Ocular Therapeutix Inc (OCUL) Exchange: NASDAQ
Data as of April 19, 2024
$7.99 ($-0.29) -3.50%
Ocular Therapeutix Inc - Daily Information
Click for more stock information on Ocular Therapeutix Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $8.25 |
| Previous Close | $7.99 |
| High | $8.35 |
| Low | $7.88 |
| Adjusted Open | $8.25 |
| Previous Adjusted Close | $7.99 |
| Adjusted High | $8.35 |
| Adjusted Low | $7.88 |
About Ocular Therapeutix Inc (OCUL)
Ocular Therapeutix, Inc. is a biopharmaceutical company focused on the formulation, development, and commercialization of innovative therapies for diseases and conditions of the eye using its proprietary bioresorbable hydrogel-based formulation technology. Ocular Therapeutix’s first commercial drug product, DEXTENZA®, is an FDA-approved corticosteroid for the treatment of ocular inflammation and pain following ophthalmic surgery and ocular itching associated with allergic conjunctivitis. Ocular Therapeutix’s earlier stage development assets currently in Phase 1 clinical trials include OTX-TKI (axitinib intravitreal implant) for the treatment of wet AMD and other retinal diseases and OTX-TIC (travoprost intracameral implant) for the reduction of intraocular pressure in patients with primary open-angle glaucoma or ocular hypertension. Ocular Therapeutix is currently evaluating OTX-CSI (cyclosporine intracanalicular insert) for the chronic treatment of dry eye disease and OTX-DED (dexamethasone intracanalicular insert) for the short-term treatment of the signs and symptoms of dry eye disease in Phase 2 clinical trials. Ocular Therapeutix's first product, ReSure® Sealant, is an FDA-approved device to prevent wound leaks in corneal incisions following cataract surgery.
Invest in Ocular Therapeutix Inc (OCUL)
Historical Stock Data for Ocular Therapeutix Inc (OCUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $8.25 | $8.35 | $7.88 | $7.99 | $7.99 | 1,037,521 |
| 2024-04-11 | $8.02 | $8.29 | $7.83 | $8.28 | $8.28 | 1,208,400 |
| 2024-04-10 | $7.83 | $8.02 | $7.58 | $7.91 | $7.91 | 2,211,904 |
| 2024-04-09 | $7.99 | $8.19 | $7.95 | $8.17 | $8.17 | 1,315,387 |
| 2024-04-08 | $8.81 | $8.86 | $7.93 | $7.99 | $7.99 | 2,125,394 |
| 2024-04-05 | $8.51 | $8.74 | $8.31 | $8.44 | $8.44 | 1,407,732 |
| 2024-04-04 | $8.62 | $8.94 | $8.39 | $8.47 | $8.47 | 1,069,531 |
| 2024-04-03 | $8.51 | $8.55 | $8.31 | $8.45 | $8.45 | 814,148 |
| 2024-04-02 | $8.52 | $8.68 | $8.33 | $8.48 | $8.48 | 1,072,519 |
| 2024-04-01 | $9.10 | $9.10 | $8.56 | $8.69 | $8.69 | 1,722,241 |
| 2024-03-28 | $9.30 | $9.50 | $9.06 | $9.10 | $9.10 | 2,199,081 |
| 2024-03-27 | $9.32 | $9.55 | $9.13 | $9.31 | $9.31 | 1,067,466 |
| 2024-03-26 | $9.45 | $9.59 | $8.97 | $9.20 | $9.20 | 1,392,487 |
| 2024-03-25 | $9.55 | $9.79 | $9.27 | $9.41 | $9.41 | 936,320 |
| 2024-03-22 | $10.25 | $10.25 | $9.48 | $9.49 | $9.49 | 1,417,937 |
| 2024-03-21 | $9.98 | $10.28 | $9.59 | $10.15 | $10.15 | 1,682,320 |
| 2024-03-20 | $9.75 | $9.97 | $9.48 | $9.90 | $9.90 | 1,325,481 |
| 2024-03-19 | $9.25 | $9.72 | $9.25 | $9.70 | $9.70 | 1,517,672 |
| 2024-03-18 | $9.46 | $9.63 | $8.96 | $9.44 | $9.44 | 1,760,406 |
| 2024-03-15 | $9.24 | $9.87 | $9.24 | $9.46 | $9.46 | 9,656,667 |
| 2024-03-14 | $9.54 | $9.67 | $9.02 | $9.26 | $9.26 | 2,191,970 |
| 2024-03-13 | $9.61 | $10.05 | $9.43 | $9.59 | $9.59 | 3,135,288 |
| 2024-03-12 | $9.79 | $10.34 | $8.83 | $9.29 | $9.29 | 3,317,248 |
| 2024-03-11 | $9.85 | $10.02 | $9.66 | $9.73 | $9.73 | 1,994,923 |
| 2024-03-08 | $10.27 | $10.65 | $9.88 | $9.98 | $9.98 | 2,040,820 |
| 2024-03-07 | $10.84 | $10.96 | $10.27 | $10.37 | $10.37 | 1,938,821 |
| 2024-03-06 | $11.03 | $11.31 | $10.62 | $10.83 | $10.83 | 2,999,987 |
| 2024-03-05 | $10.81 | $11.02 | $10.55 | $10.93 | $10.93 | 1,912,756 |
| 2024-03-04 | $11.05 | $11.29 | $10.30 | $10.88 | $10.88 | 2,371,042 |
| 2024-03-01 | $10.15 | $10.91 | $10.03 | $10.75 | $10.75 | 2,614,113 |
| 2024-02-29 | $10.15 | $10.36 | $9.72 | $10.06 | $10.06 | 3,224,176 |
| 2024-02-28 | $10.12 | $10.48 | $9.76 | $9.95 | $9.95 | 2,836,171 |
| 2024-02-27 | $10.00 | $10.29 | $9.73 | $9.90 | $9.90 | 2,744,682 |
| 2024-02-26 | $10.00 | $10.55 | $9.56 | $9.90 | $9.90 | 3,155,254 |
| 2024-02-23 | $9.46 | $10.00 | $9.31 | $9.86 | $9.86 | 3,960,724 |
| 2024-02-22 | $9.08 | $9.91 | $8.83 | $9.70 | $9.70 | 11,046,587 |
| 2024-02-21 | $7.35 | $7.71 | $7.30 | $7.52 | $7.52 | 1,668,453 |
| 2024-02-20 | $7.78 | $7.78 | $7.17 | $7.52 | $7.52 | 2,631,044 |
| 2024-02-16 | $7.00 | $7.72 | $6.68 | $7.58 | $7.58 | 3,191,597 |
| 2024-02-15 | $6.68 | $6.92 | $6.37 | $6.86 | $6.86 | 2,470,261 |
| 2024-02-14 | $5.68 | $6.52 | $5.68 | $6.46 | $6.46 | 1,898,773 |
| 2024-02-13 | $5.77 | $5.78 | $5.54 | $5.62 | $5.62 | 1,332,750 |
| 2024-02-12 | $5.79 | $6.07 | $5.62 | $5.88 | $5.88 | 2,386,573 |
| 2024-02-09 | $5.50 | $5.85 | $5.21 | $5.68 | $5.68 | 3,692,307 |
| 2024-02-08 | $5.02 | $5.27 | $4.96 | $5.03 | $5.03 | 683,861 |
| 2024-02-07 | $5.07 | $5.08 | $4.96 | $5.00 | $5.00 | 545,385 |
| 2024-02-06 | $4.90 | $5.11 | $4.83 | $5.04 | $5.04 | 661,288 |
| 2024-02-05 | $5.04 | $5.10 | $4.72 | $4.95 | $4.95 | 1,350,674 |
| 2024-02-02 | $5.17 | $5.32 | $5.04 | $5.18 | $5.18 | 1,018,588 |
| 2024-02-01 | $4.95 | $5.40 | $4.84 | $5.25 | $5.25 | 1,433,868 |
| 2024-01-31 | $4.92 | $5.07 | $4.80 | $4.86 | $4.86 | 1,173,482 |
| 2024-01-30 | $5.08 | $5.13 | $4.70 | $4.92 | $4.92 | 1,385,636 |
| 2024-01-29 | $4.67 | $5.14 | $4.60 | $5.11 | $5.11 | 1,729,644 |
| 2024-01-26 | $4.45 | $4.68 | $4.30 | $4.66 | $4.66 | 1,769,869 |
| 2024-01-25 | $4.13 | $4.51 | $4.11 | $4.29 | $4.29 | 1,269,471 |
| 2024-01-24 | $4.20 | $4.28 | $4.01 | $4.01 | $4.01 | 451,871 |
| 2024-01-23 | $4.19 | $4.20 | $3.92 | $4.14 | $4.14 | 921,326 |
| 2024-01-22 | $3.87 | $4.12 | $3.85 | $4.07 | $4.07 | 1,408,922 |
| 2024-01-19 | $3.97 | $4.00 | $3.76 | $3.85 | $3.85 | 2,197,986 |
| 2024-01-18 | $4.15 | $4.16 | $3.89 | $3.93 | $3.93 | 995,709 |
| 2024-01-17 | $4.15 | $4.18 | $3.94 | $4.15 | $4.15 | 1,243,464 |
| 2024-01-16 | $4.36 | $4.45 | $4.09 | $4.20 | $4.20 | 1,417,168 |
| 2024-01-12 | $4.45 | $4.57 | $4.36 | $4.39 | $4.39 | 1,769,274 |
| 2024-01-11 | $4.55 | $4.63 | $4.18 | $4.41 | $4.41 | 1,835,240 |
| 2024-01-10 | $4.68 | $4.84 | $4.50 | $4.60 | $4.60 | 1,606,314 |
| 2024-01-09 | $4.70 | $4.78 | $4.62 | $4.72 | $4.72 | 600,580 |
| 2024-01-08 | $4.35 | $4.83 | $4.29 | $4.74 | $4.74 | 1,068,288 |
| 2024-01-05 | $4.37 | $4.44 | $4.18 | $4.40 | $4.40 | 1,063,242 |
| 2024-01-04 | $4.60 | $4.63 | $4.39 | $4.41 | $4.41 | 1,031,303 |
| 2024-01-03 | $4.75 | $4.80 | $4.49 | $4.54 | $4.54 | 1,405,929 |
| 2024-01-02 | $4.40 | $4.88 | $4.31 | $4.81 | $4.81 | 1,627,206 |
| 2023-12-29 | $4.57 | $4.72 | $4.43 | $4.46 | $4.46 | 1,531,635 |
| 2023-12-28 | $4.47 | $4.59 | $4.35 | $4.52 | $4.52 | 1,458,379 |
| 2023-12-27 | $4.41 | $4.55 | $4.28 | $4.50 | $4.50 | 1,278,820 |
| 2023-12-26 | $4.19 | $4.48 | $4.09 | $4.39 | $4.39 | 1,167,933 |
| 2023-12-22 | $4.10 | $4.33 | $4.09 | $4.14 | $4.14 | 988,385 |
| 2023-12-21 | $4.11 | $4.20 | $3.86 | $4.13 | $4.13 | 1,158,241 |
| 2023-12-20 | $3.99 | $4.32 | $3.90 | $3.92 | $3.92 | 1,761,499 |
| 2023-12-19 | $3.84 | $4.11 | $3.63 | $4.04 | $4.04 | 2,791,307 |
| 2023-12-18 | $3.90 | $3.93 | $3.63 | $3.67 | $3.67 | 1,733,407 |
| 2023-12-15 | $3.84 | $4.08 | $3.64 | $3.93 | $3.93 | 3,484,395 |
| 2023-12-14 | $3.37 | $3.79 | $3.25 | $3.79 | $3.79 | 7,180,799 |
| 2023-12-13 | $3.51 | $3.95 | $3.44 | $3.94 | $3.94 | 1,292,352 |
| 2023-12-12 | $3.43 | $3.52 | $3.31 | $3.52 | $3.52 | 396,572 |
| 2023-12-11 | $3.56 | $3.57 | $3.35 | $3.45 | $3.45 | 812,159 |
| 2023-12-08 | $3.73 | $3.74 | $3.50 | $3.62 | $3.62 | 1,015,147 |
| 2023-12-07 | $3.64 | $3.90 | $3.51 | $3.72 | $3.72 | 976,123 |
| 2023-12-06 | $3.60 | $3.97 | $3.55 | $3.63 | $3.63 | 1,517,887 |
| 2023-12-05 | $3.39 | $3.67 | $3.26 | $3.58 | $3.58 | 1,934,717 |
| 2023-12-04 | $2.89 | $3.55 | $2.89 | $3.36 | $3.36 | 3,073,422 |
| 2023-12-01 | $2.50 | $2.70 | $2.44 | $2.68 | $2.68 | 659,870 |
| 2023-11-30 | $2.58 | $2.75 | $2.45 | $2.48 | $2.48 | 1,071,137 |
| 2023-11-29 | $2.33 | $2.61 | $2.33 | $2.56 | $2.56 | 1,785,647 |
| 2023-11-28 | $2.22 | $2.30 | $2.16 | $2.29 | $2.29 | 364,018 |
| 2023-11-27 | $2.21 | $2.25 | $2.15 | $2.23 | $2.23 | 405,553 |
| 2023-11-24 | $2.23 | $2.30 | $2.21 | $2.24 | $2.24 | 150,743 |
| 2023-11-22 | $2.23 | $2.31 | $2.20 | $2.23 | $2.23 | 459,684 |
| 2023-11-21 | $2.32 | $2.38 | $2.18 | $2.19 | $2.19 | 627,510 |
| 2023-11-20 | $2.28 | $2.41 | $2.25 | $2.35 | $2.35 | 649,942 |
| 2023-11-17 | $2.11 | $2.30 | $2.05 | $2.28 | $2.28 | 1,058,977 |
| 2023-11-16 | $2.22 | $2.25 | $2.06 | $2.08 | $2.08 | 1,291,866 |
| 2023-11-15 | $2.19 | $2.39 | $2.14 | $2.25 | $2.25 | 771,161 |
| 2023-11-14 | $2.36 | $2.39 | $2.09 | $2.20 | $2.20 | 1,118,299 |
| 2023-11-13 | $2.10 | $2.26 | $2.02 | $2.21 | $2.21 | 764,488 |
| 2023-11-10 | $2.18 | $2.21 | $2.00 | $2.11 | $2.11 | 1,048,699 |
| 2023-11-09 | $2.47 | $2.47 | $2.11 | $2.14 | $2.14 | 1,258,896 |
| 2023-11-08 | $2.71 | $2.82 | $2.41 | $2.47 | $2.47 | 1,215,503 |
| 2023-11-07 | $2.75 | $2.95 | $2.63 | $2.84 | $2.84 | 1,909,277 |
| 2023-11-06 | $3.20 | $3.25 | $2.74 | $2.76 | $2.76 | 1,704,565 |
| 2023-11-03 | $3.36 | $3.45 | $3.06 | $3.26 | $3.26 | 1,411,181 |
| 2023-11-02 | $3.19 | $3.33 | $3.07 | $3.27 | $3.27 | 1,605,483 |
| 2023-11-01 | $2.96 | $3.46 | $2.74 | $3.19 | $3.19 | 3,911,354 |
| 2023-10-31 | $2.51 | $2.88 | $2.50 | $2.85 | $2.85 | 1,069,658 |
| 2023-10-30 | $2.42 | $2.52 | $2.42 | $2.47 | $2.47 | 412,577 |
| 2023-10-27 | $2.44 | $2.49 | $2.39 | $2.42 | $2.42 | 498,584 |
| 2023-10-26 | $2.35 | $2.48 | $2.32 | $2.46 | $2.46 | 532,717 |
| 2023-10-25 | $2.42 | $2.44 | $2.33 | $2.35 | $2.35 | 341,835 |
| 2023-10-24 | $2.34 | $2.51 | $2.33 | $2.45 | $2.45 | 479,917 |
| 2023-10-23 | $2.34 | $2.39 | $2.28 | $2.32 | $2.32 | 478,465 |
| 2023-10-20 | $2.32 | $2.40 | $2.23 | $2.35 | $2.35 | 942,668 |
| 2023-10-19 | $2.35 | $2.40 | $2.31 | $2.32 | $2.32 | 487,067 |
| 2023-10-18 | $2.58 | $2.58 | $2.35 | $2.38 | $2.38 | 715,584 |
| 2023-10-17 | $2.50 | $2.70 | $2.50 | $2.62 | $2.62 | 658,223 |
| 2023-10-16 | $2.51 | $2.55 | $2.41 | $2.51 | $2.51 | 795,113 |
| 2023-10-13 | $2.54 | $2.57 | $2.45 | $2.49 | $2.49 | 685,961 |
| 2023-10-12 | $2.74 | $2.75 | $2.52 | $2.53 | $2.53 | 912,231 |
| 2023-10-11 | $2.84 | $2.90 | $2.63 | $2.78 | $2.78 | 1,080,604 |
| 2023-10-10 | $2.84 | $2.97 | $2.83 | $2.85 | $2.85 | 507,452 |
| 2023-10-09 | $2.94 | $2.94 | $2.81 | $2.83 | $2.83 | 399,301 |
| 2023-10-06 | $2.97 | $3.03 | $2.91 | $2.97 | $2.97 | 763,873 |
| 2023-10-05 | $2.78 | $3.00 | $2.78 | $2.98 | $2.98 | 923,085 |
