $5.62 | $5.62 | 40,504 |
| 2018-05-18 | $5.52 | $5.57 | $5.41 | $5.53 | $5.53 | 18,915 |
| 2018-05-17 | $5.43 | $5.43 | $5.24 | $5.33 | $5.33 | 18,003 |
| 2018-05-16 | $5.32 | $5.36 | $5.26 | $5.34 | $5.34 | 17,744 |
| 2018-05-15 | $5.43 | $5.43 | $5.25 | $5.27 | $5.27 | 18,790 |
| 2018-05-14 | $5.55 | $5.65 | $5.50 | $5.51 | $5.51 | 14,850 |
| 2018-05-11 | $5.50 | $5.54 | $5.46 | $5.54 | $5.54 | 15,099 |
| 2018-05-10 | $5.64 | $5.64 | $5.48 | $5.51 | $5.51 | 17,701 |
| 2018-05-09 | $5.58 | $5.61 | $5.52 | $5.60 | $5.60 | 14,836 |
| 2018-05-08 | $5.65 | $5.70 | $5.56 | $5.56 | $5.56 | 23,548 |
| 2018-05-07 | $5.72 | $5.74 | $5.50 | $5.55 | $5.55 | 24,713 |
| 2018-05-04 | $5.70 | $5.73 | $5.60 | $5.73 | $5.73 | 17,755 |
| 2018-05-03 | $5.64 | $5.83 | $5.61 | $5.70 | $5.70 | 23,821 |
| 2018-05-02 | $5.64 | $5.77 | $5.63 | $5.63 | $5.63 | 10,683 |
| 2018-05-01 | $5.61 | $5.65 | $5.53 | $5.63 | $5.63 | 5,431 |
| 2018-04-30 | $5.70 | $5.70 | $5.48 | $5.50 | $5.50 | 24,089 |
| 2018-04-27 | $5.65 | $5.78 | $5.55 | $5.71 | $5.71 | 23,252 |
| 2018-04-26 | $5.60 | $5.71 | $5.58 | $5.62 | $5.62 | 24,762 |
| 2018-04-25 | $5.53 | $5.58 | $5.44 | $5.54 | $5.54 | 24,536 |
| 2018-04-24 | $5.61 | $5.61 | $5.47 | $5.49 | $5.49 | 28,217 |
| 2018-04-23 | $5.62 | $5.62 | $5.54 | $5.61 | $5.61 | 16,696 |
| 2018-04-20 | $5.82 | $5.82 | $5.69 | $5.69 | $5.69 | 8,837 |
| 2018-04-19 | $5.93 | $5.93 | $5.69 | $5.88 | $5.88 | 22,893 |
| 2018-04-18 | $6.10 | $6.14 | $5.97 | $5.99 | $5.99 | 23,181 |
| 2018-04-17 | $6.14 | $6.19 | $6.01 | $6.10 | $6.10 | 32,254 |
| 2018-04-16 | $6.08 | $6.24 | $6.00 | $6.10 | $6.10 | 13,430 |
| 2018-04-13 | $6.26 | $6.26 | $6.04 | $6.10 | $6.10 | 28,237 |
| 2018-04-12 | $6.04 | $6.34 | $6.04 | $6.21 | $6.21 | 105,381 |
| 2018-04-11 | $5.82 | $6.08 | $5.82 | $6.01 | $6.01 | 208,398 |
| 2018-04-10 | $5.65 | $5.80 | $5.58 | $5.80 | $5.80 | 23,704 |
| 2018-04-09 | $5.73 | $5.82 | $5.50 | $5.55 | $5.55 | 30,680 |
| 2018-04-06 | $5.63 | $5.81 | $5.62 | $5.67 | $5.67 | 31,880 |
| 2018-04-05 | $5.61 | $5.67 | $5.55 | $5.63 | $5.63 | 28,522 |
| 2018-04-04 | $5.40 | $5.48 | $5.37 | $5.48 | $5.48 | 20,688 |
| 2018-04-03 | $5.54 | $5.57 | $5.40 | $5.42 | $5.42 | 33,153 |
| 2018-04-02 | $5.79 | $5.79 | $5.51 | $5.58 | $5.58 | 23,896 |
| 2018-03-29 | $5.76 | $5.80 | $5.71 | $5.78 | $5.78 | 15,768 |
| 2018-03-28 | $5.81 | $5.90 | $5.74 | $5.76 | $5.76 | 34,065 |
| 2018-03-27 | $5.85 | $5.97 | $5.76 | $5.89 | $5.89 | 39,218 |
| 2018-03-26 | $5.80 | $5.96 | $5.68 | $5.95 | $5.95 | 94,899 |
| 2018-03-23 | $6.15 | $6.15 | $5.63 | $5.66 | $5.66 | 50,681 |
| 2018-03-22 | $6.00 | $6.12 | $5.96 | $6.06 | $6.06 | 79,302 |
| 2018-03-21 | $6.31 | $6.36 | $6.09 | $6.11 | $6.11 | 52,458 |
| 2018-03-20 | $6.48 | $6.48 | $6.31 | $6.42 | $6.42 | 14,801 |
| 2018-03-19 | $6.60 | $6.60 | $6.39 | $6.48 | $6.48 | 13,141 |
| 2018-03-16 | $6.65 | $6.74 | $6.59 | $6.67 | $6.67 | 107,358 |
| 2018-03-15 | $6.61 | $6.69 | $6.54 | $6.59 | $6.59 | 20,553 |
| 2018-03-14 | $6.53 | $6.70 | $6.48 | $6.61 | $6.61 | 41,917 |
| 2018-03-13 | $6.69 | $6.69 | $6.37 | $6.42 | $6.42 | 67,656 |
| 2018-03-12 | $6.54 | $6.77 | $6.53 | $6.71 | $6.71 | 64,372 |
| 2018-03-09 | $6.90 | $6.93 | $6.70 | $6.73 | $6.73 | 133,263 |
| 2018-03-08 | $7.10 | $7.26 | $6.95 | $6.99 | $6.99 | 140,425 |
| 2018-03-07 | $7.34 | $7.64 | $7.33 | $7.62 | $7.62 | 46,062 |
| 2018-03-06 | $7.72 | $7.72 | $7.12 | $7.25 | $7.25 | 110,986 |
| 2018-03-05 | $7.55 | $7.77 | $7.55 | $7.72 | $7.72 | 77,054 |
| 2018-03-02 | $7.68 | $7.68 | $7.32 | $7.60 | $7.60 | 58,938 |
| 2018-03-01 | $7.60 | $7.79 | $7.48 | $7.51 | $7.51 | 83,164 |
| 2018-02-28 | $7.45 | $7.76 | $7.03 | $7.26 | $7.26 | 271,822 |
| 2018-02-27 | $7.30 | $7.31 | $6.86 | $6.88 | $6.88 | 121,606 |
| 2018-02-26 | $6.45 | $7.33 | $6.45 | $7.30 | $7.30 | 157,381 |
| 2018-02-23 | $6.51 | $6.51 | $6.08 | $6.19 | $6.19 | 78,043 |
| 2018-02-22 | $6.10 | $6.19 | $5.75 | $6.08 | $6.08 | 357,587 |
| 2018-02-21 | $5.35 | $5.58 | $5.35 | $5.42 | $5.42 | 78,636 |
| 2018-02-20 | $5.11 | $5.38 | $5.11 | $5.27 | $5.27 | 47,327 |
| 2018-02-16 | $5.12 | $5.23 | $5.07 | $5.10 | $5.10 | 33,745 |
| 2018-02-15 | $5.15 | $5.31 | $5.15 | $5.21 | $5.21 | 17,644 |
| 2018-02-14 | $4.96 | $5.16 | $4.94 | $5.08 | $5.08 | 53,085 |
| 2018-02-13 | $4.91 | $4.94 | $4.74 | $4.91 | $4.91 | 64,856 |
| 2018-02-12 | $5.01 | $5.10 | $4.82 | $4.97 | $4.97 | 24,734 |
| 2018-02-09 | $5.18 | $5.18 | $4.89 | $5.09 | $5.09 | 50,737 |
| 2018-02-08 | $5.26 | $5.29 | $5.05 | $5.14 | $5.14 | 14,802 |
| 2018-02-07 | $5.13 | $5.48 | $5.13 | $5.32 | $5.32 | 86,593 |
| 2018-02-06 | $5.25 | $5.25 | $5.05 | $5.16 | $5.16 | 43,831 |
| 2018-02-05 | $5.40 | $5.46 | $5.15 | $5.40 | $5.40 | 51,008 |
| 2018-02-02 | $5.42 | $5.56 | $5.40 | $5.40 | $5.40 | 23,633 |
| 2018-02-01 | $5.45 | $5.63 | $5.45 | $5.50 | $5.50 | 24,449 |
| 2018-01-31 | $5.50 | $5.52 | $5.33 | $5.41 | $5.41 | 20,462 |
| 2018-01-30 | $5.55 | $5.60 | $5.50 | $5.54 | $5.54 | 41,644 |
| 2018-01-29 | $5.78 | $5.78 | $5.55 | $5.65 | $5.65 | 22,886 |
| 2018-01-26 | $5.80 | $5.82 | $5.68 | $5.82 | $5.82 | 17,711 |