| 2023-10-04 | $3.04 | $3.07 | $2.76 | $2.76 | $2.76 | 614,853 |
| 2023-10-03 | $2.95 | $3.05 | $2.82 | $3.04 | $3.04 | 884,560 |
| 2023-10-02 | $3.10 | $3.10 | $2.91 | $2.95 | $2.95 | 632,931 |
| 2023-09-29 | $3.20 | $3.24 | $3.09 | $3.14 | $3.14 | 366,622 |
| 2023-09-28 | $3.15 | $3.22 | $3.06 | $3.19 | $3.19 | 471,157 |
| 2023-09-27 | $3.32 | $3.32 | $3.15 | $3.18 | $3.18 | 412,507 |
| 2023-09-26 | $3.18 | $3.39 | $3.18 | $3.22 | $3.22 | 686,740 |
| 2023-09-25 | $3.15 | $3.23 | $3.10 | $3.19 | $3.19 | 419,702 |
| 2023-09-22 | $3.27 | $3.32 | $3.16 | $3.19 | $3.19 | 777,388 |
| 2023-09-21 | $3.38 | $3.38 | $3.26 | $3.26 | $3.26 | 971,927 |
| 2023-09-20 | $3.39 | $3.46 | $3.35 | $3.40 | $3.40 | 646,717 |
| 2023-09-19 | $3.32 | $3.41 | $3.29 | $3.40 | $3.40 | 490,921 |
| 2023-09-18 | $3.47 | $3.47 | $3.30 | $3.32 | $3.32 | 605,249 |
| 2023-09-15 | $3.62 | $3.62 | $3.46 | $3.48 | $3.48 | 1,058,556 |
| 2023-09-14 | $3.68 | $3.73 | $3.60 | $3.61 | $3.61 | 402,777 |
| 2023-09-13 | $3.65 | $3.77 | $3.58 | $3.66 | $3.66 | 693,899 |
| 2023-09-12 | $3.83 | $3.89 | $3.64 | $3.66 | $3.66 | 461,853 |
| 2023-09-11 | $3.77 | $3.93 | $3.76 | $3.88 | $3.88 | 414,631 |
| 2023-09-08 | $3.83 | $3.86 | $3.74 | $3.75 | $3.75 | 364,873 |
| 2023-09-07 | $3.88 | $3.91 | $3.78 | $3.83 | $3.83 | 483,205 |
| 2023-09-06 | $3.95 | $3.98 | $3.79 | $3.89 | $3.89 | 521,604 |
| 2023-09-05 | $3.97 | $4.16 | $3.87 | $3.92 | $3.92 | 629,356 |
| 2023-09-01 | $3.81 | $3.91 | $3.81 | $3.87 | $3.87 | 406,858 |
| 2023-08-31 | $3.85 | $3.90 | $3.75 | $3.78 | $3.78 | 521,704 |
| 2023-08-30 | $3.81 | $3.97 | $3.75 | $3.85 | $3.85 | 531,778 |
| 2023-08-29 | $3.87 | $3.92 | $3.78 | $3.83 | $3.83 | 439,462 |
| 2023-08-28 | $3.93 | $3.98 | $3.77 | $3.79 | $3.79 | 454,754 |
| 2023-08-25 | $3.78 | $3.94 | $3.72 | $3.89 | $3.89 | 605,877 |
| 2023-08-24 | $3.80 | $3.81 | $3.68 | $3.76 | $3.76 | 714,555 |
| 2023-08-23 | $3.91 | $4.05 | $3.85 | $3.85 | $3.85 | 513,292 |
| 2023-08-22 | $3.93 | $4.01 | $3.71 | $3.90 | $3.90 | 1,782,261 |
| 2023-08-21 | $4.19 | $4.22 | $3.90 | $3.91 | $3.91 | 1,144,131 |
| 2023-08-18 | $4.27 | $4.35 | $4.18 | $4.20 | $4.20 | 580,127 |
| 2023-08-17 | $4.41 | $4.44 | $4.30 | $4.31 | $4.31 | 907,323 |
| 2023-08-16 | $4.51 | $4.56 | $4.35 | $4.40 | $4.40 | 766,923 |
| 2023-08-15 | $4.41 | $4.53 | $4.37 | $4.51 | $4.51 | 667,157 |
| 2023-08-14 | $4.33 | $4.52 | $4.15 | $4.46 | $4.46 | 1,370,638 |
| 2023-08-11 | $3.90 | $4.36 | $3.88 | $4.35 | $4.35 | 1,237,289 |
| 2023-08-10 | $3.91 | $4.01 | $3.79 | $3.90 | $3.90 | 766,818 |
| 2023-08-09 | $3.82 | $4.07 | $3.82 | $3.91 | $3.91 | 1,069,555 |
| 2023-08-08 | $4.00 | $4.35 | $3.66 | $3.89 | $3.89 | 2,085,819 |
| 2023-08-07 | $4.53 | $4.53 | $4.24 | $4.36 | $4.36 | 1,048,994 |
| 2023-08-04 | $4.42 | $4.54 | $4.42 | $4.51 | $4.51 | 485,319 |
| 2023-08-03 | $4.28 | $4.44 | $4.28 | $4.41 | $4.41 | 570,869 |
| 2023-08-02 | $4.34 | $4.37 | $4.22 | $4.30 | $4.30 | 661,643 |
| 2023-08-01 | $4.51 | $4.52 | $4.35 | $4.39 | $4.39 | 881,366 |
| 2023-07-31 | $4.53 | $4.60 | $4.45 | $4.54 | $4.54 | 491,857 |
| 2023-07-28 | $4.38 | $4.55 | $4.29 | $4.51 | $4.51 | 586,624 |
| 2023-07-27 | $4.41 | $4.47 | $4.31 | $4.31 | $4.31 | 740,280 |
| 2023-07-26 | $4.37 | $4.43 | $4.25 | $4.40 | $4.40 | 491,467 |
| 2023-07-25 | $4.44 | $4.48 | $4.35 | $4.38 | $4.38 | 560,261 |
| 2023-07-24 | $4.59 | $4.62 | $4.38 | $4.46 | $4.46 | 734,373 |
| 2023-07-21 | $4.56 | $4.69 | $4.47 | $4.58 | $4.58 | 722,046 |
| 2023-07-20 | $4.66 | $4.66 | $4.40 | $4.51 | $4.51 | 995,663 |
| 2023-07-19 | $4.47 | $4.88 | $4.47 | $4.68 | $4.68 | 899,453 |
| 2023-07-18 | $4.72 | $4.79 | $4.46 | $4.49 | $4.49 | 986,466 |
| 2023-07-17 | $4.77 | $5.00 | $4.62 | $4.72 | $4.72 | 884,463 |
| 2023-07-14 | $4.64 | $4.89 | $4.62 | $4.77 | $4.77 | 989,859 |
| 2023-07-13 | $4.73 | $4.76 | $4.60 | $4.61 | $4.61 | 641,017 |
| 2023-07-12 | $4.95 | $4.95 | $4.68 | $4.68 | $4.68 | 703,408 |
| 2023-07-11 | $5.05 | $5.06 | $4.84 | $4.85 | $4.85 | 559,661 |
| 2023-07-10 | $4.89 | $5.11 | $4.89 | $5.04 | $5.04 | 890,905 |
| 2023-07-07 | $4.85 | $4.99 | $4.84 | $4.89 | $4.89 | 482,234 |
| 2023-07-06 | $4.98 | $4.98 | $4.82 | $4.85 | $4.85 | 571,501 |
| 2023-07-05 | $5.00 | $5.11 | $4.81 | $5.03 | $5.03 | 649,328 |
| 2023-07-03 | $5.14 | $5.20 | $4.91 | $5.00 | $5.00 | 569,692 |
| 2023-06-30 | $5.15 | $5.25 | $5.07 | $5.16 | $5.16 | 617,434 |
| 2023-06-29 | $5.31 | $5.33 | $5.02 | $5.07 | $5.07 | 970,910 |
| 2023-06-28 | $4.89 | $5.30 | $4.79 | $5.28 | $5.28 | 1,274,444 |
| 2023-06-27 | $4.79 | $5.08 | $4.72 | $4.90 | $4.90 | 1,545,620 |
| 2023-06-26 | $4.83 | $4.90 | $4.72 | $4.76 | $4.76 | 1,125,719 |
| 2023-06-23 | $4.54 | $4.90 | $4.50 | $4.87 | $4.87 | 3,084,956 |
| 2023-06-22 | $4.66 | $4.85 | $4.58 | $4.60 | $4.60 | 1,100,376 |
| 2023-06-21 | $4.65 | $4.84 | $4.45 | $4.74 | $4.74 | 1,930,058 |
| 2023-06-20 | $4.73 | $4.84 | $4.66 | $4.66 | $4.66 | 1,416,105 |
| 2023-06-16 | $4.94 | $5.13 | $4.72 | $4.81 | $4.81 | 3,152,327 |
| 2023-06-15 | $5.28 | $5.35 | $4.94 | $4.97 | $4.97 | 2,512,596 |
| 2023-06-14 | $6.35 | $6.40 | $5.18 | $5.31 | $5.31 | 5,515,274 |
| 2023-06-13 | $6.61 | $6.70 | $6.21 | $6.35 | $6.35 | 2,879,922 |
| 2023-06-12 | $7.44 | $7.96 | $6.35 | $6.50 | $6.50 | 4,917,762 |
| 2023-06-09 | $7.65 | $7.71 | $7.34 | $7.43 | $7.43 | 782,023 |
| 2023-06-08 | $7.36 | $7.70 | $7.09 | $7.61 | $7.61 | 1,233,487 |
| 2023-06-07 | $7.67 | $7.74 | $7.38 | $7.41 | $7.41 | 1,540,309 |
| 2023-06-06 | $7.25 | $7.67 | $7.19 | $7.64 | $7.64 | 1,546,935 |
| 2023-06-05 | $6.93 | $7.30 | $6.88 | $7.23 | $7.23 | 933,316 |
| 2023-06-02 | $6.49 | $6.93 | $6.32 | $6.92 | $6.92 | 1,093,926 |
| 2023-06-01 | $6.40 | $6.47 | $6.26 | $6.42 | $6.42 | 501,987 |
| 2023-05-31 | $6.39 | $6.52 | $6.25 | $6.40 | $6.40 | 533,334 |
| 2023-05-30 | $6.34 | $6.46 | $6.29 | $6.39 | $6.39 | 675,897 |
| 2023-05-26 | $6.26 | $6.31 | $6.09 | $6.28 | $6.28 | 1,049,110 |
| 2023-05-25 | $6.70 | $6.81 | $6.11 | $6.24 | $6.24 | 1,189,117 |
| 2023-05-24 | $6.94 | $6.95 | $6.51 | $6.66 | $6.66 | 1,112,072 |
| 2023-05-23 | $6.80 | $7.32 | $6.76 | $6.95 | $6.95 | 2,900,804 |
| 2023-05-22 | $6.50 | $6.70 | $6.46 | $6.51 | $6.51 | 882,678 |
| 2023-05-19 | $6.48 | $6.48 | $6.32 | $6.46 | $6.46 | 905,356 |
| 2023-05-18 | $6.38 | $6.55 | $6.31 | $6.37 | $6.37 | 1,140,121 |
| 2023-05-17 | $6.27 | $6.42 | $6.14 | $6.38 | $6.38 | 743,778 |
| 2023-05-16 | $6.18 | $6.33 | $5.96 | $6.24 | $6.24 | 938,938 |
| 2023-05-15 | $6.25 | $6.47 | $6.18 | $6.33 | $6.33 | 869,237 |
| 2023-05-12 | $6.24 | $6.41 | $6.03 | $6.21 | $6.21 | 765,597 |
| 2023-05-11 | $6.44 | $6.49 | $6.20 | $6.25 | $6.25 | 847,914 |
| 2023-05-10 | $6.64 | $6.78 | $6.31 | $6.49 | $6.49 | 1,097,183 |
| 2023-05-09 | $6.50 | $6.87 | $6.36 | $6.55 | $6.55 | 1,879,962 |
| 2023-05-08 | $6.26 | $6.57 | $6.17 | $6.40 | $6.40 | 1,357,215 |
| 2023-05-05 | $6.15 | $6.31 | $6.10 | $6.25 | $6.25 | 901,771 |
| 2023-05-04 | $6.20 | $6.25 | $5.90 | $6.09 | $6.09 | 730,199 |
| 2023-05-03 | $6.03 | $6.27 | $6.02 | $6.19 | $6.19 | 773,656 |
| 2023-05-02 | $6.15 | $6.20 | $5.93 | $5.97 | $5.97 | 651,060 |
| 2023-05-01 | $6.16 | $6.32 | $6.15 | $6.18 | $6.18 | 950,840 |
| 2023-04-28 | $6.01 | $6.28 | $5.91 | $6.20 | $6.20 | 975,654 |
| 2023-04-27 | $6.06 | $6.06 | $5.81 | $6.01 | $6.01 | 491,511 |
| 2023-04-26 | $5.87 | $6.06 | $5.82 | $6.01 | $6.01 | 618,453 |
| 2023-04-25 | $6.19 | $6.23 | $5.84 | $5.90 | $5.90 | 892,705 |
| 2023-04-24 | $6.45 | $6.67 | $6.11 | $6.20 | $6.20 | 1,706,178 |
| 2023-04-21 | $5.92 | $6.57 | $5.85 | $6.43 | $6.43 | 4,661,350 |
| 2023-04-20 | $5.77 | $5.85 | $5.70 | $5.72 | $5.72 | 489,955 |
| 2023-04-19 | $5.71 | $5.85 | $5.63 | $5.82 | $5.82 | 568,024 |
| 2023-04-18 | $5.83 | $5.88 | $5.66 | $5.73 | $5.73 | 375,043 |
| 2023-04-17 | $5.30 | $5.89 | $5.30 | $5.80 | $5.80 | 1,492,370 |
| 2023-04-14 | $5.36 | $5.45 | $5.17 | $5.26 | $5.26 | 410,250 |
| 2023-04-13 | $5.20 | $5.48 | $5.18 | $5.39 | $5.39 | 720,000 |
| 2023-04-12 | $5.29 | $5.29 | $5.06 | $5.08 | $5.08 | 412,240 |
| 2023-04-11 | $5.18 | $5.27 | $5.18 | $5.23 | $5.23 | 415,987 |
| 2023-04-10 | $5.13 | $5.17 | $5.05 | $5.15 | $5.15 | 479,916 |
| 2023-04-06 | $4.93 | $5.17 | $4.90 | $5.16 | $5.16 | 417,749 |
| 2023-04-05 | $4.98 | $5.05 | $4.88 | $4.92 | $4.92 | 892,706 |
| 2023-04-04 | $5.30 | $5.30 | $4.98 | $5.01 | $5.01 | 734,492 |
| 2023-04-03 | $5.35 | $5.47 | $5.08 | $5.24 | $5.24 | 1,304,962 |
| 2023-03-31 | $5.26 | $5.41 | $5.22 | $5.27 | $5.27 | 1,177,527 |
| 2023-03-30 | $5.35 | $5.40 | $5.09 | $5.16 | $5.16 | 705,656 |
| 2023-03-29 | $5.13 | $5.29 | $5.07 | $5.29 | $5.29 | 632,182 |
| 2023-03-28 | $5.11 | $5.29 | $4.94 | $5.07 | $5.07 | 640,983 |
| 2023-03-27 | $4.98 | $5.15 | $4.87 | $5.14 | $5.14 | 808,045 |
| 2023-03-24 | $4.84 | $4.96 | $4.80 | $4.92 | $4.92 | 396,226 |
| 2023-03-23 | $4.91 | $5.01 | $4.85 | $4.92 | $4.92 | 408,964 |
| 2023-03-22 | $5.13 | $5.13 | $4.83 | $4.85 | $4.85 | 610,556 |
| 2023-03-21 | $4.95 | $5.16 | $4.90 | $5.13 | $5.13 | 634,737 |
| 2023-03-20 | $4.95 | $4.99 | $4.81 | $4.86 | $4.86 | 965,448 |
| 2023-03-17 | $5.12 | $5.12 | $4.93 | $4.96 | $4.96 | 1,027,806 |
| 2023-03-16 | $5.02 | $5.30 | $4.97 | $5.19 | $5.19 | 747,669 |
| 2023-03-15 | $5.00 | $5.14 | $4.92 | $5.10 | $5.10 | 765,845 |
| 2023-03-14 | $5.18 | $5.25 | $4.95 | $5.10 | $5.10 | 1,114,434 |
| 2023-03-13 | $4.80 | $5.06 | $4.75 | $5.02 | $5.02 | 1,247,723 |
| 2023-03-10 | $5.24 | $5.25 | $4.76 | $4.87 | $4.87 | 2,130,214 |
| 2023-03-09 | $5.62 | $5.64 | $5.23 | $5.28 | $5.28 | 957,851 |
| 2023-03-08 | $5.87 | $5.87 | $5.47 | $5.63 | $5.63 | 1,062,947 |
| 2023-03-07 | $6.05 | $6.32 | $5.65 | $5.88 | $5.88 | 1,984,299 |
| 2023-03-06 | $5.94 | $5.97 | $5.54 | $5.58 | $5.58 | 1,096,571 |
| 2023-03-03 | $5.88 | $5.95 | $5.73 | $5.91 | $5.91 | 1,202,160 |
| 2023-03-02 | $5.98 | $5.98 | $5.81 | $5.88 | $5.88 | 848,614 |
| 2023-03-01 | $6.04 | $6.36 | $6.04 | $6.07 | $6.07 | 1,113,138 |
| 2023-02-28 | $5.96 | $6.35 | $5.95 | $6.04 | $6.04 | 1,625,132 |
| 2023-02-27 | $6.00 | $6.07 | $5.82 | $5.96 | $5.96 | 812,632 |
| 2023-02-24 | $5.84 | $6.03 | $5.68 | $5.92 | $5.92 | 1,005,873 |
| 2023-02-23 | $6.08 | $6.17 | $5.84 | $6.03 | $6.03 | 995,674 |
| 2023-02-22 | $5.78 | $6.09 | $5.74 | $6.06 | $6.06 | 1,233,343 |
| 2023-02-21 | $6.11 | $6.41 | $5.55 | $5.74 | $5.74 | 2,220,452 |
| 2023-02-17 | $5.72 | $6.39 | $5.72 | $6.27 | $6.27 | 2,239,992 |
| 2023-02-16 | $6.01 | $6.05 | $5.63 | $5.79 | $5.79 | 2,003,730 |
| 2023-02-15 | $5.96 | $6.49 | $5.91 | $6.09 | $6.09 | 3,826,617 |
| 2023-02-14 | $5.30 | $6.06 | $5.20 | $5.99 | $5.99 | 9,754,990 |
| 2023-02-13 | $4.45 | $6.12 | $4.40 | $5.23 | $5.23 | 27,174,051 |