| 2018-01-25 | $5.90 | $5.90 | $5.64 | $5.66 | $5.66 | 35,326 |
| 2018-01-24 | $5.98 | $5.99 | $5.62 | $5.80 | $5.80 | 46,138 |
| 2018-01-23 | $5.88 | $5.88 | $5.70 | $5.75 | $5.75 | 17,668 |
| 2018-01-22 | $6.09 | $6.09 | $5.66 | $5.79 | $5.79 | 90,482 |
| 2018-01-19 | $5.90 | $6.05 | $5.80 | $5.89 | $5.89 | 105,497 |
| 2018-01-18 | $5.98 | $6.08 | $5.91 | $5.96 | $5.96 | 50,144 |
| 2018-01-17 | $5.90 | $6.00 | $5.85 | $5.95 | $5.95 | 42,075 |
| 2018-01-16 | $6.10 | $6.10 | $5.79 | $5.83 | $5.83 | 55,086 |
| 2018-01-12 | $5.73 | $6.05 | $5.73 | $5.89 | $5.89 | 91,054 |
| 2018-01-11 | $5.69 | $5.80 | $5.60 | $5.64 | $5.64 | 37,944 |
| 2018-01-10 | $5.60 | $5.77 | $5.57 | $5.74 | $5.74 | 35,721 |
| 2018-01-09 | $5.85 | $5.85 | $5.60 | $5.64 | $5.64 | 30,032 |
| 2018-01-08 | $5.90 | $5.96 | $5.70 | $5.74 | $5.74 | 49,569 |
| 2018-01-05 | $6.29 | $6.29 | $5.83 | $5.95 | $5.95 | 39,186 |
| 2018-01-04 | $5.87 | $6.00 | $5.85 | $5.98 | $5.98 | 26,157 |
| 2018-01-03 | $5.79 | $5.80 | $5.75 | $5.80 | $5.80 | 33,719 |
| 2018-01-02 | $5.85 | $5.98 | $5.83 | $5.84 | $5.84 | 36,121 |
| 2017-12-29 | $5.88 | $5.91 | $5.75 | $5.84 | $5.84 | 45,790 |
| 2017-12-28 | $5.91 | $5.98 | $5.81 | $5.83 | $5.83 | 26,366 |
| 2017-12-27 | $5.98 | $6.18 | $5.96 | $6.00 | $6.00 | 53,688 |
| 2017-12-26 | $5.87 | $6.05 | $5.80 | $5.90 | $5.90 | 64,312 |
| 2017-12-22 | $5.76 | $6.05 | $5.76 | $5.84 | $5.84 | 21,602 |
| 2017-12-21 | $5.93 | $6.02 | $5.66 | $5.74 | $5.74 | 90,561 |
| 2017-12-20 | $5.75 | $5.82 | $5.65 | $5.65 | $5.65 | 78,756 |
| 2017-12-19 | $6.38 | $6.65 | $5.65 | $5.72 | $5.72 | 111,073 |
| 2017-12-18 | $5.95 | $6.70 | $5.48 | $6.32 | $6.32 | 225,502 |
| 2017-12-15 | $5.50 | $5.59 | $5.32 | $5.48 | $5.48 | 50,603 |
| 2017-12-14 | $5.35 | $5.50 | $5.32 | $5.39 | $5.39 | 42,664 |
| 2017-12-13 | $5.46 | $5.50 | $5.36 | $5.46 | $5.46 | 46,149 |
| 2017-12-12 | $5.35 | $5.45 | $5.32 | $5.38 | $5.38 | 27,943 |
| 2017-12-11 | $5.39 | $5.69 | $5.27 | $5.32 | $5.32 | 44,838 |
| 2017-12-08 | $5.23 | $5.75 | $5.15 | $5.30 | $5.30 | 70,825 |
| 2017-12-07 | $5.15 | $5.24 | $5.04 | $5.23 | $5.23 | 39,095 |
| 2017-12-06 | $5.14 | $5.15 | $5.04 | $5.15 | $5.15 | 17,189 |
| 2017-12-05 | $5.20 | $5.20 | $5.03 | $5.10 | $5.10 | 6,692 |
| 2017-12-04 | $5.01 | $5.11 | $4.96 | $5.06 | $5.06 | 32,929 |
| 2017-12-01 | $5.16 | $5.21 | $5.12 | $5.17 | $5.17 | 16,604 |
| 2017-11-30 | $5.10 | $5.25 | $5.10 | $5.22 | $5.22 | 25,320 |
| 2017-11-29 | $5.08 | $5.08 | $4.92 | $4.96 | $4.96 | 4,929 |
| 2017-11-28 | $4.95 | $5.03 | $4.89 | $4.94 | $4.94 | 40,159 |
| 2017-11-27 | $4.85 | $5.09 | $4.85 | $5.09 | $5.09 | 34,844 |
| 2017-11-24 | $4.95 | $4.99 | $4.86 | $4.92 | $4.92 | 8,764 |
| 2017-11-22 | $4.90 | $5.03 | $4.90 | $5.00 | $5.00 | 14,613 |
| 2017-11-21 | $5.00 | $5.01 | $4.82 | $4.99 | $4.99 | 17,112 |
| 2017-11-20 | $5.06 | $5.32 | $5.04 | $5.05 | $5.05 | 30,315 |
| 2017-11-17 | $5.07 | $5.16 | $5.01 | $5.03 | $5.03 | 16,332 |
| 2017-11-16 | $4.90 | $4.92 | $4.80 | $4.91 | $4.91 | 31,798 |
| 2017-11-15 | $5.30 | $5.30 | $4.90 | $5.00 | $5.00 | 79,737 |
| 2017-11-14 | $5.41 | $5.45 | $5.40 | $5.40 | $5.40 | 17,902 |
| 2017-11-13 | $5.25 | $5.55 | $5.25 | $5.35 | $5.35 | 38,529 |
| 2017-11-10 | $4.95 | $5.48 | $4.90 | $5.24 | $5.24 | 64,212 |
| 2017-11-09 | $4.95 | $5.05 | $4.90 | $5.01 | $5.01 | 24,128 |
| 2017-11-08 | $4.97 | $5.00 | $4.80 | $5.00 | $5.00 | 48,133 |
| 2017-11-07 | $4.91 | $5.01 | $4.91 | $5.00 | $5.00 | 8,128 |
| 2017-11-06 | $5.05 | $5.09 | $4.89 | $4.99 | $4.99 | 22,099 |
| 2017-11-03 | $5.17 | $5.21 | $5.10 | $5.13 | $5.13 | 37,885 |
| 2017-11-02 | $5.38 | $5.41 | $5.27 | $5.30 | $5.30 | 27,499 |
| 2017-11-01 | $5.21 | $5.37 | $5.21 | $5.37 | $5.37 | 38,515 |
| 2017-10-31 | $5.21 | $5.22 | $5.16 | $5.20 | $5.20 | 9,366 |
| 2017-10-30 | $5.39 | $5.40 | $5.17 | $5.28 | $5.28 | 18,930 |
| 2017-10-27 | $5.44 | $5.60 | $5.39 | $5.43 | $5.43 | 25,488 |
| 2017-10-26 | $5.64 | $5.64 | $5.44 | $5.50 | $5.50 | 36,548 |
| 2017-10-25 | $5.97 | $5.97 | $5.61 | $5.72 | $5.72 | 44,749 |
| 2017-10-24 | $6.59 | $6.59 | $6.06 | $6.24 | $6.24 | 27,878 |
| 2017-10-23 | $6.44 | $6.66 | $6.44 | $6.64 | $6.64 | 24,577 |
| 2017-10-20 | $6.60 | $6.67 | $6.46 | $6.54 | $6.54 | 10,102 |
| 2017-10-19 | $6.72 | $6.80 | $6.66 | $6.74 | $6.74 | 8,005 |
| 2017-10-18 | $6.71 | $6.81 | $6.70 | $6.81 | $6.81 | 21,915 |
| 2017-10-17 | $7.04 | $7.04 | $6.80 | $6.87 | $6.87 | 14,462 |
| 2017-10-16 | $7.14 | $7.25 | $7.06 | $7.11 | $7.11 | 23,541 |
| 2017-10-13 | $7.20 | $7.45 | $7.20 | $7.23 | $7.23 | 59,196 |
| 2017-10-12 | $6.90 | $7.15 | $6.90 | $7.08 | $7.08 | 50,017 |
| 2017-10-11 | $6.64 | $6.77 | $6.53 | $6.77 | $6.77 | 27,285 |
| 2017-10-10 | $6.40 | $6.75 | $6.40 | $6.71 | $6.71 | 46,742 |
| 2017-10-09 | $6.11 | $6.11 | $5.86 | $6.09 | $6.09 | 48,541 |
| 2017-10-06 | $6.34 | $6.34 | $5.99 | $6.15 | $6.15 | 48,777 |
| 2017-10-05 | $5.95 | $6.45 | $5.95 | $6.45 | $6.45 | 49,317 |
| 2017-10-04 | $6.00 | $6.09 | $5.91 | $6.02 | $6.02 | 47,290 |
| 2017-10-03 | $5.73 | $5.90 | $5.65 | $5.77 | $5.77 | 46,062 |
| 2017-10-02 | $5.52 | $5.88 | $5.50 | $5.80 | $5.80 | 75,537 |
| 2017-09-29 | $5.46 | $5.48 | $5.42 | $5.48 | $5.48 | 10,171 |
| 2017-09-28 | $5.33 | $5.46 | $5.32 | $5.44 | $5.44 | 13,227 |
| 2017-09-27 | $5.41 | $5.52 | $5.33 | $5.51 | $5.51 | 28,927 |
| 2017-09-26 | $5.51 | $5.51 | $5.31 | $5.42 | $5.42 | 414,925 |
| 2017-09-25 | $5.43 | $5.64 | $5.43 | $5.59 | $5.59 | 32,177 |
| 2017-09-22 | $5.40 | $5.51 | $5.37 | $5.47 | $5.47 | 5,302 |
| 2017-09-21 | $5.45 | $5.47 | $5.40 | $5.46 | $5.46 | 8,323 |
| 2017-09-20 | $5.40 | $5.62 | $5.35 | $5.45 | $5.45 | 30,738 |
| 2017-09-19 | $5.57 | $5.57 | $5.38 | $5.46 | $5.46 | 9,308 |
| 2017-09-18 | $5.48 | $5.54 | $5.29 | $5.40 | $5.40 | 21,492 |
| 2017-09-15 | $5.46 | $5.53 | $5.42 | $5.50 | $5.50 | 15,657 |
| 2017-09-14 | $5.62 | $5.66 | $5.39 | $5.55 | $5.55 | 14,264 |
| 2017-09-13 | $5.62 | $5.62 | $5.42 | $5.62 | $5.62 | 19,053 |
| 2017-09-12 | $5.78 | $5.78 | $5.62 | $5.67 | $5.67 | 27,502 |
| 2017-09-11 | $5.88 | $5.95 | $5.72 | $5.86 | $5.86 | 34,624 |
| 2017-09-08 | $6.15 | $6.15 | $5.88 | $5.88 | $5.88 | 23,453 |
| 2017-09-07 | $6.20 | $6.22 | $6.00 | $6.12 | $6.12 | 52,386 |
| 2017-09-06 | $6.15 | $6.37 | $6.15 | $6.37 | $6.37 | 73,699 |
| 2017-09-05 | $6.24 | $6.30 | $6.13 | $6.16 | $6.16 | 29,049 |
| 2017-09-01 | $6.40 | $6.55 | $5.91 | $6.00 | $6.00 | 113,923 |
| 2017-08-31 | $5.83 | $6.26 | $5.60 | $5.91 | $5.91 | 179,647 |
| 2017-08-30 | $6.02 | $6.53 | $5.93 | $6.24 | $6.24 | 116,888 |
| 2017-08-29 | $6.10 | $6.40 | $5.64 | $6.39 | $6.39 | 96,375 |
| 2017-08-28 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2017-08-25 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2017-08-24 | $6.60 | $6.63 | $6.27 | $6.49 | $6.49 | 66,059 |
| 2017-08-23 | $6.70 | $6.71 | $6.55 | $6.69 | $6.69 | 29,991 |
| 2017-08-22 | $6.77 | $6.77 | $6.61 | $6.74 | $6.74 | 17,302 |
| 2017-08-21 | $7.19 | $7.19 | $6.76 | $6.89 | $6.89 | 11,015 |
| 2017-08-18 | $7.34 | $7.34 | $7.19 | $7.30 | $7.30 | 6,909 |
| 2017-08-17 | $7.26 | $7.46 | $7.26 | $7.41 | $7.41 | 9,977 |
| 2017-08-16 | $7.05 | $7.31 | $7.05 | $7.22 | $7.22 | 20,351 |
| 2017-08-15 | $7.06 | $7.06 | $6.99 | $6.99 | $6.99 | 510 |
| 2017-08-14 | $7.11 | $7.13 | $7.04 | $7.06 | $7.06 | 9,041 |
| 2017-08-11 | $7.25 | $7.25 | $7.08 | $7.13 | $7.13 | 9,627 |
| 2017-08-10 | $6.83 | $7.20 | $6.83 | $7.20 | $7.20 | 10,840 |
| 2017-08-09 | $6.62 | $6.99 | $6.62 | $6.99 | $6.99 | 8,669 |
| 2017-08-08 | $6.77 | $6.77 | $6.60 | $6.64 | $6.64 | 6,850 |
| 2017-08-07 | $6.56 | $6.82 | $6.56 | $6.82 | $6.82 | 5,208 |
| 2017-08-04 | $7.02 | $7.02 | $6.51 | $6.56 | $6.56 | 43,695 |
| 2017-08-03 | $7.00 | $7.00 | $6.95 | $6.95 | $6.95 | 12,329 |
| 2017-08-02 | $7.04 | $7.05 | $7.00 | $7.00 | $7.00 | 11,655 |
| 2017-08-01 | $6.95 | $6.98 | $6.95 | $6.95 | $6.95 | 3,029 |
| 2017-07-31 | $7.00 | $7.03 | $6.94 | $6.96 | $6.96 | 4,112 |
| 2017-07-28 | $7.19 | $7.19 | $6.99 | $7.06 | $7.06 | 5,131 |
| 2017-07-27 | $7.06 | $7.21 | $6.85 | $7.04 | $7.04 | 9,129 |
| 2017-07-26 | $7.11 | $7.18 | $6.95 | $7.15 | $7.15 | 21,181 |
| 2017-07-25 | $7.46 | $7.46 | $6.99 | $7.08 | $7.08 | 42,763 |
| 2017-07-24 | $7.63 | $7.63 | $7.52 | $7.58 | $7.58 | 11,159 |
| 2017-07-21 | $7.68 | $7.73 | $7.67 | $7.71 | $7.71 | 6,012 |
| 2017-07-20 | $7.76 | $7.85 | $7.75 | $7.75 | $7.75 | 5,668 |
| 2017-07-19 | $7.76 | $7.83 | $7.66 | $7.67 | $7.67 | 7,955 |
| 2017-07-18 | $7.64 | $7.78 | $7.61 | $7.78 | $7.78 | 11,894 |
| 2017-07-17 | $7.69 | $7.84 | $7.61 | $7.61 | $7.61 | 7,115 |
| 2017-07-14 | $7.51 | $7.71 | $7.51 | $7.62 | $7.62 | 11,756 |
| 2017-07-13 | $7.57 | $7.64 | $7.57 | $7.59 | $7.59 | 6,564 |
| 2017-07-12 | $7.51 | $7.78 | $7.51 | $7.67 | $7.67 | 80,960 |
| 2017-07-11 | $7.64 | $7.79 | $7.55 | $7.68 | $7.68 | 52,852 |
| 2017-07-10 | $8.00 | $8.00 | $7.55 | $7.74 | $7.74 | 65,780 |
| 2017-07-07 | $7.99 | $8.27 | $7.93 | $8.03 | $8.03 | 9,442 |
| 2017-07-06 | $8.04 | $8.05 | $7.90 | $7.94 | $7.94 | 5,400 |
| 2017-07-05 | $8.30 | $8.33 | $8.13 | $8.19 | $8.19 | 5,001 |
| 2017-07-03 | $8.07 | $8.55 | $8.07 | $8.36 | $8.36 | 27,832 |
| 2017-06-30 | $7.95 | $7.96 | $7.92 | $7.95 | $7.95 | 3,402 |
| 2017-06-29 | $7.68 | $7.93 | $7.68 | $7.93 | $7.93 | 9,181 |
| 2017-06-28 | $7.78 | $7.78 | $7.73 | $7.75 | $7.75 | 7,396 |
| 2017-06-27 | $7.81 | $7.81 | $7.55 | $7.66 | $7.66 | 16,168 |
| 2017-06-26 | $8.01 | $8.08 | $7.96 | $8.01 | $8.01 | 9,947 |
| 2017-06-23 | $7.88 | $8.07 | $7.88 | $8.07 | $8.07 | 31,991 |
| 2017-06-22 | $7.66 | $7.88 | $7.62 | $7.88 | $7.88 | 36,577 |
| 2017-06-21 | $7.79 | $7.79 | $7.60 | $7.64 | $7.64 | 5,637 |
| 2017-06-20 | $7.99 | $8.00 | $7.74 | $7.74 | $7.74 | 43,095 |
| 2017-06-19 | $7.62 | $7.93 | $7.56 | $7.93 | $7.93 | 34,252 |
| 2017-06-16 | $7.71 | $7.73 | $7.58 | $7.65 | $7.65 | 14,819 |
| 2017-06-15 | $7.89 | $7.89 | $7.80 | $7.80 | $7.80 | 5,823 |
| 2017-06-14 | $8.03 | $8.08 | $7.89 | $8.03 | $8.03 | 23,979 |
| 2017-06-13 | $8.00 | $8.04 | $7.70 | $7.98 | $7.98 | 23,093 |
| 2017-06-12 | $8.09 | $8.24 | $8.09 | $8.11 | $8.11 | 1,958 |
| 2017-06-09 | $8.90 | $8.90 | $7.93 | $8.10 | $8.10 | 30,371 |