| 2023-02-10 | $3.93 | $3.97 | $3.79 | $3.87 | $3.87 | 378,308 |
| 2023-02-09 | $4.09 | $4.15 | $3.93 | $3.94 | $3.94 | 508,343 |
| 2023-02-08 | $4.26 | $4.26 | $4.02 | $4.10 | $4.10 | 470,921 |
| 2023-02-07 | $4.24 | $4.29 | $4.16 | $4.29 | $4.29 | 450,026 |
| 2023-02-06 | $4.32 | $4.39 | $4.18 | $4.25 | $4.25 | 518,073 |
| 2023-02-03 | $4.19 | $4.48 | $4.15 | $4.32 | $4.32 | 670,090 |
| 2023-02-02 | $3.97 | $4.30 | $3.97 | $4.24 | $4.24 | 918,667 |
| 2023-02-01 | $3.91 | $3.94 | $3.84 | $3.87 | $3.87 | 504,517 |
| 2023-01-31 | $3.91 | $3.97 | $3.79 | $3.91 | $3.91 | 480,482 |
| 2023-01-30 | $3.87 | $3.91 | $3.78 | $3.88 | $3.88 | 306,534 |
| 2023-01-27 | $3.89 | $3.93 | $3.81 | $3.88 | $3.88 | 567,851 |
| 2023-01-26 | $3.91 | $3.95 | $3.74 | $3.89 | $3.89 | 525,362 |
| 2023-01-25 | $3.87 | $3.91 | $3.77 | $3.88 | $3.88 | 387,785 |
| 2023-01-24 | $3.85 | $3.93 | $3.84 | $3.91 | $3.91 | 807,201 |
| 2023-01-23 | $4.12 | $4.12 | $3.85 | $3.90 | $3.90 | 670,387 |
| 2023-01-20 | $4.17 | $4.17 | $4.02 | $4.10 | $4.10 | 734,868 |
| 2023-01-19 | $4.09 | $4.18 | $3.91 | $4.11 | $4.11 | 439,524 |
| 2023-01-18 | $4.13 | $4.19 | $4.01 | $4.10 | $4.10 | 646,899 |
| 2023-01-17 | $4.02 | $4.22 | $3.85 | $4.13 | $4.13 | 720,714 |
| 2023-01-13 | $3.79 | $4.11 | $3.79 | $4.00 | $4.00 | 723,962 |
| 2023-01-12 | $3.69 | $3.88 | $3.59 | $3.87 | $3.87 | 732,741 |
| 2023-01-11 | $3.71 | $3.74 | $3.56 | $3.64 | $3.64 | 403,588 |
| 2023-01-10 | $3.59 | $3.80 | $3.57 | $3.70 | $3.70 | 518,852 |
| 2023-01-09 | $3.76 | $3.82 | $3.54 | $3.60 | $3.60 | 713,232 |
| 2023-01-06 | $3.21 | $3.70 | $3.09 | $3.69 | $3.69 | 1,322,557 |
| 2023-01-05 | $3.12 | $3.21 | $3.01 | $3.17 | $3.17 | 537,794 |
| 2023-01-04 | $2.83 | $3.23 | $2.80 | $3.17 | $3.17 | 860,311 |
| 2023-01-03 | $2.87 | $2.94 | $2.77 | $2.79 | $2.79 | 523,572 |
| 2022-12-30 | $2.66 | $2.82 | $2.66 | $2.81 | $2.81 | 1,138,412 |
| 2022-12-29 | $2.67 | $2.85 | $2.60 | $2.80 | $2.80 | 718,093 |
| 2022-12-28 | $2.62 | $2.70 | $2.59 | $2.64 | $2.64 | 548,474 |
| 2022-12-27 | $2.65 | $2.72 | $2.61 | $2.64 | $2.64 | 636,547 |
| 2022-12-23 | $2.72 | $2.78 | $2.63 | $2.67 | $2.67 | 504,065 |
| 2022-12-22 | $2.71 | $2.79 | $2.61 | $2.77 | $2.77 | 693,032 |
| 2022-12-21 | $2.80 | $2.86 | $2.71 | $2.74 | $2.74 | 694,372 |
| 2022-12-20 | $2.66 | $2.78 | $2.58 | $2.76 | $2.76 | 762,724 |
| 2022-12-19 | $2.73 | $2.73 | $2.62 | $2.62 | $2.62 | 563,857 |
| 2022-12-16 | $2.74 | $2.78 | $2.67 | $2.73 | $2.73 | 544,763 |
| 2022-12-15 | $2.85 | $2.92 | $2.74 | $2.77 | $2.77 | 866,366 |
| 2022-12-14 | $2.89 | $3.04 | $2.84 | $2.94 | $2.94 | 1,285,994 |
| 2022-12-13 | $2.90 | $2.98 | $2.79 | $2.88 | $2.88 | 1,141,668 |
| 2022-12-12 | $2.62 | $2.84 | $2.57 | $2.78 | $2.78 | 811,644 |
| 2022-12-09 | $2.76 | $2.77 | $2.61 | $2.61 | $2.61 | 353,654 |
| 2022-12-08 | $2.81 | $2.88 | $2.74 | $2.76 | $2.76 | 409,317 |
| 2022-12-07 | $2.90 | $2.92 | $2.80 | $2.80 | $2.80 | 206,993 |
| 2022-12-06 | $3.00 | $3.00 | $2.83 | $2.90 | $2.90 | 472,010 |
| 2022-12-05 | $3.13 | $3.15 | $2.90 | $2.99 | $2.99 | 529,642 |
| 2022-12-02 | $2.96 | $3.16 | $2.95 | $3.13 | $3.13 | 395,606 |
| 2022-12-01 | $2.96 | $3.14 | $2.96 | $3.05 | $3.05 | 408,874 |
| 2022-11-30 | $2.85 | $3.00 | $2.83 | $2.97 | $2.97 | 472,390 |
| 2022-11-29 | $2.89 | $2.93 | $2.81 | $2.87 | $2.87 | 606,928 |
| 2022-11-28 | $2.98 | $3.08 | $2.87 | $2.90 | $2.90 | 447,540 |
| 2022-11-25 | $2.98 | $3.04 | $2.91 | $3.02 | $3.02 | 295,519 |
| 2022-11-23 | $2.93 | $3.07 | $2.93 | $3.01 | $3.01 | 323,081 |
| 2022-11-22 | $2.95 | $2.99 | $2.87 | $2.95 | $2.95 | 612,044 |
| 2022-11-21 | $3.02 | $3.03 | $2.93 | $2.98 | $2.98 | 456,821 |
| 2022-11-18 | $3.06 | $3.06 | $2.94 | $2.98 | $2.98 | 397,640 |
| 2022-11-17 | $2.98 | $3.04 | $2.94 | $2.96 | $2.96 | 391,211 |
| 2022-11-16 | $3.22 | $3.22 | $3.00 | $3.06 | $3.06 | 566,723 |
| 2022-11-15 | $3.35 | $3.46 | $3.17 | $3.22 | $3.22 | 691,508 |
| 2022-11-14 | $3.23 | $3.44 | $3.19 | $3.33 | $3.33 | 643,790 |
| 2022-11-11 | $3.07 | $3.30 | $2.97 | $3.27 | $3.27 | 982,716 |
| 2022-11-10 | $2.99 | $3.04 | $2.89 | $3.03 | $3.03 | 721,280 |
| 2022-11-09 | $3.08 | $3.08 | $2.77 | $2.79 | $2.79 | 935,039 |
| 2022-11-08 | $3.25 | $3.38 | $2.91 | $3.16 | $3.16 | 1,846,520 |
| 2022-11-07 | $3.52 | $3.62 | $3.49 | $3.55 | $3.55 | 569,875 |
| 2022-11-04 | $3.62 | $3.62 | $3.32 | $3.50 | $3.50 | 713,141 |
| 2022-11-03 | $3.53 | $3.66 | $3.52 | $3.57 | $3.57 | 394,586 |
| 2022-11-02 | $3.79 | $3.80 | $3.54 | $3.55 | $3.55 | 498,127 |
| 2022-11-01 | $3.66 | $3.80 | $3.62 | $3.71 | $3.71 | 475,763 |
| 2022-10-31 | $3.65 | $3.74 | $3.61 | $3.61 | $3.61 | 561,039 |
| 2022-10-28 | $3.51 | $3.70 | $3.49 | $3.68 | $3.68 | 552,920 |
| 2022-10-27 | $3.73 | $3.73 | $3.48 | $3.51 | $3.51 | 730,144 |
| 2022-10-26 | $3.70 | $3.90 | $3.66 | $3.69 | $3.69 | 795,109 |
| 2022-10-25 | $3.69 | $3.78 | $3.59 | $3.68 | $3.68 | 804,100 |
| 2022-10-24 | $3.73 | $3.75 | $3.57 | $3.68 | $3.68 | 629,172 |
| 2022-10-21 | $3.80 | $3.82 | $3.64 | $3.68 | $3.68 | 1,115,217 |
| 2022-10-20 | $3.88 | $3.96 | $3.79 | $3.80 | $3.80 | 492,921 |
| 2022-10-19 | $4.18 | $4.22 | $3.82 | $3.87 | $3.87 | 672,575 |
| 2022-10-18 | $4.35 | $4.41 | $4.18 | $4.24 | $4.24 | 551,597 |
| 2022-10-17 | $4.21 | $4.31 | $4.13 | $4.25 | $4.25 | 554,262 |
| 2022-10-14 | $4.26 | $4.34 | $4.06 | $4.12 | $4.12 | 505,135 |
| 2022-10-13 | $3.87 | $4.21 | $3.78 | $4.19 | $4.19 | 1,070,254 |
| 2022-10-12 | $3.97 | $4.02 | $3.82 | $3.91 | $3.91 | 432,102 |
| 2022-10-11 | $3.91 | $4.08 | $3.86 | $3.95 | $3.95 | 641,054 |
| 2022-10-10 | $4.35 | $4.35 | $3.94 | $3.95 | $3.95 | 894,673 |
| 2022-10-07 | $4.32 | $4.62 | $4.29 | $4.33 | $4.33 | 909,722 |
| 2022-10-06 | $4.35 | $4.59 | $4.34 | $4.39 | $4.39 | 735,012 |
| 2022-10-05 | $4.31 | $4.45 | $4.24 | $4.38 | $4.38 | 679,883 |
| 2022-10-04 | $4.21 | $4.44 | $4.08 | $4.41 | $4.41 | 1,165,444 |
| 2022-10-03 | $4.22 | $4.28 | $3.96 | $4.09 | $4.09 | 1,884,353 |
| 2022-09-30 | $5.06 | $5.28 | $4.15 | $4.15 | $4.15 | 3,179,652 |
| 2022-09-29 | $4.08 | $5.13 | $3.97 | $5.13 | $5.13 | 4,974,038 |
| 2022-09-28 | $4.23 | $4.49 | $4.10 | $4.13 | $4.13 | 1,770,825 |
| 2022-09-27 | $5.05 | $5.31 | $4.19 | $4.31 | $4.31 | 4,514,594 |
| 2022-09-26 | $5.18 | $5.41 | $5.17 | $5.28 | $5.28 | 750,936 |
| 2022-09-23 | $5.61 | $5.69 | $5.20 | $5.29 | $5.29 | 659,752 |
| 2022-09-22 | $5.79 | $5.79 | $5.60 | $5.72 | $5.72 | 444,029 |
| 2022-09-21 | $6.11 | $6.15 | $5.78 | $5.81 | $5.81 | 551,068 |
| 2022-09-20 | $5.95 | $6.33 | $5.91 | $6.12 | $6.12 | 504,944 |
| 2022-09-19 | $5.74 | $6.10 | $5.74 | $6.03 | $6.03 | 481,875 |
| 2022-09-16 | $6.11 | $6.14 | $5.76 | $5.87 | $5.87 | 764,714 |
| 2022-09-15 | $6.17 | $6.40 | $6.12 | $6.21 | $6.21 | 595,383 |
| 2022-09-14 | $6.06 | $6.24 | $5.95 | $6.22 | $6.22 | 396,646 |
| 2022-09-13 | $6.26 | $6.36 | $5.85 | $6.06 | $6.06 | 936,051 |
| 2022-09-12 | $6.07 | $6.53 | $6.01 | $6.50 | $6.50 | 842,745 |
| 2022-09-09 | $6.02 | $6.10 | $5.87 | $5.98 | $5.98 | 467,815 |
| 2022-09-08 | $5.89 | $6.18 | $5.85 | $5.99 | $5.99 | 608,303 |
| 2022-09-07 | $5.42 | $6.04 | $5.29 | $5.88 | $5.88 | 1,433,844 |
| 2022-09-06 | $5.34 | $5.62 | $5.27 | $5.41 | $5.41 | 571,742 |
| 2022-09-02 | $5.27 | $5.46 | $5.18 | $5.32 | $5.32 | 663,370 |
| 2022-09-01 | $5.07 | $5.30 | $4.99 | $5.28 | $5.28 | 805,370 |
| 2022-08-31 | $5.13 | $5.21 | $5.02 | $5.08 | $5.08 | 299,423 |
| 2022-08-30 | $5.14 | $5.22 | $5.03 | $5.06 | $5.06 | 409,672 |
| 2022-08-29 | $5.01 | $5.15 | $4.95 | $5.12 | $5.12 | 424,491 |
| 2022-08-26 | $5.48 | $5.48 | $5.00 | $5.08 | $5.08 | 656,875 |
| 2022-08-25 | $5.50 | $5.60 | $5.41 | $5.54 | $5.54 | 474,285 |
| 2022-08-24 | $5.26 | $5.52 | $5.22 | $5.43 | $5.43 | 414,216 |
| 2022-08-23 | $5.26 | $5.31 | $5.11 | $5.26 | $5.26 | 392,860 |
| 2022-08-22 | $5.14 | $5.25 | $5.05 | $5.17 | $5.17 | 594,763 |
| 2022-08-19 | $5.23 | $5.32 | $5.04 | $5.23 | $5.23 | 555,761 |
| 2022-08-18 | $5.26 | $5.37 | $5.18 | $5.35 | $5.35 | 325,208 |
| 2022-08-17 | $5.25 | $5.40 | $5.21 | $5.27 | $5.27 | 363,381 |
| 2022-08-16 | $5.50 | $5.53 | $5.17 | $5.32 | $5.32 | 526,219 |
| 2022-08-15 | $5.38 | $5.54 | $5.26 | $5.50 | $5.50 | 449,102 |
| 2022-08-12 | $5.54 | $5.63 | $5.38 | $5.48 | $5.48 | 567,716 |
| 2022-08-11 | $5.80 | $5.82 | $5.37 | $5.46 | $5.46 | 904,372 |
| 2022-08-10 | $5.16 | $5.82 | $5.04 | $5.81 | $5.81 | 1,751,891 |
| 2022-08-09 | $5.00 | $5.40 | $4.72 | $4.91 | $4.91 | 987,038 |
| 2022-08-08 | $4.98 | $5.15 | $4.89 | $5.06 | $5.06 | 610,856 |
| 2022-08-05 | $4.85 | $4.98 | $4.73 | $4.96 | $4.96 | 463,539 |
| 2022-08-04 | $4.73 | $4.89 | $4.64 | $4.86 | $4.86 | 415,840 |
| 2022-08-03 | $4.51 | $4.73 | $4.51 | $4.69 | $4.69 | 412,489 |
| 2022-08-02 | $4.31 | $4.50 | $4.25 | $4.42 | $4.42 | 483,337 |
| 2022-08-01 | $4.45 | $4.45 | $4.15 | $4.29 | $4.29 | 489,723 |
| 2022-07-29 | $4.32 | $4.49 | $4.19 | $4.48 | $4.48 | 511,875 |
| 2022-07-28 | $4.47 | $4.48 | $4.20 | $4.30 | $4.30 | 299,910 |
| 2022-07-27 | $4.33 | $4.48 | $4.27 | $4.45 | $4.45 | 284,806 |
| 2022-07-26 | $4.21 | $4.37 | $4.15 | $4.31 | $4.31 | 260,504 |
| 2022-07-25 | $4.37 | $4.41 | $4.18 | $4.26 | $4.26 | 264,373 |
| 2022-07-22 | $4.53 | $4.55 | $4.34 | $4.37 | $4.37 | 341,183 |
| 2022-07-21 | $4.55 | $4.60 | $4.38 | $4.52 | $4.52 | 426,938 |
| 2022-07-20 | $4.38 | $4.67 | $4.38 | $4.61 | $4.61 | 621,705 |
| 2022-07-19 | $4.35 | $4.49 | $4.30 | $4.39 | $4.39 | 302,344 |
| 2022-07-18 | $4.42 | $4.53 | $4.24 | $4.26 | $4.26 | 355,284 |
| 2022-07-15 | $4.41 | $4.45 | $4.20 | $4.33 | $4.33 | 345,045 |
| 2022-07-14 | $4.39 | $4.45 | $4.05 | $4.30 | $4.30 | 286,817 |
| 2022-07-13 | $4.22 | $4.54 | $4.19 | $4.49 | $4.49 | 322,424 |
| 2022-07-12 | $4.19 | $4.39 | $4.06 | $4.31 | $4.31 | 463,115 |
| 2022-07-11 | $4.47 | $4.47 | $4.14 | $4.21 | $4.21 | 371,978 |
| 2022-07-08 | $4.46 | $4.54 | $4.39 | $4.49 | $4.49 | 247,820 |
| 2022-07-07 | $4.27 | $4.58 | $4.26 | $4.54 | $4.54 | 611,250 |
| 2022-07-06 | $4.39 | $4.44 | $4.28 | $4.28 | $4.28 | 412,960 |
| 2022-07-05 | $4.03 | $4.39 | $4.01 | $4.34 | $4.34 | 537,526 |
| 2022-07-01 | $4.05 | $4.20 | $3.95 | $4.09 | $4.09 | 472,611 |
| 2022-06-30 | $3.82 | $4.02 | $3.71 | $4.02 | $4.02 | 439,675 |
| 2022-06-29 | $3.74 | $3.91 | $3.67 | $3.89 | $3.89 | 446,104 |
| 2022-06-28 | $4.09 | $4.11 | $3.72 | $3.79 | $3.79 | 363,234 |
| 2022-06-27 | $3.96 | $4.23 | $3.86 | $4.11 | $4.11 | 419,895 |
| 2022-06-24 | $4.27 | $4.41 | $3.78 | $3.99 | $3.99 | 1,198,850 |
| 2022-06-23 | $3.72 | $4.23 | $3.72 | $4.21 | $4.21 | 601,322 |
| 2022-06-22 | $3.58 | $3.95 | $3.52 | $3.72 | $3.72 | 556,535 |
| 2022-06-21 | $3.87 | $3.91 | $3.59 | $3.64 | $3.64 | 631,150 |
| 2022-06-17 | $3.43 | $3.87 | $3.43 | $3.74 | $3.74 | 794,297 |