| 2017-06-08 | $8.41 | $9.64 | $8.14 | $8.87 | $8.87 | 55,979 |
| 2017-06-07 | $7.88 | $8.27 | $7.61 | $8.27 | $8.27 | 12,088 |
| 2017-06-06 | $7.97 | $7.97 | $7.67 | $7.75 | $7.75 | 9,019 |
| 2017-06-05 | $7.81 | $8.53 | $7.73 | $8.07 | $8.07 | 23,604 |
| 2017-06-02 | $7.94 | $7.94 | $7.72 | $7.81 | $7.81 | 18,500 |
| 2017-06-01 | $7.79 | $8.04 | $7.79 | $7.85 | $7.85 | 33,843 |
| 2017-05-31 | $7.65 | $8.31 | $7.65 | $8.00 | $8.00 | 51,919 |
| 2017-05-30 | $7.70 | $7.77 | $7.60 | $7.73 | $7.73 | 12,674 |
| 2017-05-26 | $7.82 | $7.82 | $7.69 | $7.73 | $7.73 | 14,321 |
| 2017-05-25 | $8.37 | $8.38 | $7.80 | $7.90 | $7.90 | 88,883 |
| 2017-05-24 | $8.53 | $8.74 | $8.53 | $8.63 | $8.63 | 18,749 |
| 2017-05-23 | $8.71 | $8.79 | $8.40 | $8.63 | $8.63 | 21,875 |
| 2017-05-22 | $8.89 | $8.90 | $8.58 | $8.83 | $8.83 | 25,497 |
| 2017-05-19 | $8.76 | $9.00 | $8.76 | $8.99 | $8.99 | 32,620 |
| 2017-05-18 | $8.85 | $8.85 | $8.36 | $8.67 | $8.67 | 59,421 |
| 2017-05-17 | $9.18 | $9.18 | $8.69 | $8.96 | $8.96 | 76,133 |
| 2017-05-16 | $9.30 | $9.30 | $8.90 | $9.30 | $9.30 | 73,627 |
| 2017-05-15 | $9.50 | $9.50 | $9.05 | $9.32 | $9.32 | 43,541 |
| 2017-05-12 | $10.47 | $11.49 | $9.74 | $9.74 | $9.74 | 29,227 |
| 2017-05-11 | $9.77 | $9.77 | $9.44 | $9.62 | $9.62 | 18,529 |
| 2017-05-10 | $9.75 | $9.95 | $9.71 | $9.83 | $9.83 | 8,238 |
| 2017-05-09 | $10.04 | $10.04 | $9.75 | $9.75 | $9.75 | 29,332 |
| 2017-05-08 | $10.32 | $10.32 | $9.93 | $10.14 | $10.14 | 51,847 |
| 2017-05-05 | $10.66 | $10.66 | $9.80 | $10.50 | $10.50 | 61,449 |
| 2017-05-04 | $11.06 | $11.13 | $10.25 | $10.69 | $10.69 | 88,427 |
| 2017-05-03 | $11.58 | $11.76 | $11.41 | $11.44 | $11.44 | 15,010 |
| 2017-05-02 | $11.92 | $11.94 | $11.32 | $11.53 | $11.53 | 56,404 |
| 2017-05-01 | $11.95 | $12.02 | $11.70 | $11.93 | $11.93 | 13,161 |
| 2017-04-28 | $12.21 | $12.21 | $11.74 | $11.92 | $11.92 | 21,682 |
| 2017-04-27 | $12.50 | $12.50 | $12.30 | $12.31 | $12.31 | 27,619 |
| 2017-04-26 | $12.01 | $12.50 | $11.92 | $12.34 | $12.34 | 62,059 |
| 2017-04-25 | $11.87 | $11.89 | $11.66 | $11.79 | $11.79 | 27,563 |
| 2017-04-24 | $12.00 | $12.00 | $11.56 | $11.58 | $11.58 | 43,360 |
| 2017-04-21 | $11.51 | $11.51 | $11.18 | $11.20 | $11.20 | 6,344 |
| 2017-04-20 | $11.02 | $11.61 | $10.75 | $11.61 | $11.61 | 17,184 |
| 2017-04-19 | $11.23 | $11.42 | $11.09 | $11.10 | $11.10 | 28,829 |
| 2017-04-18 | $10.84 | $11.20 | $10.73 | $11.19 | $11.19 | 28,892 |
| 2017-04-17 | $11.00 | $11.07 | $10.79 | $10.99 | $10.99 | 20,228 |
| 2017-04-13 | $10.81 | $11.13 | $10.67 | $10.98 | $10.98 | 33,094 |
| 2017-04-12 | $11.11 | $11.29 | $10.67 | $10.78 | $10.78 | 23,883 |
| 2017-04-11 | $10.30 | $11.66 | $10.30 | $11.12 | $11.12 | 149,297 |
| 2017-04-10 | $10.24 | $10.40 | $9.92 | $10.19 | $10.19 | 77,070 |
| 2017-04-07 | $9.70 | $9.70 | $9.10 | $9.55 | $9.55 | 43,907 |
| 2017-04-06 | $9.78 | $9.85 | $9.70 | $9.80 | $9.80 | 31,302 |
| 2017-04-05 | $10.75 | $10.75 | $9.56 | $9.64 | $9.64 | 54,342 |
| 2017-04-04 | $9.22 | $10.67 | $9.20 | $10.38 | $10.38 | 199,072 |
| 2017-04-03 | $8.85 | $9.01 | $8.84 | $8.94 | $8.94 | 22,474 |
| 2017-03-31 | $8.95 | $8.98 | $8.61 | $8.98 | $8.98 | 45,681 |
| 2017-03-30 | $9.38 | $9.38 | $8.90 | $9.01 | $9.01 | 31,569 |
| 2017-03-29 | $9.78 | $9.78 | $8.89 | $9.26 | $9.26 | 17,322 |
| 2017-03-28 | $8.53 | $9.50 | $8.53 | $9.50 | $9.50 | 33,166 |
| 2017-03-27 | $8.85 | $8.86 | $8.60 | $8.65 | $8.65 | 31,733 |
| 2017-03-24 | $9.29 | $9.29 | $8.93 | $9.10 | $9.10 | 19,198 |
| 2017-03-23 | $8.90 | $9.51 | $8.89 | $9.29 | $9.29 | 48,148 |
| 2017-03-22 | $9.20 | $9.21 | $8.73 | $8.73 | $8.73 | 45,459 |
| 2017-03-21 | $8.95 | $9.51 | $8.95 | $9.30 | $9.30 | 91,057 |
| 2017-03-20 | $8.30 | $8.75 | $8.20 | $8.70 | $8.70 | 43,288 |
| 2017-03-17 | $8.04 | $8.29 | $8.01 | $8.11 | $8.11 | 34,152 |
| 2017-03-16 | $8.00 | $8.09 | $7.96 | $8.04 | $8.04 | 13,588 |
| 2017-03-15 | $7.99 | $7.99 | $7.72 | $7.98 | $7.98 | 32,032 |
| 2017-03-14 | $7.80 | $7.87 | $7.70 | $7.76 | $7.76 | 14,516 |
| 2017-03-13 | $7.50 | $7.78 | $7.47 | $7.77 | $7.77 | 30,016 |
| 2017-03-10 | $7.75 | $7.75 | $7.33 | $7.36 | $7.36 | 11,732 |
| 2017-03-09 | $7.76 | $7.76 | $7.07 | $7.16 | $7.16 | 58,717 |
| 2017-03-08 | $7.61 | $7.86 | $7.61 | $7.61 | $7.61 | 47,392 |
| 2017-03-07 | $6.86 | $7.53 | $6.86 | $7.36 | $7.36 | 88,658 |
| 2017-03-06 | $6.76 | $6.87 | $6.72 | $6.73 | $6.73 | 8,810 |
| 2017-03-03 | $6.53 | $6.85 | $6.53 | $6.79 | $6.79 | 12,165 |
| 2017-03-02 | $6.55 | $6.62 | $6.43 | $6.52 | $6.52 | 65,133 |
| 2017-03-01 | $6.66 | $6.77 | $6.50 | $6.61 | $6.61 | 16,856 |
| 2017-02-28 | $6.50 | $6.59 | $6.42 | $6.59 | $6.59 | 14,791 |
| 2017-02-27 | $6.56 | $6.57 | $6.17 | $6.47 | $6.47 | 23,515 |
| 2017-02-24 | $6.59 | $6.59 | $6.40 | $6.40 | $6.40 | 14,557 |
| 2017-02-23 | $6.48 | $6.58 | $6.38 | $6.54 | $6.54 | 5,727 |
| 2017-02-22 | $6.53 | $6.53 | $6.38 | $6.44 | $6.44 | 15,754 |
| 2017-02-21 | $6.44 | $6.58 | $6.44 | $6.49 | $6.49 | 22,459 |
| 2017-02-17 | $6.57 | $6.57 | $6.28 | $6.41 | $6.41 | 33,758 |
| 2017-02-16 | $6.20 | $6.49 | $6.16 | $6.32 | $6.32 | 40,287 |
| 2017-02-15 | $6.10 | $6.15 | $6.10 | $6.12 | $6.12 | 3,456 |
| 2017-02-14 | $6.00 | $6.10 | $5.99 | $6.10 | $6.10 | 7,382 |
| 2017-02-13 | $5.89 | $6.05 | $5.87 | $5.95 | $5.95 | 8,997 |
| 2017-02-10 | $5.86 | $6.03 | $5.71 | $5.90 | $5.90 | 3,271 |
| 2017-02-09 | $5.50 | $6.04 | $5.50 | $5.81 | $5.81 | 18,062 |
| 2017-02-08 | $5.51 | $5.57 | $5.39 | $5.57 | $5.57 | 28,836 |
| 2017-02-07 | $5.76 | $5.80 | $5.54 | $5.54 | $5.54 | 8,605 |
| 2017-02-06 | $5.92 | $5.94 | $5.71 | $5.77 | $5.77 | 6,348 |
| 2017-02-03 | $5.88 | $6.01 | $5.88 | $6.01 | $6.01 | 6,200 |
| 2017-02-02 | $5.87 | $5.87 | $5.62 | $5.84 | $5.84 | 11,498 |
| 2017-02-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 527 |
| 2017-01-31 | $5.92 | $5.99 | $5.87 | $5.87 | $5.87 | 5,166 |
| 2017-01-30 | $6.01 | $6.03 | $5.91 | $6.00 | $6.00 | 4,455 |
| 2017-01-27 | $5.97 | $6.07 | $5.97 | $6.03 | $6.03 | 8,021 |
| 2017-01-26 | $6.08 | $6.08 | $6.02 | $6.07 | $6.07 | 4,650 |
| 2017-01-25 | $6.00 | $6.15 | $5.97 | $6.06 | $6.06 | 7,738 |
| 2017-01-24 | $5.86 | $6.13 | $5.86 | $6.05 | $6.05 | 19,448 |
| 2017-01-23 | $6.25 | $6.25 | $6.02 | $6.17 | $6.17 | 8,401 |
| 2017-01-20 | $6.12 | $6.21 | $5.89 | $6.12 | $6.12 | 24,164 |
| 2017-01-19 | $6.05 | $6.27 | $5.95 | $6.27 | $6.27 | 14,197 |
| 2017-01-18 | $6.27 | $6.28 | $6.10 | $6.19 | $6.19 | 9,551 |
| 2017-01-17 | $6.15 | $6.30 | $5.97 | $6.30 | $6.30 | 11,741 |
| 2017-01-13 | $6.10 | $6.29 | $5.94 | $6.23 | $6.23 | 18,592 |
| 2017-01-12 | $6.23 | $6.23 | $6.00 | $6.01 | $6.01 | 16,180 |
| 2017-01-11 | $6.14 | $6.29 | $6.01 | $6.29 | $6.29 | 10,506 |
| 2017-01-10 | $6.04 | $6.33 | $6.04 | $6.29 | $6.29 | 30,219 |
| 2017-01-09 | $5.75 | $6.22 | $5.66 | $5.99 | $5.99 | 47,444 |
| 2017-01-06 | $5.74 | $5.74 | $5.55 | $5.63 | $5.63 | 12,241 |
| 2017-01-05 | $5.40 | $5.56 | $5.35 | $5.55 | $5.55 | 24,996 |
| 2017-01-04 | $5.36 | $5.47 | $5.28 | $5.40 | $5.40 | 21,414 |
| 2017-01-03 | $5.35 | $5.56 | $5.30 | $5.40 | $5.40 | 15,746 |
| 2016-12-30 | $5.51 | $5.51 | $5.32 | $5.35 | $5.35 | 10,357 |
| 2016-12-29 | $5.48 | $5.72 | $5.48 | $5.56 | $5.56 | 30,509 |
| 2016-12-28 | $5.49 | $5.69 | $5.43 | $5.60 | $5.60 | 17,360 |
| 2016-12-27 | $5.74 | $5.75 | $5.35 | $5.55 | $5.55 | 23,099 |
| 2016-12-23 | $5.15 | $5.67 | $5.15 | $5.58 | $5.58 | 23,455 |
| 2016-12-22 | $4.98 | $5.22 | $4.98 | $5.12 | $5.12 | 5,853 |
| 2016-12-21 | $5.22 | $5.22 | $4.97 | $4.98 | $4.98 | 3,724 |
| 2016-12-20 | $4.99 | $5.01 | $4.93 | $5.00 | $5.00 | 21,920 |
| 2016-12-19 | $5.20 | $5.24 | $4.90 | $4.91 | $4.91 | 22,691 |
| 2016-12-16 | $5.29 | $5.30 | $5.16 | $5.29 | $5.29 | 16,206 |
| 2016-12-15 | $5.62 | $5.69 | $5.57 | $5.60 | $5.60 | 16,192 |
| 2016-12-14 | $5.71 | $5.90 | $5.62 | $5.68 | $5.68 | 15,157 |
| 2016-12-13 | $5.50 | $5.73 | $5.29 | $5.62 | $5.62 | 28,218 |
| 2016-12-12 | $5.12 | $5.29 | $5.12 | $5.27 | $5.27 | 20,871 |
| 2016-12-09 | $4.65 | $4.86 | $4.65 | $4.78 | $4.78 | 15,807 |
| 2016-12-08 | $4.49 | $4.62 | $4.46 | $4.57 | $4.57 | 8,255 |
| 2016-12-07 | $4.60 | $4.60 | $4.57 | $4.58 | $4.58 | 9,148 |
| 2016-12-06 | $4.50 | $4.60 | $4.49 | $4.56 | $4.56 | 7,900 |
| 2016-12-05 | $4.54 | $4.54 | $4.40 | $4.40 | $4.40 | 25,748 |
| 2016-12-02 | $4.57 | $4.77 | $4.39 | $4.50 | $4.50 | 11,314 |
| 2016-12-01 | $4.50 | $4.65 | $4.41 | $4.52 | $4.52 | 19,578 |
| 2016-11-30 | $4.64 | $4.64 | $4.51 | $4.52 | $4.52 | 8,067 |
| 2016-11-29 | $4.69 | $4.69 | $4.57 | $4.63 | $4.63 | 5,061 |
| 2016-11-28 | $4.47 | $4.86 | $4.46 | $4.81 | $4.81 | 20,305 |
| 2016-11-25 | $4.59 | $4.59 | $4.56 | $4.57 | $4.57 | 1,330 |
| 2016-11-23 | $4.69 | $5.05 | $4.58 | $4.58 | $4.58 | 14,637 |
| 2016-11-22 | $4.65 | $4.77 | $4.50 | $4.61 | $4.61 | 13,282 |
| 2016-11-21 | $4.76 | $4.76 | $4.54 | $4.59 | $4.59 | 19,459 |
| 2016-11-18 | $4.87 | $4.87 | $4.71 | $4.77 | $4.77 | 6,696 |
| 2016-11-17 | $4.68 | $4.81 | $4.68 | $4.76 | $4.76 | 4,961 |
| 2016-11-16 | $4.85 | $4.85 | $4.47 | $4.56 | $4.56 | 46,222 |
| 2016-11-15 | $5.00 | $5.05 | $4.94 | $5.05 | $5.05 | 49,738 |
| 2016-11-14 | $4.80 | $5.47 | $4.76 | $5.01 | $5.01 | 44,319 |
| 2016-11-11 | $4.65 | $4.74 | $4.41 | $4.65 | $4.65 | 37,036 |
| 2016-11-10 | $4.17 | $4.34 | $4.17 | $4.27 | $4.27 | 16,427 |
| 2016-11-09 | $4.27 | $4.41 | $4.15 | $4.15 | $4.15 | 4,875 |
| 2016-11-08 | $4.27 | $4.29 | $4.27 | $4.29 | $4.29 | 336 |
| 2016-11-07 | $4.67 | $4.67 | $4.14 | $4.30 | $4.30 | 5,927 |
| 2016-11-04 | $4.09 | $4.49 | $4.07 | $4.45 | $4.45 | 1,188 |
| 2016-11-03 | $4.17 | $4.20 | $4.11 | $4.20 | $4.20 | 10,005 |
| 2016-11-02 | $4.40 | $4.40 | $4.22 | $4.32 | $4.32 | 3,370 |
| 2016-11-01 | $4.53 | $4.53 | $4.42 | $4.45 | $4.45 | 4,972 |
| 2016-10-31 | $4.37 | $4.57 | $4.30 | $4.42 | $4.42 | 8,400 |
| 2016-10-28 | $4.18 | $4.38 | $4.18 | $4.32 | $4.32 | 4,363 |
| 2016-10-27 | $4.01 | $4.35 | $4.01 | $4.22 | $4.22 | 10,835 |
| 2016-10-26 | $4.05 | $4.07 | $4.01 | $4.06 | $4.06 | 6,250 |
| 2016-10-25 | $4.29 | $4.30 | $4.03 | $4.06 | $4.06 | 15,402 |
| 2016-10-24 | $4.49 | $4.49 | $4.26 | $4.30 | $4.30 | 2,597 |
| 2016-10-21 | $4.42 | $4.42 | $4.29 | $4.30 | $4.30 | 1,599 |