| 2022-06-16 | $3.45 | $3.61 | $3.40 | $3.43 | $3.43 | 486,574 |
| 2022-06-15 | $3.62 | $3.66 | $3.53 | $3.55 | $3.55 | 522,304 |
| 2022-06-14 | $3.58 | $3.67 | $3.49 | $3.55 | $3.55 | 432,938 |
| 2022-06-13 | $3.53 | $3.61 | $3.35 | $3.57 | $3.57 | 599,784 |
| 2022-06-10 | $3.96 | $3.99 | $3.51 | $3.69 | $3.69 | 887,301 |
| 2022-06-09 | $3.84 | $4.20 | $3.76 | $4.06 | $4.06 | 758,985 |
| 2022-06-08 | $3.76 | $4.09 | $3.76 | $3.90 | $3.90 | 1,224,887 |
| 2022-06-07 | $3.22 | $3.80 | $3.17 | $3.78 | $3.78 | 995,111 |
| 2022-06-06 | $3.19 | $3.34 | $3.19 | $3.31 | $3.31 | 545,488 |
| 2022-06-03 | $3.16 | $3.26 | $3.10 | $3.14 | $3.14 | 310,326 |
| 2022-06-02 | $3.01 | $3.22 | $2.96 | $3.18 | $3.18 | 450,445 |
| 2022-06-01 | $3.15 | $3.22 | $2.99 | $3.04 | $3.04 | 449,146 |
| 2022-05-31 | $3.20 | $3.33 | $3.09 | $3.13 | $3.13 | 2,174,656 |
| 2022-05-27 | $3.03 | $3.19 | $2.91 | $3.19 | $3.19 | 405,323 |
| 2022-05-26 | $3.06 | $3.07 | $2.95 | $3.01 | $3.01 | 510,395 |
| 2022-05-25 | $3.05 | $3.12 | $2.98 | $3.06 | $3.06 | 482,936 |
| 2022-05-24 | $3.23 | $3.23 | $3.06 | $3.10 | $3.10 | 430,859 |
| 2022-05-23 | $3.37 | $3.42 | $3.20 | $3.28 | $3.28 | 441,073 |
| 2022-05-20 | $3.46 | $3.50 | $3.23 | $3.35 | $3.35 | 539,479 |
| 2022-05-19 | $3.43 | $3.57 | $3.35 | $3.40 | $3.40 | 704,393 |
| 2022-05-18 | $3.68 | $3.77 | $3.44 | $3.48 | $3.48 | 504,801 |
| 2022-05-17 | $3.55 | $3.82 | $3.54 | $3.77 | $3.77 | 912,562 |
| 2022-05-16 | $3.32 | $3.53 | $3.17 | $3.36 | $3.36 | 892,822 |
| 2022-05-13 | $3.11 | $3.35 | $3.04 | $3.28 | $3.28 | 693,171 |
| 2022-05-12 | $3.03 | $3.14 | $2.97 | $3.01 | $3.01 | 3,128,914 |
| 2022-05-11 | $3.29 | $3.33 | $3.04 | $3.08 | $3.08 | 532,859 |
| 2022-05-10 | $3.34 | $3.50 | $3.25 | $3.32 | $3.32 | 721,767 |
| 2022-05-09 | $3.46 | $3.46 | $3.18 | $3.26 | $3.26 | 738,739 |
| 2022-05-06 | $3.83 | $3.83 | $3.47 | $3.47 | $3.47 | 592,786 |
| 2022-05-05 | $4.04 | $4.17 | $3.79 | $3.85 | $3.85 | 652,692 |
| 2022-05-04 | $4.07 | $4.11 | $3.78 | $4.11 | $4.11 | 1,055,884 |
| 2022-05-03 | $3.92 | $4.09 | $3.87 | $4.06 | $4.06 | 581,967 |
| 2022-05-02 | $3.57 | $3.99 | $3.51 | $3.98 | $3.98 | 602,691 |
| 2022-04-29 | $3.74 | $3.86 | $3.54 | $3.57 | $3.57 | 519,575 |
| 2022-04-28 | $3.76 | $3.86 | $3.58 | $3.78 | $3.78 | 518,717 |
| 2022-04-27 | $3.91 | $3.91 | $3.70 | $3.73 | $3.73 | 628,152 |
| 2022-04-26 | $3.85 | $4.03 | $3.80 | $3.96 | $3.96 | 581,666 |
| 2022-04-25 | $3.66 | $3.96 | $3.66 | $3.91 | $3.91 | 662,794 |
| 2022-04-22 | $3.73 | $3.77 | $3.58 | $3.66 | $3.66 | 644,795 |
| 2022-04-21 | $3.93 | $3.96 | $3.71 | $3.74 | $3.74 | 890,376 |
| 2022-04-20 | $4.01 | $4.02 | $3.87 | $3.89 | $3.89 | 545,280 |
| 2022-04-19 | $3.96 | $4.07 | $3.91 | $3.98 | $3.98 | 1,769,468 |
| 2022-04-18 | $4.35 | $4.35 | $3.97 | $4.00 | $4.00 | 524,413 |
| 2022-04-14 | $4.31 | $4.50 | $4.23 | $4.38 | $4.38 | 612,827 |
| 2022-04-13 | $4.19 | $4.40 | $4.15 | $4.34 | $4.34 | 550,443 |
| 2022-04-12 | $4.35 | $4.35 | $4.06 | $4.14 | $4.14 | 626,986 |
| 2022-04-11 | $4.61 | $4.62 | $4.28 | $4.29 | $4.29 | 508,161 |
| 2022-04-08 | $4.92 | $4.99 | $4.66 | $4.68 | $4.68 | 538,382 |
| 2022-04-07 | $5.15 | $5.24 | $4.91 | $4.91 | $4.91 | 472,509 |
| 2022-04-06 | $5.07 | $5.20 | $4.99 | $5.18 | $5.18 | 414,019 |
| 2022-04-05 | $5.25 | $5.44 | $5.12 | $5.15 | $5.15 | 706,843 |
| 2022-04-04 | $4.88 | $5.29 | $4.88 | $5.22 | $5.22 | 681,514 |
| 2022-04-01 | $4.94 | $5.03 | $4.83 | $4.85 | $4.85 | 546,311 |
| 2022-03-31 | $5.06 | $5.20 | $4.93 | $4.95 | $4.95 | 421,252 |
| 2022-03-30 | $5.00 | $5.20 | $4.92 | $5.05 | $5.05 | 533,437 |
| 2022-03-29 | $5.04 | $5.21 | $4.88 | $5.01 | $5.01 | 1,311,040 |
| 2022-03-28 | $5.12 | $5.19 | $4.91 | $5.01 | $5.01 | 429,280 |
| 2022-03-25 | $5.24 | $5.24 | $5.05 | $5.10 | $5.10 | 336,132 |
| 2022-03-24 | $5.29 | $5.38 | $5.15 | $5.27 | $5.27 | 229,611 |
| 2022-03-23 | $5.28 | $5.40 | $5.18 | $5.22 | $5.22 | 420,436 |
| 2022-03-22 | $5.15 | $5.38 | $5.06 | $5.36 | $5.36 | 430,228 |
| 2022-03-21 | $5.28 | $5.28 | $5.05 | $5.10 | $5.10 | 470,827 |
| 2022-03-18 | $5.36 | $5.53 | $5.27 | $5.28 | $5.28 | 787,662 |
| 2022-03-17 | $5.16 | $5.43 | $5.14 | $5.43 | $5.43 | 443,610 |
| 2022-03-16 | $5.19 | $5.30 | $5.00 | $5.21 | $5.21 | 539,448 |
| 2022-03-15 | $5.10 | $5.20 | $5.06 | $5.12 | $5.12 | 392,244 |
| 2022-03-14 | $5.25 | $5.36 | $4.99 | $5.06 | $5.06 | 581,682 |
| 2022-03-11 | $5.57 | $5.65 | $5.31 | $5.31 | $5.31 | 415,349 |
| 2022-03-10 | $5.34 | $5.53 | $5.29 | $5.52 | $5.52 | 436,813 |
| 2022-03-09 | $5.34 | $5.55 | $5.29 | $5.47 | $5.47 | 437,033 |
| 2022-03-08 | $5.05 | $5.32 | $4.85 | $5.23 | $5.23 | 535,803 |
| 2022-03-07 | $4.93 | $5.16 | $4.93 | $5.05 | $5.05 | 614,836 |
| 2022-03-04 | $5.05 | $5.17 | $4.89 | $4.93 | $4.93 | 537,343 |
| 2022-03-03 | $5.36 | $5.52 | $5.02 | $5.08 | $5.08 | 696,180 |
| 2022-03-02 | $5.49 | $5.51 | $5.16 | $5.42 | $5.42 | 666,288 |
| 2022-03-01 | $5.12 | $5.77 | $5.12 | $5.50 | $5.50 | 579,828 |
| 2022-02-28 | $5.52 | $5.61 | $5.40 | $5.58 | $5.58 | 547,579 |
| 2022-02-25 | $5.32 | $5.53 | $5.16 | $5.52 | $5.52 | 439,913 |
| 2022-02-24 | $4.74 | $5.28 | $4.71 | $5.28 | $5.28 | 1,427,557 |
| 2022-02-23 | $4.87 | $4.98 | $4.75 | $4.83 | $4.83 | 672,847 |
| 2022-02-22 | $4.88 | $5.02 | $4.81 | $4.83 | $4.83 | 821,124 |
| 2022-02-18 | $5.24 | $5.26 | $4.89 | $4.90 | $4.90 | 1,055,190 |
| 2022-02-17 | $5.57 | $5.60 | $5.28 | $5.30 | $5.30 | 461,005 |
| 2022-02-16 | $5.53 | $5.63 | $5.43 | $5.61 | $5.61 | 460,466 |
| 2022-02-15 | $5.35 | $5.60 | $5.29 | $5.58 | $5.58 | 405,427 |
| 2022-02-14 | $5.43 | $5.49 | $5.23 | $5.27 | $5.27 | 516,662 |
| 2022-02-11 | $5.55 | $5.71 | $5.38 | $5.46 | $5.46 | 491,991 |
| 2022-02-10 | $5.60 | $5.86 | $5.48 | $5.53 | $5.53 | 730,727 |
| 2022-02-09 | $5.53 | $5.87 | $5.45 | $5.77 | $5.77 | 794,465 |
| 2022-02-08 | $5.50 | $5.59 | $5.43 | $5.45 | $5.45 | 1,006,449 |
| 2022-02-07 | $5.45 | $5.64 | $5.40 | $5.56 | $5.56 | 372,882 |
| 2022-02-04 | $5.28 | $5.54 | $5.19 | $5.47 | $5.47 | 665,407 |
| 2022-02-03 | $5.33 | $5.44 | $5.25 | $5.27 | $5.27 | 588,225 |
| 2022-02-02 | $5.70 | $5.76 | $5.46 | $5.47 | $5.47 | 317,524 |
| 2022-02-01 | $5.72 | $5.85 | $5.56 | $5.73 | $5.73 | 538,058 |
| 2022-01-31 | $5.35 | $5.68 | $5.35 | $5.66 | $5.66 | 650,138 |
| 2022-01-28 | $5.23 | $5.37 | $5.12 | $5.35 | $5.35 | 680,717 |
| 2022-01-27 | $5.52 | $5.62 | $5.20 | $5.24 | $5.24 | 691,499 |
| 2022-01-26 | $5.78 | $5.78 | $5.42 | $5.48 | $5.48 | 583,718 |
| 2022-01-25 | $5.67 | $5.74 | $5.43 | $5.63 | $5.63 | 506,337 |
| 2022-01-24 | $5.41 | $5.68 | $5.18 | $5.66 | $5.66 | 917,881 |
| 2022-01-21 | $5.57 | $5.68 | $5.45 | $5.50 | $5.50 | 819,084 |
| 2022-01-20 | $5.89 | $6.06 | $5.64 | $5.65 | $5.65 | 621,832 |
| 2022-01-19 | $5.91 | $6.20 | $5.84 | $5.87 | $5.87 | 763,349 |
| 2022-01-18 | $6.14 | $6.22 | $5.78 | $5.80 | $5.80 | 522,461 |
| 2022-01-14 | $6.09 | $6.25 | $5.99 | $6.20 | $6.20 | 698,348 |
| 2022-01-13 | $6.40 | $6.45 | $6.12 | $6.16 | $6.16 | 450,831 |
| 2022-01-12 | $6.66 | $6.68 | $6.32 | $6.32 | $6.32 | 404,579 |
| 2022-01-11 | $6.47 | $6.69 | $6.42 | $6.57 | $6.57 | 320,729 |
| 2022-01-10 | $6.38 | $6.49 | $6.25 | $6.47 | $6.47 | 463,060 |
| 2022-01-07 | $6.49 | $6.56 | $6.41 | $6.44 | $6.44 | 515,851 |
| 2022-01-06 | $6.63 | $6.99 | $6.38 | $6.59 | $6.59 | 557,588 |
| 2022-01-05 | $6.96 | $7.16 | $6.54 | $6.59 | $6.59 | 696,120 |
| 2022-01-04 | $7.36 | $7.36 | $6.99 | $7.04 | $7.04 | 760,450 |
| 2022-01-03 | $7.02 | $7.38 | $6.88 | $7.35 | $7.35 | 719,371 |
| 2021-12-31 | $6.90 | $7.04 | $6.89 | $6.97 | $6.97 | 714,986 |
| 2021-12-30 | $6.59 | $6.98 | $6.53 | $6.95 | $6.95 | 958,625 |
| 2021-12-29 | $6.64 | $6.69 | $6.48 | $6.60 | $6.60 | 523,785 |
| 2021-12-28 | $6.80 | $6.92 | $6.66 | $6.68 | $6.68 | 524,103 |
| 2021-12-27 | $7.18 | $7.22 | $6.80 | $6.87 | $6.87 | 512,064 |
| 2021-12-23 | $7.00 | $7.26 | $6.85 | $7.22 | $7.22 | 610,988 |
| 2021-12-22 | $6.90 | $7.11 | $6.83 | $7.00 | $7.00 | 493,044 |
| 2021-12-21 | $7.02 | $7.02 | $6.75 | $6.99 | $6.99 | 803,459 |
| 2021-12-20 | $6.78 | $7.06 | $6.67 | $6.96 | $6.96 | 888,166 |
| 2021-12-17 | $6.55 | $7.01 | $6.43 | $6.99 | $6.99 | 1,265,548 |
| 2021-12-16 | $6.83 | $6.88 | $6.51 | $6.53 | $6.53 | 1,068,408 |
| 2021-12-15 | $6.33 | $6.67 | $6.17 | $6.66 | $6.66 | 822,771 |
| 2021-12-14 | $6.50 | $6.66 | $6.26 | $6.30 | $6.30 | 738,597 |
| 2021-12-13 | $6.56 | $6.75 | $6.44 | $6.62 | $6.62 | 656,655 |
| 2021-12-10 | $6.79 | $6.95 | $6.50 | $6.55 | $6.55 | 688,860 |
| 2021-12-09 | $7.05 | $7.39 | $6.80 | $6.82 | $6.82 | 850,319 |
| 2021-12-08 | $6.65 | $6.90 | $6.51 | $6.77 | $6.77 | 577,319 |
| 2021-12-07 | $6.30 | $6.75 | $6.30 | $6.61 | $6.61 | 858,825 |
| 2021-12-06 | $6.16 | $6.33 | $6.02 | $6.18 | $6.18 | 923,652 |
| 2021-12-03 | $6.55 | $6.60 | $6.08 | $6.16 | $6.16 | 560,554 |
| 2021-12-02 | $6.36 | $6.53 | $6.17 | $6.51 | $6.51 | 835,163 |
| 2021-12-01 | $6.91 | $6.95 | $6.31 | $6.32 | $6.32 | 805,461 |
| 2021-11-30 | $6.48 | $6.87 | $6.39 | $6.84 | $6.84 | 1,160,350 |
| 2021-11-29 | $6.67 | $6.71 | $6.38 | $6.52 | $6.52 | 820,475 |
| 2021-11-26 | $6.70 | $6.84 | $6.47 | $6.54 | $6.54 | 562,465 |
| 2021-11-24 | $6.58 | $7.00 | $6.55 | $6.88 | $6.88 | 894,067 |
| 2021-11-23 | $6.54 | $6.70 | $6.41 | $6.63 | $6.63 | 811,517 |
| 2021-11-22 | $6.68 | $6.70 | $6.37 | $6.52 | $6.52 | 1,066,695 |
| 2021-11-19 | $6.65 | $6.88 | $6.58 | $6.69 | $6.69 | 683,981 |
| 2021-11-18 | $6.71 | $6.87 | $6.52 | $6.71 | $6.71 | 816,883 |
| 2021-11-17 | $6.94 | $7.05 | $6.66 | $6.71 | $6.71 | 832,103 |
| 2021-11-16 | $7.04 | $7.09 | $6.82 | $7.04 | $7.04 | 841,075 |
| 2021-11-15 | $7.06 | $7.55 | $7.03 | $7.08 | $7.08 | 1,317,235 |
| 2021-11-12 | $7.30 | $7.53 | $6.85 | $6.97 | $6.97 | 1,658,112 |
| 2021-11-11 | $7.23 | $7.57 | $7.19 | $7.51 | $7.51 | 1,014,853 |
| 2021-11-10 | $7.56 | $7.80 | $7.19 | $7.23 | $7.23 | 893,325 |
| 2021-11-09 | $7.06 | $7.86 | $7.06 | $7.63 | $7.63 | 2,173,967 |
| 2021-11-08 | $7.02 | $7.13 | $6.88 | $7.10 | $7.10 | 839,411 |
| 2021-11-05 | $6.93 | $7.11 | $6.79 | $6.97 | $6.97 | 1,241,600 |
| 2021-11-04 | $7.20 | $7.29 | $6.87 | $7.00 | $7.00 | 729,842 |
| 2021-11-03 | $7.10 | $7.28 | $6.90 | $7.18 | $7.18 | 913,275 |
| 2021-11-02 | $7.02 | $7.11 | $6.85 | $7.06 | $7.06 | 651,135 |
| 2021-11-01 | $6.68 | $7.15 | $6.61 | $7.08 | $7.08 | 1,199,634 |
| 2021-10-29 | $6.87 | $6.90 | $6.61 | $6.64 | $6.64 | 1,607,505 |
| 2021-10-28 | $6.79 | $6.97 | $6.60 | $6.85 | $6.85 | 984,236 |
| 2021-10-27 | $7.04 | $7.20 | $6.72 | $6.76 | $6.76 | 1,626,089 |
| 2021-10-26 | $7.40 | $7.42 | $7.02 | $7.10 | $7.10 | 1,875,031 |
| 2021-10-25 | $7.02 | $7.40 | $6.69 | $7.38 | $7.38 | 3,222,687 |