| 2016-10-20 | $4.40 | $4.40 | $4.20 | $4.24 | $4.24 | 9,830 |
| 2016-10-19 | $4.19 | $4.47 | $4.19 | $4.30 | $4.30 | 1,531 |
| 2016-10-18 | $4.23 | $4.26 | $4.17 | $4.18 | $4.18 | 6,838 |
| 2016-10-17 | $4.22 | $4.24 | $4.10 | $4.12 | $4.12 | 24,603 |
| 2016-10-14 | $4.35 | $4.44 | $4.32 | $4.32 | $4.32 | 3,905 |
| 2016-10-13 | $4.40 | $4.43 | $4.36 | $4.37 | $4.37 | 2,904 |
| 2016-10-12 | $4.34 | $4.34 | $4.19 | $4.23 | $4.23 | 13,039 |
| 2016-10-11 | $4.50 | $4.50 | $4.29 | $4.34 | $4.34 | 13,832 |
| 2016-10-10 | $4.48 | $4.48 | $4.39 | $4.44 | $4.44 | 2,843 |
| 2016-10-07 | $4.60 | $4.60 | $4.39 | $4.44 | $4.44 | 3,662 |
| 2016-10-06 | $4.50 | $4.68 | $4.40 | $4.54 | $4.54 | 52,114 |
| 2016-10-05 | $4.37 | $4.37 | $4.21 | $4.29 | $4.29 | 15,361 |
| 2016-10-04 | $4.30 | $4.38 | $4.21 | $4.26 | $4.26 | 18,664 |
| 2016-10-03 | $4.37 | $4.38 | $4.28 | $4.37 | $4.37 | 10,037 |
| 2016-09-30 | $4.26 | $4.32 | $4.20 | $4.31 | $4.31 | 5,522 |
| 2016-09-29 | $4.40 | $4.40 | $4.18 | $4.18 | $4.18 | 20,633 |
| 2016-09-28 | $4.30 | $4.46 | $4.29 | $4.44 | $4.44 | 11,589 |
| 2016-09-27 | $4.41 | $4.45 | $4.25 | $4.27 | $4.27 | 10,062 |
| 2016-09-26 | $4.47 | $4.70 | $4.37 | $4.41 | $4.41 | 32,681 |
| 2016-09-23 | $4.79 | $4.79 | $4.42 | $4.42 | $4.42 | 26,449 |
| 2016-09-22 | $4.47 | $5.06 | $4.30 | $4.59 | $4.59 | 28,780 |
| 2016-09-21 | $4.43 | $4.54 | $4.25 | $4.50 | $4.50 | 22,230 |
| 2016-09-20 | $4.35 | $4.50 | $4.26 | $4.42 | $4.42 | 29,065 |
| 2016-09-19 | $4.47 | $4.48 | $4.36 | $4.36 | $4.36 | 12,339 |
| 2016-09-16 | $4.60 | $4.60 | $4.37 | $4.47 | $4.47 | 25,027 |
| 2016-09-15 | $4.60 | $4.71 | $4.54 | $4.70 | $4.70 | 11,904 |
| 2016-09-14 | $4.50 | $4.56 | $4.50 | $4.50 | $4.50 | 6,312 |
| 2016-09-13 | $4.60 | $4.76 | $4.44 | $4.50 | $4.50 | 19,925 |
| 2016-09-12 | $4.59 | $4.59 | $4.42 | $4.54 | $4.54 | 20,771 |
| 2016-09-09 | $4.88 | $4.88 | $4.59 | $4.61 | $4.61 | 22,864 |
| 2016-09-08 | $5.10 | $5.10 | $4.77 | $4.89 | $4.89 | 31,847 |
| 2016-09-07 | $5.12 | $5.21 | $4.73 | $5.21 | $5.21 | 62,542 |
| 2016-09-06 | $4.90 | $5.13 | $4.88 | $5.12 | $5.12 | 21,287 |
| 2016-09-02 | $4.95 | $4.96 | $4.85 | $4.96 | $4.96 | 5,032 |
| 2016-09-01 | $5.09 | $5.11 | $4.88 | $4.96 | $4.96 | 30,567 |
| 2016-08-31 | $5.28 | $5.37 | $4.94 | $5.01 | $5.01 | 14,567 |
| 2016-08-30 | $5.45 | $5.45 | $5.16 | $5.21 | $5.21 | 19,277 |
| 2016-08-29 | $5.27 | $5.56 | $5.27 | $5.38 | $5.38 | 36,906 |
| 2016-08-26 | $5.13 | $5.30 | $5.12 | $5.20 | $5.20 | 6,881 |
| 2016-08-25 | $5.26 | $5.26 | $5.02 | $5.07 | $5.07 | 14,210 |
| 2016-08-24 | $5.37 | $5.40 | $4.96 | $4.98 | $4.98 | 28,107 |
| 2016-08-23 | $5.56 | $5.63 | $5.46 | $5.57 | $5.57 | 6,176 |
| 2016-08-22 | $5.59 | $5.74 | $5.47 | $5.62 | $5.62 | 13,809 |
| 2016-08-19 | $5.65 | $5.71 | $5.59 | $5.64 | $5.64 | 11,920 |
| 2016-08-18 | $5.83 | $5.87 | $5.58 | $5.87 | $5.87 | 19,437 |
| 2016-08-17 | $6.10 | $6.30 | $5.71 | $5.84 | $5.84 | 26,839 |
| 2016-08-16 | $6.18 | $6.20 | $5.60 | $5.70 | $5.70 | 55,380 |
| 2016-08-15 | $6.30 | $6.57 | $6.06 | $6.36 | $6.36 | 76,642 |
| 2016-08-12 | $5.81 | $6.54 | $5.81 | $6.54 | $6.54 | 75,054 |
| 2016-08-11 | $5.16 | $5.70 | $5.02 | $5.70 | $5.70 | 54,619 |
| 2016-08-10 | $4.95 | $5.09 | $4.83 | $4.83 | $4.83 | 28,860 |
| 2016-08-09 | $4.41 | $5.18 | $4.41 | $4.95 | $4.95 | 50,022 |
| 2016-08-08 | $4.27 | $4.30 | $4.25 | $4.28 | $4.28 | 4,169 |
| 2016-08-05 | $4.34 | $4.41 | $4.31 | $4.31 | $4.31 | 16,619 |
| 2016-08-04 | $4.22 | $4.37 | $4.22 | $4.33 | $4.33 | 11,924 |
| 2016-08-03 | $4.10 | $4.29 | $4.10 | $4.20 | $4.20 | 2,151 |
| 2016-08-02 | $4.24 | $4.34 | $4.15 | $4.16 | $4.16 | 10,216 |
| 2016-08-01 | $4.11 | $4.38 | $4.11 | $4.19 | $4.19 | 24,391 |
| 2016-07-29 | $4.08 | $4.28 | $4.08 | $4.10 | $4.10 | 8,678 |
| 2016-07-28 | $4.09 | $4.29 | $4.09 | $4.24 | $4.24 | 3,509 |
| 2016-07-27 | $4.19 | $4.20 | $4.16 | $4.20 | $4.20 | 6,570 |
| 2016-07-26 | $4.23 | $4.35 | $4.14 | $4.28 | $4.28 | 12,158 |
| 2016-07-25 | $4.15 | $4.30 | $4.15 | $4.30 | $4.30 | 2,788 |
| 2016-07-22 | $4.24 | $4.24 | $4.19 | $4.24 | $4.24 | 7,021 |
| 2016-07-21 | $4.24 | $4.24 | $4.07 | $4.20 | $4.20 | 10,077 |
| 2016-07-20 | $4.17 | $4.20 | $4.13 | $4.19 | $4.19 | 2,000 |
| 2016-07-19 | $4.19 | $4.21 | $4.06 | $4.15 | $4.15 | 2,810 |
| 2016-07-18 | $4.17 | $4.26 | $4.13 | $4.26 | $4.26 | 9,468 |
| 2016-07-15 | $3.98 | $4.15 | $3.95 | $4.12 | $4.12 | 17,821 |
| 2016-07-14 | $4.11 | $4.14 | $3.95 | $4.09 | $4.09 | 39,305 |
| 2016-07-13 | $4.05 | $4.34 | $4.00 | $4.12 | $4.12 | 53,079 |
| 2016-07-12 | $4.06 | $4.18 | $3.99 | $4.13 | $4.13 | 39,055 |
| 2016-07-11 | $4.07 | $4.22 | $3.99 | $4.06 | $4.06 | 23,064 |
| 2016-07-08 | $3.99 | $4.13 | $3.91 | $4.12 | $4.12 | 70,950 |
| 2016-07-07 | $4.02 | $4.17 | $3.91 | $3.91 | $3.91 | 8,905 |
| 2016-07-06 | $4.01 | $4.09 | $3.90 | $4.08 | $4.08 | 34,709 |
| 2016-07-05 | $4.22 | $4.22 | $4.00 | $4.12 | $4.12 | 96,886 |
| 2016-07-01 | $4.25 | $4.50 | $4.10 | $4.30 | $4.30 | 115,106 |
| 2016-06-30 | $4.20 | $4.20 | $3.90 | $3.96 | $3.96 | 8,873 |
| 2016-06-29 | $4.00 | $4.00 | $3.83 | $3.98 | $3.98 | 59,858 |