| 2021-10-22 | $7.89 | $7.96 | $6.73 | $6.91 | $6.91 | 8,431,832 |
| 2021-10-21 | $11.29 | $11.37 | $10.76 | $10.83 | $10.83 | 789,117 |
| 2021-10-20 | $11.45 | $11.71 | $11.24 | $11.34 | $11.34 | 513,573 |
| 2021-10-19 | $11.45 | $11.77 | $11.39 | $11.49 | $11.49 | 660,330 |
| 2021-10-18 | $11.40 | $11.93 | $11.37 | $11.54 | $11.54 | 1,329,834 |
| 2021-10-15 | $11.57 | $11.59 | $11.10 | $11.19 | $11.19 | 665,740 |
| 2021-10-14 | $11.65 | $11.69 | $11.18 | $11.40 | $11.40 | 879,436 |
| 2021-10-13 | $12.14 | $12.50 | $11.50 | $11.54 | $11.54 | 1,282,369 |
| 2021-10-12 | $11.33 | $12.20 | $11.19 | $12.07 | $12.07 | 2,006,829 |
| 2021-10-11 | $9.79 | $12.15 | $9.67 | $11.25 | $11.25 | 6,701,643 |
| 2021-10-08 | $10.02 | $10.08 | $9.74 | $9.75 | $9.75 | 511,276 |
| 2021-10-07 | $9.96 | $10.29 | $9.92 | $10.02 | $10.02 | 439,196 |
| 2021-10-06 | $9.70 | $9.93 | $9.45 | $9.90 | $9.90 | 713,893 |
| 2021-10-05 | $9.84 | $10.07 | $9.67 | $9.74 | $9.74 | 773,513 |
| 2021-10-04 | $10.30 | $10.30 | $9.73 | $9.79 | $9.79 | 1,079,352 |
| 2021-10-01 | $10.07 | $10.41 | $9.90 | $10.37 | $10.37 | 588,796 |
| 2021-09-30 | $10.18 | $10.29 | $9.93 | $10.00 | $10.00 | 549,209 |
| 2021-09-29 | $10.58 | $10.58 | $10.05 | $10.14 | $10.14 | 449,879 |
| 2021-09-28 | $10.78 | $10.78 | $10.36 | $10.49 | $10.49 | 522,224 |
| 2021-09-27 | $10.47 | $10.91 | $10.41 | $10.83 | $10.83 | 540,883 |
| 2021-09-24 | $10.81 | $10.89 | $10.45 | $10.49 | $10.49 | 559,681 |
| 2021-09-23 | $10.66 | $10.86 | $10.50 | $10.85 | $10.85 | 766,968 |
| 2021-09-22 | $10.45 | $10.70 | $10.38 | $10.58 | $10.58 | 564,422 |
| 2021-09-21 | $10.05 | $10.43 | $10.01 | $10.39 | $10.39 | 1,213,980 |
| 2021-09-20 | $10.28 | $10.32 | $9.92 | $10.02 | $10.02 | 676,925 |
| 2021-09-17 | $10.36 | $10.59 | $10.12 | $10.55 | $10.55 | 1,113,049 |
| 2021-09-16 | $10.24 | $10.35 | $9.82 | $10.32 | $10.32 | 1,015,668 |
| 2021-09-15 | $10.60 | $10.71 | $10.23 | $10.30 | $10.30 | 796,241 |
| 2021-09-14 | $10.86 | $11.19 | $10.60 | $10.70 | $10.70 | 476,990 |
| 2021-09-13 | $10.86 | $11.14 | $10.61 | $10.87 | $10.87 | 542,482 |
| 2021-09-10 | $11.30 | $11.39 | $10.84 | $10.87 | $10.87 | 621,560 |
| 2021-09-09 | $10.90 | $11.59 | $10.75 | $11.25 | $11.25 | 1,057,234 |
| 2021-09-08 | $10.59 | $10.89 | $10.36 | $10.70 | $10.70 | 798,789 |
| 2021-09-07 | $11.10 | $11.26 | $10.57 | $10.59 | $10.59 | 642,099 |
| 2021-09-03 | $11.13 | $11.27 | $10.68 | $10.92 | $10.92 | 567,090 |
| 2021-09-02 | $10.93 | $11.34 | $10.87 | $11.18 | $11.18 | 601,062 |
| 2021-09-01 | $10.61 | $10.87 | $10.48 | $10.79 | $10.79 | 621,382 |
| 2021-08-31 | $10.77 | $10.91 | $10.49 | $10.56 | $10.56 | 769,749 |
| 2021-08-30 | $11.00 | $11.16 | $10.67 | $10.74 | $10.74 | 773,248 |
| 2021-08-27 | $10.61 | $11.25 | $10.56 | $11.01 | $11.01 | 672,330 |
| 2021-08-26 | $10.52 | $11.11 | $10.51 | $10.64 | $10.64 | 736,334 |
| 2021-08-25 | $10.38 | $10.73 | $10.05 | $10.56 | $10.56 | 920,124 |
| 2021-08-24 | $10.53 | $10.67 | $10.04 | $10.33 | $10.33 | 927,913 |
| 2021-08-23 | $10.14 | $10.45 | $10.02 | $10.40 | $10.40 | 711,123 |
| 2021-08-20 | $9.67 | $10.02 | $9.62 | $10.01 | $10.01 | 878,912 |
| 2021-08-19 | $10.01 | $10.21 | $9.56 | $9.70 | $9.70 | 845,027 |
| 2021-08-18 | $10.23 | $10.49 | $10.00 | $10.04 | $10.04 | 622,464 |
| 2021-08-17 | $10.21 | $10.34 | $9.92 | $10.19 | $10.19 | 779,730 |
| 2021-08-16 | $10.67 | $10.72 | $10.33 | $10.36 | $10.36 | 513,942 |
| 2021-08-13 | $10.89 | $11.05 | $10.68 | $10.76 | $10.76 | 357,489 |
| 2021-08-12 | $11.00 | $11.06 | $10.65 | $10.90 | $10.90 | 582,740 |
| 2021-08-11 | $11.00 | $11.24 | $10.75 | $11.00 | $11.00 | 623,834 |
| 2021-08-10 | $11.47 | $11.88 | $10.70 | $10.99 | $10.99 | 1,418,678 |
| 2021-08-09 | $10.51 | $11.18 | $10.44 | $10.73 | $10.73 | 1,088,289 |
| 2021-08-06 | $10.50 | $10.93 | $10.41 | $10.53 | $10.53 | 1,042,792 |
| 2021-08-05 | $10.43 | $11.07 | $10.31 | $10.84 | $10.84 | 930,242 |
| 2021-08-04 | $10.63 | $10.85 | $10.46 | $10.51 | $10.51 | 655,451 |
| 2021-08-03 | $11.20 | $11.30 | $10.59 | $10.78 | $10.78 | 719,531 |
| 2021-08-02 | $10.97 | $11.46 | $10.97 | $11.26 | $11.26 | 399,308 |
| 2021-07-30 | $11.20 | $11.33 | $10.94 | $11.01 | $11.01 | 618,940 |
| 2021-07-29 | $11.72 | $11.73 | $11.19 | $11.27 | $11.27 | 758,140 |
| 2021-07-28 | $11.25 | $11.89 | $11.22 | $11.73 | $11.73 | 614,415 |
| 2021-07-27 | $11.18 | $11.76 | $10.83 | $11.33 | $11.33 | 885,829 |
| 2021-07-26 | $12.22 | $12.22 | $11.21 | $11.27 | $11.27 | 1,501,486 |
| 2021-07-23 | $13.03 | $13.49 | $12.16 | $12.35 | $12.35 | 1,187,769 |
| 2021-07-22 | $12.70 | $12.74 | $12.09 | $12.12 | $12.12 | 450,891 |
| 2021-07-21 | $12.46 | $12.72 | $12.31 | $12.68 | $12.68 | 972,113 |
| 2021-07-20 | $12.15 | $12.63 | $12.01 | $12.36 | $12.36 | 860,474 |
| 2021-07-19 | $11.91 | $12.26 | $11.80 | $12.20 | $12.20 | 718,400 |
| 2021-07-16 | $12.84 | $12.98 | $12.15 | $12.21 | $12.21 | 767,108 |
| 2021-07-15 | $12.40 | $12.80 | $12.05 | $12.71 | $12.71 | 756,729 |
| 2021-07-14 | $12.83 | $13.00 | $12.16 | $12.40 | $12.40 | 1,086,525 |
| 2021-07-13 | $13.12 | $13.31 | $12.83 | $12.89 | $12.89 | 712,195 |
| 2021-07-12 | $13.17 | $13.49 | $13.03 | $13.31 | $13.31 | 396,000 |
| 2021-07-09 | $13.32 | $13.50 | $13.19 | $13.24 | $13.24 | 279,689 |
| 2021-07-08 | $13.14 | $13.59 | $13.00 | $13.22 | $13.22 | 804,044 |
| 2021-07-07 | $13.39 | $13.54 | $12.96 | $13.40 | $13.40 | 594,760 |
| 2021-07-06 | $13.61 | $13.75 | $13.23 | $13.41 | $13.41 | 579,945 |
| 2021-07-02 | $14.37 | $14.49 | $13.66 | $13.66 | $13.66 | 490,885 |
| 2021-07-01 | $14.17 | $14.43 | $14.00 | $14.34 | $14.34 | 394,816 |
| 2021-06-30 | $13.71 | $14.73 | $13.65 | $14.18 | $14.18 | 2,210,926 |
| 2021-06-29 | $14.20 | $14.34 | $13.57 | $13.76 | $13.76 | 810,600 |
| 2021-06-28 | $14.18 | $14.36 | $13.93 | $14.05 | $14.05 | 370,526 |
| 2021-06-25 | $14.69 | $14.73 | $14.09 | $14.09 | $14.09 | 727,214 |
| 2021-06-24 | $14.46 | $14.77 | $14.37 | $14.63 | $14.63 | 518,325 |
| 2021-06-23 | $13.90 | $14.69 | $13.84 | $14.41 | $14.41 | 761,120 |
| 2021-06-22 | $13.91 | $13.96 | $13.54 | $13.79 | $13.79 | 495,972 |
| 2021-06-21 | $13.57 | $13.97 | $13.13 | $13.93 | $13.93 | 816,329 |
| 2021-06-18 | $13.12 | $13.72 | $13.01 | $13.51 | $13.51 | 1,925,284 |
| 2021-06-17 | $13.47 | $13.88 | $13.04 | $13.49 | $13.49 | 746,330 |
| 2021-06-16 | $13.66 | $13.75 | $12.92 | $13.43 | $13.43 | 1,014,553 |
| 2021-06-15 | $14.17 | $14.17 | $13.50 | $13.62 | $13.62 | 625,998 |
| 2021-06-14 | $14.55 | $14.75 | $14.09 | $14.17 | $14.17 | 448,704 |
| 2021-06-11 | $14.54 | $14.54 | $14.10 | $14.45 | $14.45 | 450,023 |
| 2021-06-10 | $14.93 | $14.96 | $14.40 | $14.43 | $14.43 | 497,839 |
| 2021-06-09 | $15.03 | $15.24 | $14.71 | $14.88 | $14.88 | 518,203 |
| 2021-06-08 | $15.25 | $15.32 | $14.69 | $14.93 | $14.93 | 489,475 |
| 2021-06-07 | $14.51 | $15.19 | $14.38 | $15.04 | $15.04 | 1,250,301 |
| 2021-06-04 | $14.46 | $14.73 | $14.31 | $14.50 | $14.50 | 1,412,776 |
| 2021-06-03 | $14.37 | $14.50 | $14.12 | $14.42 | $14.42 | 611,521 |
| 2021-06-02 | $14.95 | $15.14 | $14.18 | $14.42 | $14.42 | 620,650 |
| 2021-06-01 | $14.70 | $15.04 | $14.42 | $14.92 | $14.92 | 581,449 |
| 2021-05-28 | $14.61 | $14.93 | $14.48 | $14.56 | $14.56 | 796,698 |
| 2021-05-27 | $14.40 | $14.71 | $14.29 | $14.61 | $14.61 | 740,922 |
| 2021-05-26 | $13.96 | $14.47 | $13.75 | $14.35 | $14.35 | 745,102 |
| 2021-05-25 | $14.09 | $14.30 | $13.71 | $13.81 | $13.81 | 931,662 |
| 2021-05-24 | $13.66 | $14.06 | $13.12 | $14.02 | $14.02 | 1,099,645 |
| 2021-05-21 | $14.33 | $14.43 | $13.65 | $13.75 | $13.75 | 753,899 |
| 2021-05-20 | $14.00 | $14.49 | $13.81 | $14.14 | $14.14 | 854,611 |
| 2021-05-19 | $13.83 | $14.07 | $13.64 | $13.93 | $13.93 | 877,845 |
| 2021-05-18 | $14.02 | $14.75 | $13.99 | $13.99 | $13.99 | 1,378,473 |
| 2021-05-17 | $14.64 | $15.00 | $13.82 | $14.07 | $14.07 | 1,879,275 |
| 2021-05-14 | $15.08 | $15.41 | $14.75 | $14.81 | $14.81 | 750,796 |
| 2021-05-13 | $15.45 | $15.56 | $14.19 | $14.97 | $14.97 | 1,241,256 |
| 2021-05-12 | $15.44 | $16.04 | $15.21 | $15.38 | $15.38 | 783,473 |
| 2021-05-11 | $14.47 | $15.80 | $14.16 | $15.75 | $15.75 | 1,224,138 |
| 2021-05-10 | $16.11 | $16.11 | $15.05 | $15.15 | $15.15 | 897,353 |
| 2021-05-07 | $15.87 | $16.87 | $15.87 | $16.25 | $16.25 | 2,385,503 |
| 2021-05-06 | $16.81 | $17.07 | $15.42 | $15.87 | $15.87 | 3,382,300 |
| 2021-05-05 | $16.78 | $17.17 | $16.33 | $16.56 | $16.56 | 1,456,477 |
| 2021-05-04 | $17.52 | $17.59 | $16.54 | $16.72 | $16.72 | 1,086,183 |
| 2021-05-03 | $18.35 | $18.60 | $17.28 | $17.90 | $17.90 | 1,835,384 |
| 2021-04-30 | $18.87 | $19.65 | $18.09 | $18.38 | $18.38 | 2,189,176 |
| 2021-04-29 | $16.30 | $19.84 | $16.16 | $19.16 | $19.16 | 9,060,264 |
| 2021-04-28 | $15.72 | $15.95 | $15.48 | $15.61 | $15.61 | 418,254 |
| 2021-04-27 | $16.10 | $16.42 | $15.61 | $15.90 | $15.90 | 390,439 |
| 2021-04-26 | $15.52 | $16.32 | $15.43 | $16.09 | $16.09 | 1,582,385 |
| 2021-04-23 | $15.81 | $15.95 | $15.30 | $15.46 | $15.46 | 435,872 |
| 2021-04-22 | $15.42 | $16.09 | $15.08 | $15.71 | $15.71 | 680,301 |
| 2021-04-21 | $14.70 | $15.48 | $14.45 | $15.29 | $15.29 | 919,143 |
| 2021-04-20 | $15.40 | $15.45 | $14.62 | $14.78 | $14.78 | 796,830 |
| 2021-04-19 | $16.08 | $16.20 | $15.05 | $15.24 | $15.24 | 1,056,895 |
| 2021-04-16 | $16.43 | $16.90 | $15.64 | $15.89 | $15.89 | 667,892 |
| 2021-04-15 | $16.80 | $17.25 | $16.11 | $16.15 | $16.15 | 673,402 |
| 2021-04-14 | $16.15 | $17.00 | $16.05 | $16.50 | $16.50 | 1,090,274 |
| 2021-04-13 | $15.59 | $16.20 | $15.44 | $15.89 | $15.89 | 716,640 |
| 2021-04-12 | $16.50 | $16.50 | $15.77 | $16.20 | $16.20 | 480,099 |
| 2021-04-09 | $16.87 | $16.89 | $16.28 | $16.51 | $16.51 | 530,969 |
| 2021-04-08 | $17.24 | $17.37 | $16.63 | $16.73 | $16.73 | 755,953 |
| 2021-04-07 | $16.76 | $17.41 | $16.51 | $17.08 | $17.08 | 504,940 |
| 2021-04-06 | $17.33 | $17.45 | $16.78 | $16.84 | $16.84 | 382,928 |
| 2021-04-05 | $17.60 | $17.70 | $16.75 | $17.25 | $17.25 | 583,484 |
| 2021-04-01 | $16.73 | $17.79 | $16.48 | $17.41 | $17.41 | 938,152 |
| 2021-03-31 | $16.20 | $16.59 | $16.00 | $16.41 | $16.41 | 2,377,370 |
| 2021-03-30 | $15.73 | $16.22 | $15.13 | $16.00 | $16.00 | 889,016 |
| 2021-03-29 | $16.81 | $17.00 | $15.68 | $15.82 | $15.82 | 1,247,306 |
| 2021-03-26 | $18.29 | $18.29 | $16.39 | $16.97 | $16.97 | 1,149,078 |
| 2021-03-25 | $17.83 | $18.16 | $17.20 | $18.03 | $18.03 | 883,846 |
| 2021-03-24 | $18.63 | $19.00 | $17.88 | $17.88 | $17.88 | 516,402 |
| 2021-03-23 | $19.93 | $20.00 | $18.41 | $18.57 | $18.57 | 842,233 |
| 2021-03-22 | $20.70 | $21.24 | $19.56 | $19.95 | $19.95 | 815,703 |