| 2016-06-28 | $3.50 | $3.96 | $3.50 | $3.89 | $3.89 | 41,007 |
| 2016-06-27 | $3.68 | $3.70 | $3.52 | $3.54 | $3.54 | 51,932 |
| 2016-06-24 | $3.80 | $3.89 | $3.80 | $3.80 | $3.80 | 27,494 |
| 2016-06-23 | $3.75 | $3.98 | $3.70 | $3.98 | $3.98 | 35,518 |
| 2016-06-22 | $4.14 | $4.14 | $3.82 | $3.92 | $3.92 | 19,018 |
| 2016-06-21 | $4.04 | $4.14 | $4.00 | $4.04 | $4.04 | 24,657 |
| 2016-06-20 | $4.05 | $4.18 | $4.01 | $4.09 | $4.09 | 153,214 |
| 2016-06-17 | $4.09 | $4.20 | $3.89 | $3.90 | $3.90 | 58,199 |
| 2016-06-16 | $4.02 | $4.14 | $3.95 | $4.13 | $4.13 | 110,059 |
| 2016-06-15 | $4.21 | $4.33 | $3.93 | $4.23 | $4.23 | 165,789 |
| 2016-06-14 | $5.20 | $5.20 | $3.98 | $4.20 | $4.20 | 483,551 |
| 2016-06-13 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2016-06-10 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2016-06-09 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2016-06-08 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2016-06-07 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2016-06-06 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2016-06-03 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2016-06-02 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2016-06-01 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2016-05-31 | $7.20 | $7.20 | $6.99 | $7.07 | $7.07 | 42,141 |
| 2016-05-27 | $6.84 | $6.91 | $6.81 | $6.91 | $6.91 | 5,403 |
| 2016-05-26 | $6.90 | $6.90 | $6.78 | $6.88 | $6.88 | 16,312 |
| 2016-05-25 | $6.99 | $7.25 | $6.79 | $6.87 | $6.87 | 41,287 |
| 2016-05-24 | $7.27 | $7.27 | $7.00 | $7.12 | $7.12 | 24,629 |
| 2016-05-23 | $7.20 | $7.64 | $7.20 | $7.24 | $7.24 | 45,107 |
| 2016-05-20 | $7.29 | $7.29 | $6.89 | $7.07 | $7.07 | 48,801 |
| 2016-05-19 | $6.75 | $6.83 | $6.52 | $6.83 | $6.83 | 11,350 |
| 2016-05-18 | $6.56 | $6.87 | $6.55 | $6.82 | $6.82 | 5,785 |
| 2016-05-17 | $7.00 | $7.00 | $6.73 | $6.88 | $6.88 | 22,978 |
| 2016-05-16 | $6.71 | $6.83 | $6.71 | $6.74 | $6.74 | 22,796 |
| 2016-05-13 | $6.72 | $6.77 | $6.61 | $6.62 | $6.62 | 16,175 |
| 2016-05-12 | $7.10 | $7.10 | $6.77 | $6.77 | $6.77 | 15,966 |
| 2016-05-11 | $6.98 | $7.15 | $6.94 | $7.00 | $7.00 | 24,213 |
| 2016-05-10 | $7.01 | $7.32 | $6.80 | $6.99 | $6.99 | 104,447 |
| 2016-05-09 | $7.55 | $7.61 | $7.49 | $7.56 | $7.56 | 15,636 |
| 2016-05-06 | $7.63 | $7.64 | $7.28 | $7.50 | $7.50 | 16,761 |
| 2016-05-05 | $8.22 | $8.22 | $7.69 | $7.74 | $7.74 | 16,821 |
| 2016-05-04 | $8.03 | $8.20 | $8.03 | $8.07 | $8.07 | 11,776 |
| 2016-05-03 | $8.60 | $8.60 | $8.30 | $8.40 | $8.40 | 13,649 |
| 2016-05-02 | $8.05 | $8.37 | $8.05 | $8.27 | $8.27 | 28,744 |
| 2016-04-29 | $8.49 | $8.55 | $7.91 | $7.97 | $7.97 | 46,721 |
| 2016-04-28 | $8.59 | $8.86 | $8.44 | $8.60 | $8.60 | 74,769 |
| 2016-04-27 | $8.80 | $8.86 | $8.25 | $8.62 | $8.62 | 11,749 |
| 2016-04-26 | $9.14 | $9.14 | $8.82 | $8.87 | $8.87 | 68,688 |
| 2016-04-25 | $9.33 | $9.34 | $9.00 | $9.04 | $9.04 | 24,268 |
| 2016-04-22 | $9.48 | $9.58 | $9.22 | $9.26 | $9.26 | 24,523 |
| 2016-04-21 | $9.31 | $9.76 | $9.23 | $9.37 | $9.37 | 80,108 |
| 2016-04-20 | $8.96 | $9.14 | $8.83 | $9.01 | $9.01 | 42,081 |
| 2016-04-19 | $9.39 | $9.39 | $8.92 | $9.00 | $9.00 | 126,253 |
| 2016-04-18 | $9.18 | $9.55 | $8.91 | $8.97 | $8.97 | 86,034 |
| 2016-04-15 | $9.45 | $9.66 | $9.33 | $9.46 | $9.46 | 49,187 |
| 2016-04-14 | $9.71 | $9.71 | $9.44 | $9.47 | $9.47 | 27,897 |
| 2016-04-13 | $9.53 | $9.79 | $9.30 | $9.57 | $9.57 | 75,959 |
| 2016-04-12 | $9.16 | $9.32 | $9.12 | $9.22 | $9.22 | 29,807 |
| 2016-04-11 | $9.16 | $9.78 | $9.12 | $9.16 | $9.16 | 33,968 |
| 2016-04-08 | $9.17 | $9.56 | $9.06 | $9.09 | $9.09 | 37,429 |
| 2016-04-07 | $9.34 | $9.37 | $9.11 | $9.19 | $9.19 | 12,036 |
| 2016-04-06 | $9.62 | $9.62 | $9.29 | $9.34 | $9.34 | 30,294 |
| 2016-04-05 | $9.78 | $9.78 | $9.42 | $9.42 | $9.42 | 9,690 |
| 2016-04-04 | $9.61 | $9.75 | $9.53 | $9.53 | $9.53 | 16,422 |
| 2016-04-01 | $9.70 | $9.77 | $9.38 | $9.55 | $9.55 | 34,910 |
| 2016-03-31 | $9.40 | $9.80 | $9.40 | $9.62 | $9.62 | 41,988 |
| 2016-03-30 | $9.20 | $9.54 | $9.10 | $9.10 | $9.10 | 3,168 |
| 2016-03-29 | $9.59 | $9.59 | $9.09 | $9.15 | $9.15 | 21,466 |
| 2016-03-28 | $9.95 | $9.95 | $9.32 | $9.46 | $9.46 | 21,786 |
| 2016-03-24 | $10.02 | $10.06 | $9.45 | $9.56 | $9.56 | 30,474 |
| 2016-03-23 | $9.50 | $9.51 | $9.20 | $9.50 | $9.50 | 16,588 |
| 2016-03-22 | $9.75 | $9.75 | $9.38 | $9.44 | $9.44 | 45,885 |
| 2016-03-21 | $10.20 | $10.25 | $9.67 | $9.76 | $9.76 | 26,330 |
| 2016-03-18 | $10.39 | $10.46 | $10.05 | $10.34 | $10.34 | 23,300 |
| 2016-03-17 | $10.00 | $10.89 | $10.00 | $10.54 | $10.54 | 101,911 |
| 2016-03-16 | $8.90 | $9.10 | $8.90 | $9.05 | $9.05 | 5,721 |
| 2016-03-15 | $10.00 | $10.00 | $8.92 | $9.10 | $9.10 | 63,964 |
| 2016-03-14 | $8.50 | $8.99 | $8.47 | $8.92 | $8.92 | 33,019 |
| 2016-03-11 | $8.80 | $9.00 | $8.64 | $8.72 | $8.72 | 44,075 |
| 2016-03-10 | $8.55 | $8.80 | $8.55 | $8.73 | $8.73 | 30,188 |
| 2016-03-09 | $8.50 | $8.96 | $7.72 | $8.55 | $8.55 | 113,381 |
| 2016-03-08 | $8.10 | $8.44 | $8.10 | $8.26 | $8.26 | 66,807 |