| 2021-03-19 | $19.50 | $20.99 | $19.41 | $20.67 | $20.67 | 1,398,771 |
| 2021-03-18 | $20.10 | $20.95 | $19.62 | $19.71 | $19.71 | 585,968 |
| 2021-03-17 | $18.83 | $20.33 | $18.65 | $20.25 | $20.25 | 709,455 |
| 2021-03-16 | $19.80 | $20.17 | $18.72 | $19.24 | $19.24 | 776,003 |
| 2021-03-15 | $20.79 | $21.48 | $19.60 | $19.98 | $19.98 | 870,370 |
| 2021-03-12 | $18.05 | $20.96 | $17.85 | $20.84 | $20.84 | 1,560,831 |
| 2021-03-11 | $20.01 | $20.44 | $19.64 | $20.31 | $20.31 | 825,449 |
| 2021-03-10 | $20.06 | $20.99 | $19.35 | $19.66 | $19.66 | 923,609 |
| 2021-03-09 | $18.40 | $20.21 | $18.07 | $19.99 | $19.99 | 1,380,369 |
| 2021-03-08 | $18.44 | $19.45 | $17.68 | $17.99 | $17.99 | 1,618,340 |
| 2021-03-05 | $18.03 | $18.56 | $16.16 | $18.51 | $18.51 | 1,298,789 |
| 2021-03-04 | $17.70 | $18.16 | $16.85 | $17.33 | $17.33 | 1,339,983 |
| 2021-03-03 | $18.90 | $19.36 | $17.53 | $17.57 | $17.57 | 901,625 |
| 2021-03-02 | $19.36 | $19.89 | $18.78 | $18.92 | $18.92 | 640,192 |
| 2021-03-01 | $18.61 | $19.54 | $18.58 | $19.46 | $19.46 | 722,405 |
| 2021-02-26 | $18.12 | $18.95 | $17.62 | $18.34 | $18.34 | 677,843 |
| 2021-02-25 | $17.86 | $19.00 | $17.51 | $18.11 | $18.11 | 892,892 |
| 2021-02-24 | $18.50 | $19.00 | $17.84 | $17.86 | $17.86 | 842,894 |
| 2021-02-23 | $18.09 | $18.75 | $16.56 | $18.74 | $18.74 | 1,805,337 |
| 2021-02-22 | $19.09 | $19.42 | $18.22 | $18.45 | $18.45 | 1,080,204 |
| 2021-02-19 | $19.60 | $20.50 | $18.95 | $19.22 | $19.22 | 1,040,258 |
| 2021-02-18 | $18.31 | $19.89 | $18.17 | $19.52 | $19.52 | 1,212,286 |
| 2021-02-17 | $19.20 | $19.20 | $17.76 | $18.31 | $18.31 | 2,788,665 |
| 2021-02-16 | $20.07 | $20.97 | $19.25 | $19.27 | $19.27 | 2,608,444 |
| 2021-02-12 | $19.65 | $20.29 | $19.08 | $19.38 | $19.38 | 872,886 |
| 2021-02-11 | $19.46 | $21.02 | $19.20 | $19.76 | $19.76 | 1,025,985 |
| 2021-02-10 | $19.75 | $20.16 | $18.54 | $19.14 | $19.14 | 565,568 |
| 2021-02-09 | $19.93 | $20.40 | $19.37 | $19.49 | $19.49 | 478,141 |
| 2021-02-08 | $19.98 | $20.49 | $19.71 | $19.94 | $19.94 | 496,441 |
| 2021-02-05 | $19.00 | $20.35 | $18.83 | $19.76 | $19.76 | 738,828 |
| 2021-02-04 | $18.83 | $19.23 | $18.41 | $18.93 | $18.93 | 539,992 |
| 2021-02-03 | $19.00 | $19.61 | $18.47 | $18.73 | $18.73 | 703,442 |
| 2021-02-02 | $19.00 | $19.51 | $18.71 | $19.00 | $19.00 | 785,551 |
| 2021-02-01 | $18.52 | $18.80 | $17.86 | $18.70 | $18.70 | 441,116 |
| 2021-01-29 | $18.69 | $18.98 | $17.61 | $18.15 | $18.15 | 672,887 |
| 2021-01-28 | $18.39 | $18.99 | $18.06 | $18.63 | $18.63 | 653,197 |
| 2021-01-27 | $18.10 | $19.68 | $16.87 | $18.03 | $18.03 | 1,175,600 |
| 2021-01-26 | $21.00 | $21.45 | $18.33 | $18.43 | $18.43 | 1,760,808 |
| 2021-01-25 | $20.21 | $20.96 | $19.39 | $20.83 | $20.83 | 850,787 |
| 2021-01-22 | $19.41 | $20.15 | $19.40 | $20.03 | $20.03 | 733,465 |
| 2021-01-21 | $19.76 | $20.10 | $19.11 | $19.65 | $19.65 | 613,513 |
| 2021-01-20 | $20.22 | $20.56 | $19.07 | $19.91 | $19.91 | 941,619 |
| 2021-01-19 | $20.50 | $20.83 | $19.75 | $20.08 | $20.08 | 637,000 |
| 2021-01-15 | $21.19 | $21.45 | $20.26 | $20.33 | $20.33 | 690,137 |
| 2021-01-14 | $21.61 | $22.58 | $21.35 | $21.44 | $21.44 | 681,283 |
| 2021-01-13 | $21.17 | $21.38 | $20.60 | $21.32 | $21.32 | 566,660 |
| 2021-01-12 | $21.51 | $21.94 | $20.58 | $21.25 | $21.25 | 725,040 |
| 2021-01-11 | $22.31 | $23.68 | $21.26 | $21.62 | $21.62 | 1,272,423 |
| 2021-01-08 | $21.76 | $22.16 | $21.38 | $22.11 | $22.11 | 853,086 |
| 2021-01-07 | $21.00 | $22.30 | $20.90 | $21.62 | $21.62 | 758,621 |
| 2021-01-06 | $20.05 | $21.18 | $20.05 | $20.45 | $20.45 | 688,259 |
| 2021-01-05 | $19.87 | $20.48 | $19.77 | $20.35 | $20.35 | 701,163 |
| 2021-01-04 | $20.61 | $20.70 | $19.31 | $19.93 | $19.93 | 839,407 |
| 2020-12-31 | $20.30 | $20.87 | $19.73 | $20.70 | $20.70 | 1,609,199 |
| 2020-12-30 | $20.54 | $21.54 | $20.20 | $20.32 | $20.32 | 1,207,993 |
| 2020-12-29 | $20.24 | $20.69 | $18.97 | $20.08 | $20.08 | 1,194,126 |
| 2020-12-28 | $21.80 | $22.14 | $20.13 | $20.39 | $20.39 | 1,299,404 |
| 2020-12-24 | $22.04 | $22.54 | $21.63 | $22.08 | $22.08 | 246,748 |
| 2020-12-23 | $22.70 | $22.76 | $21.75 | $21.98 | $21.98 | 642,357 |
| 2020-12-22 | $21.80 | $22.73 | $21.15 | $22.37 | $22.37 | 1,012,802 |
| 2020-12-21 | $21.14 | $21.93 | $20.99 | $21.25 | $21.25 | 830,442 |
| 2020-12-18 | $21.69 | $22.01 | $21.22 | $21.43 | $21.43 | 3,115,456 |
| 2020-12-17 | $21.81 | $21.90 | $20.91 | $21.52 | $21.52 | 1,241,445 |
| 2020-12-16 | $24.30 | $24.30 | $21.25 | $21.49 | $21.49 | 3,658,583 |
| 2020-12-15 | $21.76 | $23.11 | $21.56 | $22.95 | $22.95 | 1,032,003 |
| 2020-12-14 | $21.34 | $22.72 | $20.77 | $22.32 | $22.32 | 1,758,577 |
| 2020-12-11 | $20.50 | $20.79 | $19.81 | $20.73 | $20.73 | 810,372 |
| 2020-12-10 | $19.50 | $20.75 | $19.07 | $20.27 | $20.27 | 908,148 |
| 2020-12-09 | $19.75 | $20.39 | $18.95 | $19.51 | $19.51 | 1,126,309 |
| 2020-12-08 | $19.45 | $19.64 | $18.02 | $19.46 | $19.46 | 1,182,157 |
| 2020-12-07 | $19.91 | $20.62 | $19.34 | $19.88 | $19.88 | 1,901,674 |
| 2020-12-04 | $19.08 | $20.39 | $19.08 | $20.34 | $20.34 | 1,497,558 |
| 2020-12-03 | $18.80 | $19.48 | $17.85 | $19.00 | $19.00 | 1,789,074 |
| 2020-12-02 | $18.06 | $18.86 | $17.40 | $18.74 | $18.74 | 1,155,856 |
| 2020-12-01 | $17.77 | $18.20 | $17.46 | $17.96 | $17.96 | 1,255,904 |
| 2020-11-30 | $17.44 | $18.29 | $16.69 | $17.50 | $17.50 | 2,152,216 |
| 2020-11-27 | $16.49 | $17.49 | $16.49 | $17.42 | $17.42 | 725,847 |
| 2020-11-25 | $15.50 | $16.66 | $15.50 | $16.52 | $16.52 | 1,129,734 |
| 2020-11-24 | $14.96 | $15.87 | $14.85 | $15.48 | $15.48 | 968,757 |
| 2020-11-23 | $15.08 | $15.61 | $14.57 | $14.99 | $14.99 | 1,381,887 |
| 2020-11-20 | $13.67 | $14.94 | $13.50 | $14.66 | $14.66 | 1,191,435 |
| 2020-11-19 | $13.41 | $13.88 | $13.40 | $13.74 | $13.74 | 496,349 |
| 2020-11-18 | $13.60 | $13.85 | $13.30 | $13.43 | $13.43 | 822,871 |
| 2020-11-17 | $13.68 | $13.91 | $13.10 | $13.59 | $13.59 | 1,165,374 |
| 2020-11-16 | $13.98 | $14.16 | $13.35 | $13.78 | $13.78 | 1,201,204 |
| 2020-11-13 | $13.39 | $14.07 | $13.24 | $13.90 | $13.90 | 1,315,566 |
| 2020-11-12 | $13.09 | $13.70 | $13.02 | $13.17 | $13.17 | 988,685 |
| 2020-11-11 | $13.40 | $13.43 | $12.71 | $13.27 | $13.27 | 1,154,690 |
| 2020-11-10 | $12.52 | $13.49 | $12.26 | $13.39 | $13.39 | 1,008,811 |
| 2020-11-09 | $13.40 | $13.46 | $12.13 | $12.55 | $12.55 | 1,132,553 |
| 2020-11-06 | $12.30 | $13.44 | $11.76 | $12.84 | $12.84 | 1,402,967 |
| 2020-11-05 | $11.64 | $12.25 | $11.27 | $12.00 | $12.00 | 1,570,102 |
| 2020-11-04 | $10.95 | $12.19 | $10.95 | $12.05 | $12.05 | 2,138,115 |
| 2020-11-03 | $10.54 | $10.76 | $9.99 | $10.54 | $10.54 | 1,183,797 |
| 2020-11-02 | $9.65 | $10.61 | $9.56 | $10.61 | $10.61 | 1,199,346 |
| 2020-10-30 | $9.73 | $9.94 | $9.36 | $9.50 | $9.50 | 879,121 |
| 2020-10-29 | $9.37 | $9.96 | $9.20 | $9.49 | $9.49 | 949,800 |
| 2020-10-28 | $9.42 | $9.67 | $9.11 | $9.29 | $9.29 | 901,021 |
| 2020-10-27 | $9.67 | $9.93 | $9.51 | $9.69 | $9.69 | 906,605 |
| 2020-10-26 | $10.04 | $10.25 | $9.48 | $9.73 | $9.73 | 1,075,525 |
| 2020-10-23 | $10.32 | $10.43 | $9.82 | $10.18 | $10.18 | 840,112 |
| 2020-10-22 | $10.52 | $10.78 | $10.20 | $10.33 | $10.33 | 700,492 |
| 2020-10-21 | $10.36 | $10.80 | $10.28 | $10.53 | $10.53 | 950,928 |
| 2020-10-20 | $10.24 | $10.48 | $9.91 | $10.26 | $10.26 | 1,011,180 |
| 2020-10-19 | $10.31 | $10.55 | $10.05 | $10.25 | $10.25 | 1,288,398 |
| 2020-10-16 | $10.90 | $10.98 | $10.30 | $10.30 | $10.30 | 1,902,068 |
| 2020-10-15 | $10.84 | $11.35 | $10.33 | $10.51 | $10.51 | 2,314,417 |
| 2020-10-14 | $12.14 | $12.42 | $11.00 | $11.03 | $11.03 | 5,361,238 |
| 2020-10-13 | $10.90 | $12.14 | $10.90 | $12.11 | $12.11 | 1,449,020 |
| 2020-10-12 | $11.40 | $11.56 | $10.71 | $10.99 | $10.99 | 1,161,329 |
| 2020-10-09 | $11.44 | $12.07 | $10.99 | $11.27 | $11.27 | 1,865,318 |
| 2020-10-08 | $10.81 | $11.47 | $10.00 | $11.22 | $11.22 | 3,279,454 |
| 2020-10-07 | $9.40 | $10.95 | $9.20 | $10.82 | $10.82 | 7,283,732 |
| 2020-10-06 | $8.46 | $8.77 | $8.36 | $8.41 | $8.41 | 461,004 |
| 2020-10-05 | $8.20 | $8.51 | $8.00 | $8.42 | $8.42 | 569,527 |
| 2020-10-02 | $7.67 | $8.18 | $7.67 | $8.04 | $8.04 | 373,344 |
| 2020-10-01 | $7.73 | $8.05 | $7.70 | $7.91 | $7.91 | 624,992 |
| 2020-09-30 | $7.80 | $8.01 | $7.50 | $7.61 | $7.61 | 1,413,027 |
| 2020-09-29 | $7.96 | $8.06 | $7.62 | $7.81 | $7.81 | 867,293 |
| 2020-09-28 | $7.96 | $8.01 | $7.59 | $7.90 | $7.90 | 688,766 |
| 2020-09-25 | $7.78 | $8.06 | $7.67 | $7.89 | $7.89 | 573,746 |
| 2020-09-24 | $8.17 | $8.20 | $7.80 | $7.82 | $7.82 | 539,816 |
| 2020-09-23 | $8.70 | $8.72 | $8.22 | $8.23 | $8.23 | 498,719 |
| 2020-09-22 | $8.99 | $8.99 | $8.48 | $8.69 | $8.69 | 377,872 |
| 2020-09-21 | $8.97 | $9.04 | $8.61 | $8.94 | $8.94 | 628,487 |
| 2020-09-18 | $8.98 | $9.38 | $8.86 | $9.24 | $9.24 | 1,993,397 |
| 2020-09-17 | $8.78 | $8.98 | $8.62 | $8.85 | $8.85 | 479,528 |
| 2020-09-16 | $8.60 | $9.17 | $8.56 | $8.82 | $8.82 | 615,133 |
| 2020-09-15 | $8.62 | $8.82 | $8.51 | $8.56 | $8.56 | 432,292 |
| 2020-09-14 | $8.22 | $8.60 | $8.12 | $8.55 | $8.55 | 493,162 |
| 2020-09-11 | $8.37 | $8.40 | $7.91 | $8.08 | $8.08 | 429,338 |
| 2020-09-10 | $8.20 | $8.58 | $8.12 | $8.31 | $8.31 | 598,872 |
| 2020-09-09 | $8.04 | $8.32 | $8.00 | $8.26 | $8.26 | 487,860 |
| 2020-09-08 | $7.60 | $8.27 | $7.51 | $7.91 | $7.91 | 925,374 |
| 2020-09-04 | $8.16 | $8.18 | $7.14 | $7.72 | $7.72 | 1,765,199 |
| 2020-09-03 | $8.38 | $8.47 | $7.66 | $7.80 | $7.80 | 1,551,783 |
| 2020-09-02 | $8.44 | $8.50 | $8.02 | $8.38 | $8.38 | 1,115,257 |
| 2020-09-01 | $8.64 | $8.82 | $8.28 | $8.46 | $8.46 | 760,349 |
| 2020-08-31 | $8.79 | $8.87 | $8.45 | $8.70 | $8.70 | 718,953 |
| 2020-08-28 | $9.37 | $9.60 | $8.70 | $8.75 | $8.75 | 1,268,841 |
| 2020-08-27 | $9.80 | $9.89 | $9.08 | $9.40 | $9.40 | 1,276,920 |
| 2020-08-26 | $8.61 | $9.99 | $8.61 | $9.87 | $9.87 | 3,019,462 |
| 2020-08-25 | $8.08 | $8.62 | $8.00 | $8.59 | $8.59 | 469,226 |
| 2020-08-24 | $8.44 | $8.44 | $7.84 | $8.06 | $8.06 | 696,589 |
| 2020-08-21 | $8.52 | $8.65 | $8.31 | $8.37 | $8.37 | 395,928 |
| 2020-08-20 | $8.36 | $8.64 | $8.28 | $8.55 | $8.55 | 491,674 |
| 2020-08-19 | $8.46 | $8.87 | $8.42 | $8.44 | $8.44 | 449,662 |
| 2020-08-18 | $8.44 | $8.68 | $8.30 | $8.58 | $8.58 | 603,447 |
| 2020-08-17 | $8.09 | $8.52 | $8.05 | $8.48 | $8.48 | 842,706 |
| 2020-08-14 | $8.01 | $8.14 | $7.84 | $7.99 | $7.99 | 559,039 |
| 2020-08-13 | $8.22 | $8.42 | $8.02 | $8.07 | $8.07 | 470,064 |
| 2020-08-12 | $8.15 | $8.25 | $7.96 | $8.24 | $8.24 | 740,246 |
| 2020-08-11 | $8.47 | $8.60 | $8.06 | $8.10 | $8.10 | 660,179 |
| 2020-08-10 | $8.20 | $8.62 | $8.08 | $8.46 | $8.46 | 532,631 |
| 2020-08-07 | $8.53 | $8.78 | $8.01 | $8.21 | $8.21 | 780,529 |
| 2020-08-06 | $8.72 | $8.88 | $8.37 | $8.46 | $8.46 | 472,957 |
| 2020-08-05 | $8.50 | $8.80 | $8.48 | $8.74 | $8.74 | 393,360 |
| 2020-08-04 | $8.34 | $8.49 | $8.16 | $8.47 | $8.47 | 326,363 |
| 2020-08-03 | $7.90 | $8.46 | $7.84 | $8.39 | $8.39 | 552,313 |
| 2020-07-31 | $8.10 | $8.21 | $7.63 | $7.84 | $7.84 | 604,011 |
| 2020-07-30 | $7.83 | $8.21 | $7.81 | $8.11 | $8.11 | 420,195 |
| 2020-07-29 | $8.30 | $8.39 | $7.85 | $7.97 | $7.97 | 703,075 |
| 2020-07-28 | $8.45 | $8.58 | $8.29 | $8.30 | $8.30 | 430,387 |
| 2020-07-27 | $8.73 | $8.73 | $8.29 | $8.46 | $8.46 | 474,837 |
| 2020-07-24 | $8.67 | $8.73 | $8.24 | $8.54 | $8.54 | 415,180 |
| 2020-07-23 | $8.90 | $9.21 | $8.46 | $8.64 | $8.64 | 831,188 |
| 2020-07-22 | $8.97 | $9.27 | $8.64 | $8.75 | $8.75 | 1,056,998 |
| 2020-07-21 | $8.95 | $8.97 | $8.53 | $8.62 | $8.62 | 811,272 |
| 2020-07-20 | $8.87 | $9.22 | $8.81 | $8.87 | $8.87 | 635,828 |
| 2020-07-17 | $8.56 | $9.00 | $8.52 | $8.85 | $8.85 | 898,507 |
| 2020-07-16 | $8.29 | $8.62 | $7.93 | $8.53 | $8.53 | 810,024 |
| 2020-07-15 | $7.80 | $8.52 | $7.80 | $8.37 | $8.37 | 1,219,505 |
| 2020-07-14 | $7.35 | $7.57 | $7.17 | $7.55 | $7.55 | 685,108 |
| 2020-07-13 | $7.54 | $7.72 | $7.33 | $7.36 | $7.36 | 854,976 |
| 2020-07-10 | $7.47 | $7.55 | $7.29 | $7.42 | $7.42 | 372,293 |
| 2020-07-09 | $7.56 | $7.68 | $7.23 | $7.44 | $7.44 | 523,921 |
| 2020-07-08 | $7.57 | $7.82 | $7.46 | $7.51 | $7.51 | 561,782 |
| 2020-07-07 | $7.51 | $7.90 | $7.46 | $7.51 | $7.51 | 671,938 |
| 2020-07-06 | $7.81 | $7.81 | $7.25 | $7.55 | $7.55 | 1,707,653 |
| 2020-07-02 | $8.40 | $8.40 | $7.89 | $7.98 | $7.98 | 589,594 |
| 2020-07-01 | $8.30 | $8.65 | $7.85 | $8.25 | $8.25 | 929,274 |
| 2020-06-30 | $8.24 | $8.43 | $8.14 | $8.33 | $8.33 | 1,091,347 |
| 2020-06-29 | $8.38 | $8.63 | $8.17 | $8.28 | $8.28 | 739,109 |
| 2020-06-26 | $8.69 | $8.78 | $8.11 | $8.21 | $8.21 | 2,232,518 |
| 2020-06-25 | $8.69 | $9.24 | $8.64 | $8.75 | $8.75 | 843,166 |
| 2020-06-24 | $8.68 | $9.00 | $8.55 | $8.70 | $8.70 | 831,687 |
| 2020-06-23 | $9.00 | $9.00 | $8.70 | $8.80 | $8.80 | 698,843 |
| 2020-06-22 | $8.95 | $9.00 | $8.63 | $8.95 | $8.95 | 672,671 |
| 2020-06-19 | $8.93 | $9.10 | $8.83 | $8.88 | $8.88 | 1,539,609 |
| 2020-06-18 | $8.59 | $9.17 | $8.59 | $8.92 | $8.92 | 843,414 |
| 2020-06-17 | $9.04 | $9.13 | $8.51 | $8.69 | $8.69 | 1,098,453 |
| 2020-06-16 | $8.54 | $8.95 | $8.18 | $8.85 | $8.85 | 1,429,449 |
| 2020-06-15 | $7.25 | $8.40 | $7.22 | $8.26 | $8.26 | 1,704,133 |
| 2020-06-12 | $7.34 | $7.79 | $7.15 | $7.45 | $7.45 | 1,381,251 |
| 2020-06-11 | $7.12 | $7.39 | $7.02 | $7.09 | $7.09 | 981,911 |
| 2020-06-10 | $7.70 | $7.78 | $7.26 | $7.35 | $7.35 | 780,716 |
| 2020-06-09 | $7.66 | $7.91 | $7.41 | $7.65 | $7.65 | 612,582 |
| 2020-06-08 | $7.25 | $8.01 | $7.09 | $7.73 | $7.73 | 1,077,420 |
| 2020-06-05 | $7.15 | $7.36 | $6.98 | $7.24 | $7.24 | 675,250 |
| 2020-06-04 | $6.83 | $7.17 | $6.76 | $7.07 | $7.07 | 725,973 |
| 2020-06-03 | $7.10 | $7.16 | $6.83 | $6.92 | $6.92 | 555,726 |
| 2020-06-02 | $7.15 | $7.17 | $6.80 | $7.07 | $7.07 | 554,192 |
| 2020-06-01 | $7.02 | $7.29 | $6.90 | $7.14 | $7.14 | 598,507 |
| 2020-05-29 | $7.04 | $7.18 | $6.61 | $7.04 | $7.04 | 1,114,449 |
| 2020-05-28 | $6.97 | $7.63 | $6.96 | $7.05 | $7.05 | 1,059,391 |
| 2020-05-27 | $6.82 | $7.22 | $6.73 | $6.92 | $6.92 | 947,074 |
| 2020-05-26 | $7.50 | $7.57 | $6.77 | $6.84 | $6.84 | 1,418,082 |
| 2020-05-22 | $6.24 | $7.58 | $6.14 | $7.22 | $7.22 | 3,498,055 |
| 2020-05-21 | $6.43 | $6.45 | $5.85 | $6.06 | $6.06 | 1,728,913 |
| 2020-05-20 | $6.36 | $6.82 | $6.30 | $6.41 | $6.41 | 3,316,457 |
| 2020-05-19 | $6.71 | $6.80 | $6.44 | $6.45 | $6.45 | 667,719 |
| 2020-05-18 | $7.04 | $7.15 | $6.53 | $6.76 | $6.76 | 872,437 |
| 2020-05-15 | $6.45 | $7.08 | $6.30 | $6.88 | $6.88 | 1,352,801 |
| 2020-05-14 | $6.14 | $6.27 | $6.00 | $6.01 | $6.01 | 691,662 |
| 2020-05-13 | $6.82 | $7.00 | $6.01 | $6.32 | $6.32 | 950,439 |
| 2020-05-12 | $6.52 | $7.20 | $6.48 | $6.83 | $6.83 | 1,037,195 |
| 2020-05-11 | $6.02 | $6.78 | $5.94 | $6.53 | $6.53 | 1,054,896 |
| 2020-05-08 | $6.76 | $6.80 | $5.87 | $5.97 | $5.97 | 1,192,327 |
| 2020-05-07 | $6.48 | $6.85 | $6.26 | $6.64 | $6.64 | 803,416 |
| 2020-05-06 | $6.45 | $6.58 | $6.33 | $6.34 | $6.34 | 344,373 |
| 2020-05-05 | $6.23 | $6.60 | $6.17 | $6.41 | $6.41 | 619,509 |
| 2020-05-04 | $5.71 | $6.16 | $5.59 | $6.13 | $6.13 | 438,705 |
| 2020-05-01 | $5.54 | $5.86 | $5.52 | $5.75 | $5.75 | 358,318 |
| 2020-04-30 | $6.04 | $6.14 | $5.73 | $5.76 | $5.76 | 488,220 |
| 2020-04-29 | $6.16 | $6.44 | $6.01 | $6.12 | $6.12 | 1,174,647 |
| 2020-04-28 | $6.16 | $6.24 | $5.52 | $5.81 | $5.81 | 1,182,957 |
| 2020-04-27 | $5.19 | $5.73 | $5.19 | $5.66 | $5.66 | 869,537 |
| 2020-04-24 | $4.90 | $5.21 | $4.80 | $5.10 | $5.10 | 690,870 |
| 2020-04-23 | $4.81 | $5.17 | $4.78 | $4.89 | $4.89 | 486,934 |
| 2020-04-22 | $4.98 | $5.09 | $4.76 | $4.79 | $4.79 | 615,776 |
| 2020-04-21 | $5.22 | $5.22 | $4.80 | $4.89 | $4.89 | 903,792 |
| 2020-04-20 | $5.10 | $5.64 | $5.06 | $5.27 | $5.27 | 745,886 |
| 2020-04-17 | $5.49 | $5.51 | $5.16 | $5.17 | $5.17 | 670,792 |
| 2020-04-16 | $5.60 | $5.63 | $5.16 | $5.32 | $5.32 | 624,983 |
| 2020-04-15 | $5.45 | $5.68 | $5.35 | $5.54 | $5.54 | 467,002 |
| 2020-04-14 | $5.85 | $6.16 | $5.46 | $5.60 | $5.60 | 880,351 |
| 2020-04-13 | $5.48 | $5.87 | $5.26 | $5.72 | $5.72 | 655,710 |
| 2020-04-09 | $5.34 | $5.48 | $5.15 | $5.42 | $5.42 | 508,408 |
| 2020-04-08 | $5.08 | $5.34 | $5.00 | $5.24 | $5.24 | 571,646 |
| 2020-04-07 | $5.33 | $5.42 | $4.87 | $5.03 | $5.03 | 580,054 |
| 2020-04-06 | $4.99 | $5.25 | $4.91 | $5.15 | $5.15 | 556,198 |
| 2020-04-03 | $4.70 | $4.81 | $4.54 | $4.78 | $4.78 | 370,565 |
| 2020-04-02 | $4.60 | $4.85 | $4.31 | $4.76 | $4.76 | 684,060 |
| 2020-04-01 | $4.71 | $4.99 | $4.61 | $4.67 | $4.67 | 498,713 |
| 2020-03-31 | $4.90 | $5.02 | $4.72 | $4.95 | $4.95 | 537,603 |
| 2020-03-30 | $5.00 | $5.11 | $4.53 | $4.95 | $4.95 | 885,350 |
| 2020-03-27 | $4.67 | $5.19 | $4.66 | $4.92 | $4.92 | 641,195 |
| 2020-03-26 | $5.07 | $5.20 | $4.70 | $4.88 | $4.88 | 817,442 |
| 2020-03-25 | $4.93 | $5.40 | $4.75 | $5.02 | $5.02 | 1,173,161 |
| 2020-03-24 | $5.16 | $5.18 | $4.59 | $4.92 | $4.92 | 1,334,502 |
| 2020-03-23 | $4.25 | $4.94 | $4.09 | $4.82 | $4.82 | 1,059,655 |
| 2020-03-20 | $4.78 | $5.13 | $4.15 | $4.17 | $4.17 | 1,280,663 |
| 2020-03-19 | $4.65 | $4.81 | $4.40 | $4.75 | $4.75 | 866,531 |
| 2020-03-18 | $4.74 | $5.24 | $4.14 | $4.65 | $4.65 | 1,616,915 |
| 2020-03-17 | $4.21 | $5.13 | $3.86 | $5.00 | $5.00 | 1,877,198 |
| 2020-03-16 | $4.00 | $4.58 | $3.82 | $4.06 | $4.06 | 1,087,564 |
| 2020-03-13 | $4.38 | $5.29 | $3.78 | $4.74 | $4.74 | 2,386,649 |
| 2020-03-12 | $4.72 | $4.76 | $4.07 | $4.29 | $4.29 | 2,192,705 |
| 2020-03-11 | $5.98 | $6.08 | $5.24 | $5.35 | $5.35 | 874,282 |
| 2020-03-10 | $6.43 | $6.64 | $5.82 | $6.17 | $6.17 | 1,845,266 |
| 2020-03-09 | $6.24 | $6.69 | $5.94 | $6.08 | $6.08 | 1,433,036 |
| 2020-03-06 | $7.12 | $7.62 | $6.67 | $6.91 | $6.91 | 1,773,276 |
| 2020-03-05 | $7.01 | $8.12 | $6.83 | $7.40 | $7.40 | 4,035,517 |
| 2020-03-04 | $5.65 | $7.48 | $5.41 | $7.23 | $7.23 | 8,974,465 |
| 2020-03-03 | $4.61 | $5.79 | $4.60 | $5.46 | $5.46 | 2,170,452 |
| 2020-03-02 | $4.71 | $4.85 | $4.52 | $4.69 | $4.69 | 428,245 |
| 2020-02-28 | $4.47 | $4.78 | $4.43 | $4.71 | $4.71 | 588,075 |
| 2020-02-27 | $4.89 | $5.08 | $4.58 | $4.59 | $4.59 | 861,432 |
| 2020-02-26 | $5.02 | $5.27 | $4.89 | $4.96 | $4.96 | 540,375 |
| 2020-02-25 | $5.13 | $5.18 | $4.89 | $5.02 | $5.02 | 612,337 |
| 2020-02-24 | $5.39 | $5.57 | $5.11 | $5.14 | $5.14 | 605,539 |
| 2020-02-21 | $5.37 | $5.82 | $5.29 | $5.65 | $5.65 | 835,563 |
| 2020-02-20 | $5.26 | $5.40 | $5.12 | $5.36 | $5.36 | 339,893 |
| 2020-02-19 | $5.27 | $5.44 | $5.22 | $5.29 | $5.29 | 275,174 |
| 2020-02-18 | $5.15 | $5.37 | $5.10 | $5.25 | $5.25 | 347,732 |
| 2020-02-14 | $5.40 | $5.45 | $5.08 | $5.19 | $5.19 | 472,861 |
| 2020-02-13 | $5.52 | $5.54 | $5.36 | $5.41 | $5.41 | 246,642 |
| 2020-02-12 | $5.24 | $5.59 | $5.20 | $5.51 | $5.51 | 660,768 |
| 2020-02-11 | $5.25 | $5.25 | $5.01 | $5.20 | $5.20 | 429,283 |
| 2020-02-10 | $5.32 | $5.53 | $5.19 | $5.21 | $5.21 | 820,468 |
| 2020-02-07 | $5.00 | $5.29 | $4.99 | $5.21 | $5.21 | 1,596,387 |
| 2020-02-06 | $4.88 | $4.90 | $4.78 | $4.83 | $4.83 | 471,408 |
| 2020-02-05 | $4.68 | $4.93 | $4.67 | $4.86 | $4.86 | 474,403 |
| 2020-02-04 | $4.53 | $4.67 | $4.47 | $4.63 | $4.63 | 320,192 |
| 2020-02-03 | $4.37 | $4.55 | $4.30 | $4.52 | $4.52 | 313,295 |
| 2020-01-31 | $4.37 | $4.42 | $4.31 | $4.36 | $4.36 | 303,756 |
| 2020-01-30 | $4.33 | $4.42 | $4.22 | $4.39 | $4.39 | 313,491 |
| 2020-01-29 | $4.43 | $4.47 | $4.38 | $4.39 | $4.39 | 179,567 |
| 2020-01-28 | $4.34 | $4.45 | $4.31 | $4.42 | $4.42 | 287,032 |
| 2020-01-27 | $4.42 | $4.47 | $4.27 | $4.30 | $4.30 | 492,657 |
| 2020-01-24 | $4.70 | $4.86 | $4.45 | $4.52 | $4.52 | 936,970 |
| 2020-01-23 | $4.89 | $4.89 | $4.63 | $4.69 | $4.69 | 438,002 |
| 2020-01-22 | $5.11 | $5.13 | $4.71 | $4.79 | $4.79 | 649,218 |
| 2020-01-21 | $4.63 | $5.23 | $4.62 | $5.08 | $5.08 | 1,807,021 |
| 2020-01-17 | $4.64 | $4.77 | $4.61 | $4.63 | $4.63 | 810,056 |
| 2020-01-16 | $4.55 | $4.65 | $4.48 | $4.60 | $4.60 | 426,901 |
| 2020-01-15 | $4.45 | $4.58 | $4.43 | $4.53 | $4.53 | 357,534 |
| 2020-01-14 | $4.40 | $4.63 | $4.38 | $4.46 | $4.46 | 549,655 |
| 2020-01-13 | $4.44 | $4.48 | $4.33 | $4.44 | $4.44 | 246,771 |
| 2020-01-10 | $4.43 | $4.51 | $4.37 | $4.43 | $4.43 | 307,858 |
| 2020-01-09 | $4.45 | $4.48 | $4.30 | $4.41 | $4.41 | 257,005 |
| 2020-01-08 | $4.46 | $4.57 | $4.26 | $4.41 | $4.41 | 406,397 |
| 2020-01-07 | $4.50 | $4.55 | $4.37 | $4.50 | $4.50 | 612,068 |
| 2020-01-06 | $4.29 | $4.73 | $4.22 | $4.52 | $4.52 | 1,079,343 |
| 2020-01-03 | $4.04 | $4.62 | $3.96 | $4.35 | $4.35 | 1,515,738 |
| 2020-01-02 | $3.99 | $4.02 | $3.88 | $3.95 | $3.95 | 528,484 |
| 2019-12-31 | $3.86 | $3.98 | $3.83 | $3.95 | $3.95 | 565,901 |
| 2019-12-30 | $4.16 | $4.23 | $3.86 | $3.95 | $3.95 | 942,596 |
| 2019-12-27 | $4.60 | $4.60 | $4.14 | $4.19 | $4.19 | 659,962 |
| 2019-12-26 | $4.73 | $4.85 | $4.38 | $4.57 | $4.57 | 633,881 |
| 2019-12-24 | $4.29 | $4.73 | $4.22 | $4.73 | $4.73 | 650,803 |
| 2019-12-23 | $4.00 | $4.41 | $3.98 | $4.27 | $4.27 | 772,191 |
| 2019-12-20 | $3.93 | $4.07 | $3.84 | $4.02 | $4.02 | 1,795,469 |
| 2019-12-19 | $3.94 | $3.98 | $3.84 | $3.92 | $3.92 | 441,401 |
| 2019-12-18 | $3.94 | $4.02 | $3.69 | $3.94 | $3.94 | 632,888 |
| 2019-12-17 | $4.06 | $4.06 | $3.87 | $3.92 | $3.92 | 389,921 |