| 2016-03-07 | $8.95 | $8.95 | $7.35 | $7.93 | $7.93 | 158,175 |
| 2016-03-04 | $9.35 | $9.50 | $9.10 | $9.18 | $9.18 | 49,497 |
| 2016-03-03 | $9.50 | $9.64 | $9.24 | $9.40 | $9.40 | 95,851 |
| 2016-03-02 | $9.83 | $10.00 | $9.50 | $9.52 | $9.52 | 197,418 |
| 2016-03-01 | $7.50 | $8.21 | $7.31 | $7.84 | $7.84 | 152,499 |
| 2016-02-29 | $6.29 | $6.80 | $6.22 | $6.54 | $6.54 | 81,371 |
| 2016-02-26 | $6.30 | $6.60 | $6.06 | $6.06 | $6.06 | 55,752 |
| 2016-02-25 | $7.05 | $7.05 | $6.30 | $6.41 | $6.41 | 37,375 |
| 2016-02-24 | $6.40 | $7.20 | $6.39 | $6.98 | $6.98 | 50,847 |
| 2016-02-23 | $6.26 | $6.26 | $5.84 | $6.07 | $6.07 | 21,767 |
| 2016-02-22 | $5.35 | $6.40 | $5.35 | $6.07 | $6.07 | 104,590 |
| 2016-02-19 | $4.96 | $5.30 | $4.96 | $5.18 | $5.18 | 16,853 |
| 2016-02-18 | $5.20 | $5.20 | $4.99 | $5.07 | $5.07 | 12,807 |
| 2016-02-17 | $5.50 | $5.50 | $5.00 | $5.08 | $5.08 | 33,955 |
| 2016-02-16 | $5.90 | $5.90 | $4.57 | $4.90 | $4.90 | 43,393 |
| 2016-02-12 | $4.44 | $4.44 | $4.26 | $4.36 | $4.36 | 5,758 |
| 2016-02-11 | $4.40 | $4.96 | $4.26 | $4.39 | $4.39 | 19,295 |
| 2016-02-10 | $4.85 | $4.89 | $4.37 | $4.41 | $4.41 | 26,229 |
| 2016-02-09 | $4.95 | $5.01 | $4.85 | $4.90 | $4.90 | 14,984 |
| 2016-02-08 | $5.04 | $5.15 | $4.93 | $5.15 | $5.15 | 7,820 |
| 2016-02-05 | $5.36 | $5.36 | $5.03 | $5.09 | $5.09 | 10,649 |
| 2016-02-04 | $5.32 | $5.45 | $4.99 | $5.17 | $5.17 | 15,856 |
| 2016-02-03 | $5.01 | $5.37 | $4.91 | $5.21 | $5.21 | 26,037 |
| 2016-02-02 | $5.43 | $5.54 | $5.04 | $5.04 | $5.04 | 29,491 |
| 2016-02-01 | $5.59 | $6.00 | $5.28 | $5.33 | $5.33 | 16,131 |
| 2016-01-29 | $5.54 | $5.58 | $5.40 | $5.40 | $5.40 | 11,693 |
| 2016-01-28 | $5.80 | $5.80 | $5.34 | $5.35 | $5.35 | 48,491 |
| 2016-01-27 | $5.57 | $5.76 | $5.49 | $5.50 | $5.50 | 22,240 |
| 2016-01-26 | $5.94 | $5.94 | $5.65 | $5.68 | $5.68 | 45,176 |
| 2016-01-25 | $6.90 | $6.90 | $5.62 | $5.65 | $5.65 | 60,463 |
| 2016-01-22 | $5.41 | $5.65 | $5.31 | $5.58 | $5.58 | 46,318 |
| 2016-01-21 | $5.70 | $5.70 | $5.12 | $5.20 | $5.20 | 11,964 |
| 2016-01-20 | $5.23 | $5.86 | $5.01 | $5.15 | $5.15 | 6,462 |
| 2016-01-19 | $5.78 | $5.78 | $5.05 | $5.13 | $5.13 | 30,286 |
| 2016-01-15 | $5.91 | $6.27 | $5.51 | $5.56 | $5.56 | 33,631 |
| 2016-01-14 | $5.91 | $6.40 | $5.91 | $5.97 | $5.97 | 10,515 |
| 2016-01-13 | $6.01 | $6.30 | $6.01 | $6.05 | $6.05 | 20,808 |
| 2016-01-12 | $6.00 | $6.11 | $5.93 | $6.00 | $6.00 | 10,868 |
| 2016-01-11 | $6.11 | $6.32 | $5.97 | $6.05 | $6.05 | 5,611 |
| 2016-01-08 | $6.34 | $6.34 | $5.99 | $6.04 | $6.04 | 4,185 |
| 2016-01-07 | $6.31 | $6.31 | $5.91 | $5.91 | $5.91 | 26,868 |
| 2016-01-06 | $6.29 | $6.36 | $6.03 | $6.33 | $6.33 | 32,084 |
| 2016-01-05 | $6.23 | $6.43 | $6.23 | $6.38 | $6.38 | 48,871 |
| 2016-01-04 | $6.34 | $6.38 | $6.15 | $6.18 | $6.18 | 21,030 |
| 2015-12-31 | $6.04 | $6.48 | $6.02 | $6.36 | $6.36 | 91,736 |
| 2015-12-30 | $5.92 | $6.26 | $5.79 | $6.15 | $6.15 | 84,154 |
| 2015-12-29 | $6.33 | $6.45 | $5.77 | $5.95 | $5.95 | 59,929 |
| 2015-12-28 | $6.45 | $6.45 | $6.00 | $6.44 | $6.44 | 19,421 |
| 2015-12-24 | $6.31 | $6.59 | $5.93 | $6.51 | $6.51 | 33,447 |
| 2015-12-23 | $6.35 | $6.38 | $6.05 | $6.38 | $6.38 | 50,794 |
| 2015-12-22 | $5.98 | $6.42 | $5.98 | $6.29 | $6.29 | 34,240 |
| 2015-12-21 | $6.02 | $6.12 | $5.80 | $6.07 | $6.07 | 29,275 |
| 2015-12-18 | $6.95 | $6.95 | $5.56 | $6.20 | $6.20 | 57,999 |
| 2015-12-17 | $5.50 | $5.91 | $5.30 | $5.70 | $5.70 | 120,932 |
| 2015-12-16 | $5.14 | $5.80 | $5.14 | $5.71 | $5.71 | 19,897 |
| 2015-12-15 | $5.00 | $5.25 | $5.00 | $5.20 | $5.20 | 35,103 |
| 2015-12-14 | $5.10 | $5.24 | $4.50 | $4.80 | $4.80 | 48,052 |
| 2015-12-11 | $5.52 | $5.52 | $4.57 | $5.24 | $5.24 | 57,431 |
| 2015-12-10 | $5.76 | $5.76 | $5.56 | $5.58 | $5.58 | 25,535 |
| 2015-12-09 | $5.74 | $5.99 | $5.72 | $5.83 | $5.83 | 41,064 |
| 2015-12-08 | $6.00 | $6.15 | $5.57 | $5.75 | $5.75 | 45,976 |
| 2015-12-07 | $6.09 | $6.37 | $6.02 | $6.09 | $6.09 | 117,251 |
| 2015-12-04 | $6.11 | $6.30 | $6.01 | $6.19 | $6.19 | 33,733 |
| 2015-12-03 | $5.80 | $6.14 | $5.80 | $6.04 | $6.04 | 23,619 |
| 2015-12-02 | $5.98 | $6.20 | $5.61 | $5.75 | $5.75 | 80,469 |
| 2015-12-01 | $6.15 | $6.82 | $5.57 | $6.08 | $6.08 | 286,412 |
| 2015-11-30 | $7.50 | $7.50 | $6.02 | $6.12 | $6.12 | 138,061 |
| 2015-11-27 | $6.25 | $7.24 | $6.08 | $6.82 | $6.82 | 97,387 |
| 2015-11-25 | $5.79 | $5.88 | $5.54 | $5.57 | $5.57 | 28,564 |
| 2015-11-24 | $6.00 | $6.25 | $5.65 | $5.96 | $5.96 | 57,248 |
| 2015-11-23 | $5.90 | $6.58 | $5.90 | $5.95 | $5.95 | 82,119 |
| 2015-11-20 | $6.03 | $6.37 | $5.66 | $5.86 | $5.86 | 93,436 |
| 2015-11-19 | $6.60 | $6.69 | $6.12 | $6.28 | $6.28 | 313,457 |
| 2015-11-18 | $7.00 | $7.00 | $6.80 | $6.83 | $6.83 | 23,433 |
| 2015-11-17 | $7.04 | $7.20 | $6.96 | $7.05 | $7.05 | 177,396 |
| 2015-11-16 | $7.69 | $7.69 | $6.51 | $6.85 | $6.85 | 463,621 |
| 2015-11-13 | $7.50 | $8.46 | $7.25 | $8.11 | $8.11 | 1,978,015 |
Mesoblast Ltd (MESO) News Headlines
Recent Mesoblast Ltd (MESO) News
Similar Companies to Mesoblast Ltd (MESO) 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 |