| 2019-12-16 | $4.10 | $4.14 | $4.01 | $4.06 | $4.06 | 378,886 |
| 2019-12-13 | $4.08 | $4.17 | $3.97 | $4.06 | $4.06 | 319,141 |
| 2019-12-12 | $3.98 | $4.17 | $3.98 | $4.05 | $4.05 | 313,362 |
| 2019-12-11 | $4.08 | $4.12 | $3.83 | $3.99 | $3.99 | 487,020 |
| 2019-12-10 | $4.01 | $4.17 | $3.95 | $4.09 | $4.09 | 354,115 |
| 2019-12-09 | $4.35 | $4.42 | $4.02 | $4.04 | $4.04 | 608,964 |
| 2019-12-06 | $4.22 | $4.50 | $4.15 | $4.37 | $4.37 | 2,221,392 |
| 2019-12-05 | $4.08 | $4.41 | $4.02 | $4.18 | $4.18 | 783,532 |
| 2019-12-04 | $3.99 | $4.23 | $3.86 | $4.08 | $4.08 | 635,109 |
| 2019-12-03 | $3.88 | $4.10 | $3.76 | $4.00 | $4.00 | 479,065 |
| 2019-12-02 | $3.95 | $4.05 | $3.62 | $3.98 | $3.98 | 941,132 |
| 2019-11-29 | $3.52 | $4.12 | $3.51 | $3.99 | $3.99 | 1,132,817 |
| 2019-11-27 | $3.20 | $3.57 | $3.15 | $3.55 | $3.55 | 608,996 |
| 2019-11-26 | $3.19 | $3.26 | $3.14 | $3.17 | $3.17 | 372,511 |
| 2019-11-25 | $3.25 | $3.32 | $2.97 | $3.18 | $3.18 | 756,961 |
| 2019-11-22 | $2.92 | $3.24 | $2.92 | $3.17 | $3.17 | 515,691 |
| 2019-11-21 | $2.81 | $2.97 | $2.77 | $2.95 | $2.95 | 408,825 |
| 2019-11-20 | $2.81 | $2.92 | $2.78 | $2.82 | $2.82 | 394,951 |
| 2019-11-19 | $2.71 | $2.93 | $2.71 | $2.80 | $2.80 | 487,764 |
| 2019-11-18 | $2.72 | $2.80 | $2.66 | $2.74 | $2.74 | 308,958 |
| 2019-11-15 | $2.66 | $2.84 | $2.53 | $2.80 | $2.80 | 700,655 |
| 2019-11-14 | $2.80 | $2.93 | $2.67 | $2.67 | $2.67 | 561,600 |
| 2019-11-13 | $2.61 | $2.80 | $2.56 | $2.77 | $2.77 | 457,842 |
| 2019-11-12 | $2.81 | $2.87 | $2.46 | $2.57 | $2.57 | 1,313,129 |
| 2019-11-11 | $3.30 | $3.33 | $2.75 | $2.93 | $2.93 | 976,869 |
| 2019-11-08 | $3.37 | $3.43 | $3.26 | $3.32 | $3.32 | 246,219 |
| 2019-11-07 | $3.44 | $3.48 | $3.21 | $3.29 | $3.29 | 353,150 |
| 2019-11-06 | $3.39 | $3.48 | $3.32 | $3.42 | $3.42 | 144,195 |
| 2019-11-05 | $3.46 | $3.48 | $3.33 | $3.39 | $3.39 | 192,164 |
| 2019-11-04 | $3.45 | $3.55 | $3.37 | $3.46 | $3.46 | 241,777 |
| 2019-11-01 | $3.30 | $3.45 | $3.25 | $3.42 | $3.42 | 304,743 |
| 2019-10-31 | $3.35 | $3.37 | $3.14 | $3.24 | $3.24 | 229,140 |
| 2019-10-30 | $3.25 | $3.40 | $3.21 | $3.36 | $3.36 | 248,685 |
| 2019-10-29 | $3.49 | $3.50 | $3.25 | $3.26 | $3.26 | 312,324 |
| 2019-10-28 | $3.31 | $3.50 | $3.31 | $3.50 | $3.50 | 203,701 |
| 2019-10-25 | $3.20 | $3.43 | $3.19 | $3.32 | $3.32 | 196,426 |
| 2019-10-24 | $3.44 | $3.47 | $3.19 | $3.21 | $3.21 | 345,055 |
| 2019-10-23 | $3.62 | $3.62 | $3.39 | $3.42 | $3.42 | 363,641 |
| 2019-10-22 | $3.43 | $3.65 | $3.38 | $3.62 | $3.62 | 341,722 |
| 2019-10-21 | $3.47 | $3.53 | $3.33 | $3.40 | $3.40 | 316,813 |
| 2019-10-18 | $3.44 | $3.51 | $3.38 | $3.44 | $3.44 | 190,706 |
| 2019-10-17 | $3.29 | $3.60 | $3.26 | $3.47 | $3.47 | 381,566 |
| 2019-10-16 | $3.28 | $3.48 | $3.20 | $3.27 | $3.27 | 376,369 |
| 2019-10-15 | $3.06 | $3.37 | $3.06 | $3.30 | $3.30 | 399,714 |
| 2019-10-14 | $2.94 | $3.20 | $2.93 | $3.06 | $3.06 | 343,108 |
| 2019-10-11 | $2.84 | $3.06 | $2.84 | $2.94 | $2.94 | 527,884 |
| 2019-10-10 | $2.88 | $2.91 | $2.71 | $2.80 | $2.80 | 373,664 |
| 2019-10-09 | $2.99 | $3.03 | $2.82 | $2.86 | $2.86 | 630,075 |
| 2019-10-08 | $3.11 | $3.14 | $2.86 | $2.94 | $2.94 | 891,804 |
| 2019-10-07 | $3.20 | $3.27 | $3.09 | $3.12 | $3.12 | 873,400 |
| 2019-10-04 | $3.05 | $3.18 | $3.04 | $3.15 | $3.15 | 337,603 |
| 2019-10-03 | $3.11 | $3.27 | $3.01 | $3.07 | $3.07 | 877,409 |
| 2019-10-02 | $2.94 | $3.21 | $2.80 | $3.10 | $3.10 | 864,473 |
| 2019-10-01 | $3.05 | $3.14 | $2.85 | $2.90 | $2.90 | 807,090 |
| 2019-09-30 | $3.22 | $3.30 | $3.02 | $3.04 | $3.04 | 525,952 |
| 2019-09-27 | $3.31 | $3.35 | $3.01 | $3.23 | $3.23 | 672,729 |
| 2019-09-26 | $3.69 | $3.69 | $3.28 | $3.30 | $3.30 | 705,704 |
| 2019-09-25 | $3.80 | $3.84 | $3.53 | $3.68 | $3.68 | 431,641 |
| 2019-09-24 | $4.07 | $4.13 | $3.62 | $3.82 | $3.82 | 990,851 |
| 2019-09-23 | $4.11 | $4.20 | $4.05 | $4.06 | $4.06 | 312,134 |
| 2019-09-20 | $4.26 | $4.43 | $4.14 | $4.14 | $4.14 | 696,915 |
| 2019-09-19 | $4.28 | $4.34 | $4.23 | $4.27 | $4.27 | 294,593 |
| 2019-09-18 | $4.32 | $4.34 | $4.18 | $4.30 | $4.30 | 305,829 |
| 2019-09-17 | $4.35 | $4.43 | $4.23 | $4.31 | $4.31 | 417,183 |
| 2019-09-16 | $4.43 | $4.61 | $4.35 | $4.37 | $4.37 | 262,314 |
| 2019-09-13 | $4.42 | $4.49 | $4.35 | $4.45 | $4.45 | 299,225 |
| 2019-09-12 | $4.57 | $4.67 | $4.43 | $4.44 | $4.44 | 378,710 |
| 2019-09-11 | $4.47 | $4.65 | $4.38 | $4.54 | $4.54 | 357,069 |
| 2019-09-10 | $4.27 | $4.47 | $4.25 | $4.44 | $4.44 | 513,858 |
| 2019-09-09 | $4.38 | $4.38 | $4.25 | $4.31 | $4.31 | 217,967 |
| 2019-09-06 | $4.49 | $4.50 | $4.33 | $4.38 | $4.38 | 273,744 |
| 2019-09-05 | $4.24 | $4.47 | $4.14 | $4.46 | $4.46 | 514,579 |
| 2019-09-04 | $4.26 | $4.26 | $4.15 | $4.19 | $4.19 | 269,525 |
| 2019-09-03 | $4.30 | $4.34 | $4.14 | $4.20 | $4.20 | 225,678 |
| 2019-08-30 | $4.13 | $4.47 | $4.12 | $4.29 | $4.29 | 506,636 |
| 2019-08-29 | $3.99 | $4.38 | $3.99 | $4.17 | $4.17 | 589,405 |
| 2019-08-28 | $3.91 | $4.07 | $3.81 | $4.01 | $4.01 | 424,611 |
| 2019-08-27 | $4.11 | $4.18 | $3.82 | $3.92 | $3.92 | 825,116 |
| 2019-08-26 | $4.42 | $4.47 | $3.98 | $4.05 | $4.05 | 688,916 |
| 2019-08-23 | $4.69 | $4.85 | $4.41 | $4.43 | $4.43 | 722,530 |
| 2019-08-22 | $4.62 | $4.79 | $4.62 | $4.69 | $4.69 | 754,100 |
| 2019-08-21 | $4.68 | $4.80 | $4.59 | $4.65 | $4.65 | 380,830 |
| 2019-08-20 | $4.62 | $4.72 | $4.57 | $4.61 | $4.61 | 372,636 |
| 2019-08-19 | $4.49 | $4.70 | $4.46 | $4.60 | $4.60 | 483,686 |
| 2019-08-16 | $4.24 | $4.55 | $4.24 | $4.48 | $4.48 | 374,853 |
| 2019-08-15 | $4.26 | $4.43 | $4.19 | $4.21 | $4.21 | 260,718 |
| 2019-08-14 | $4.49 | $4.50 | $4.23 | $4.24 | $4.24 | 465,043 |
| 2019-08-13 | $4.25 | $4.55 | $4.25 | $4.51 | $4.51 | 293,576 |
| 2019-08-12 | $4.31 | $4.39 | $4.10 | $4.32 | $4.32 | 396,713 |
| 2019-08-09 | $4.15 | $4.37 | $4.00 | $4.35 | $4.35 | 385,753 |
| 2019-08-08 | $4.00 | $4.30 | $4.00 | $4.20 | $4.20 | 960,197 |
| 2019-08-07 | $4.52 | $4.68 | $4.42 | $4.57 | $4.57 | 296,580 |
| 2019-08-06 | $4.68 | $4.75 | $4.43 | $4.64 | $4.64 | 564,704 |
| 2019-08-05 | $4.75 | $4.85 | $4.57 | $4.68 | $4.68 | 603,557 |
| 2019-08-02 | $4.91 | $4.91 | $4.63 | $4.82 | $4.82 | 340,294 |
| 2019-08-01 | $4.66 | $5.14 | $4.66 | $4.90 | $4.90 | 1,209,747 |
| 2019-07-31 | $4.80 | $4.87 | $4.61 | $4.65 | $4.65 | 293,351 |
| 2019-07-30 | $4.65 | $4.89 | $4.65 | $4.82 | $4.82 | 439,451 |
| 2019-07-29 | $4.90 | $4.93 | $4.60 | $4.72 | $4.72 | 711,198 |
| 2019-07-26 | $4.49 | $5.00 | $4.49 | $4.86 | $4.86 | 1,626,764 |
| 2019-07-25 | $4.62 | $4.65 | $4.34 | $4.37 | $4.37 | 333,507 |
| 2019-07-24 | $4.41 | $4.73 | $4.37 | $4.57 | $4.57 | 456,513 |
| 2019-07-23 | $4.47 | $4.57 | $4.33 | $4.43 | $4.43 | 421,075 |
| 2019-07-22 | $4.47 | $4.68 | $4.21 | $4.48 | $4.48 | 823,821 |
| 2019-07-19 | $4.79 | $4.81 | $4.41 | $4.56 | $4.56 | 952,207 |
| 2019-07-18 | $4.79 | $4.94 | $4.61 | $4.86 | $4.86 | 625,001 |
| 2019-07-17 | $5.20 | $5.24 | $4.63 | $4.80 | $4.80 | 1,636,578 |
| 2019-07-16 | $5.31 | $5.45 | $5.12 | $5.18 | $5.18 | 721,994 |
| 2019-07-15 | $5.17 | $5.55 | $5.17 | $5.30 | $5.30 | 1,122,048 |
| 2019-07-12 | $5.16 | $5.24 | $5.07 | $5.17 | $5.17 | 440,005 |
| 2019-07-11 | $5.32 | $5.36 | $5.10 | $5.14 | $5.14 | 531,916 |
| 2019-07-10 | $5.11 | $5.34 | $4.93 | $5.32 | $5.32 | 1,708,001 |
| 2019-07-09 | $5.15 | $5.39 | $5.03 | $5.13 | $5.13 | 1,072,796 |
| 2019-07-08 | $5.22 | $5.25 | $4.82 | $5.23 | $5.23 | 1,339,384 |
| 2019-07-05 | $4.69 | $5.38 | $4.69 | $5.15 | $5.15 | 3,574,572 |
| 2019-07-03 | $4.75 | $4.79 | $4.54 | $4.75 | $4.75 | 476,704 |
| 2019-07-02 | $4.75 | $4.90 | $4.57 | $4.71 | $4.71 | 906,173 |
| 2019-07-01 | $4.50 | $4.92 | $4.43 | $4.62 | $4.62 | 1,393,876 |
| 2019-06-28 | $4.42 | $4.49 | $4.32 | $4.40 | $4.40 | 880,351 |
| 2019-06-27 | $4.26 | $4.53 | $4.25 | $4.42 | $4.42 | 549,613 |
| 2019-06-26 | $4.24 | $4.35 | $4.18 | $4.27 | $4.27 | 508,545 |
| 2019-06-25 | $4.27 | $4.40 | $4.12 | $4.23 | $4.23 | 808,300 |
| 2019-06-24 | $4.47 | $4.74 | $4.20 | $4.36 | $4.36 | 2,106,336 |
| 2019-06-21 | $4.33 | $4.63 | $4.17 | $4.42 | $4.42 | 3,765,765 |
| 2019-06-20 | $4.52 | $4.58 | $4.10 | $4.13 | $4.13 | 727,063 |
| 2019-06-19 | $4.48 | $4.56 | $4.41 | $4.47 | $4.47 | 503,944 |
| 2019-06-18 | $4.29 | $4.68 | $4.29 | $4.48 | $4.48 | 1,002,392 |
| 2019-06-17 | $4.38 | $4.57 | $4.15 | $4.21 | $4.21 | 821,992 |
| 2019-06-14 | $4.50 | $4.52 | $4.20 | $4.37 | $4.37 | 836,097 |
| 2019-06-13 | $3.82 | $4.59 | $3.82 | $4.52 | $4.52 | 1,511,313 |
| 2019-06-12 | $3.88 | $3.94 | $3.63 | $3.82 | $3.82 | 958,020 |
| 2019-06-11 | $3.44 | $4.08 | $3.40 | $3.90 | $3.90 | 1,883,695 |
| 2019-06-10 | $3.40 | $3.49 | $3.20 | $3.25 | $3.25 | 773,380 |
| 2019-06-07 | $2.86 | $3.34 | $2.85 | $3.33 | $3.33 | 734,770 |
| 2019-06-06 | $2.82 | $2.90 | $2.72 | $2.79 | $2.79 | 587,579 |
| 2019-06-05 | $2.92 | $2.98 | $2.82 | $2.83 | $2.83 | 566,755 |
| 2019-06-04 | $3.05 | $3.10 | $2.86 | $2.93 | $2.93 | 632,232 |
| 2019-06-03 | $2.90 | $3.17 | $2.70 | $3.04 | $3.04 | 1,225,094 |
| 2019-05-31 | $2.60 | $2.92 | $2.52 | $2.90 | $2.90 | 1,174,783 |
| 2019-05-30 | $2.59 | $2.65 | $2.45 | $2.46 | $2.46 | 760,627 |
| 2019-05-29 | $2.47 | $2.64 | $2.38 | $2.60 | $2.60 | 1,401,668 |
| 2019-05-28 | $2.64 | $2.73 | $2.46 | $2.48 | $2.48 | 518,024 |
| 2019-05-24 | $2.47 | $2.75 | $2.47 | $2.64 | $2.64 | 896,805 |
| 2019-05-23 | $2.59 | $2.62 | $2.44 | $2.46 | $2.46 | 927,162 |
| 2019-05-22 | $2.55 | $2.86 | $2.54 | $2.65 | $2.65 | 1,785,232 |
| 2019-05-21 | $2.85 | $3.08 | $2.35 | $2.61 | $2.61 | 3,985,763 |
| 2019-05-20 | $3.46 | $3.52 | $3.31 | $3.37 | $3.37 | 719,329 |
| 2019-05-17 | $3.50 | $3.53 | $3.37 | $3.46 | $3.46 | 354,465 |
| 2019-05-16 | $3.55 | $3.63 | $3.50 | $3.53 | $3.53 | 410,308 |
| 2019-05-15 | $3.56 | $3.65 | $3.51 | $3.60 | $3.60 | 255,341 |
| 2019-05-14 | $3.51 | $3.64 | $3.35 | $3.60 | $3.60 | 461,335 |
| 2019-05-13 | $3.62 | $3.62 | $3.41 | $3.49 | $3.49 | 632,174 |
| 2019-05-10 | $3.71 | $3.83 | $3.57 | $3.68 | $3.68 | 294,044 |
| 2019-05-09 | $3.73 | $3.73 | $3.57 | $3.66 | $3.66 | 256,416 |
| 2019-05-08 | $3.83 | $3.86 | $3.70 | $3.73 | $3.73 | 239,637 |
| 2019-05-07 | $3.92 | $3.97 | $3.79 | $3.84 | $3.84 | 349,881 |
| 2019-05-06 | $3.70 | $4.02 | $3.70 | $3.96 | $3.96 | 315,455 |
| 2019-05-03 | $3.61 | $3.74 | $3.61 | $3.72 | $3.72 | 280,326 |
| 2019-05-02 | $3.73 | $3.77 | $3.57 | $3.62 | $3.62 | 459,158 |
| 2019-05-01 | $3.84 | $3.86 | $3.69 | $3.73 | $3.73 | 433,602 |
| 2019-04-30 | $3.94 | $3.99 | $3.65 | $3.75 | $3.75 | 604,574 |
| 2019-04-29 | $4.09 | $4.09 | $3.91 | $3.93 | $3.93 | 541,365 |
| 2019-04-26 | $3.99 | $4.09 | $3.90 | $4.09 | $4.09 | 468,885 |
| 2019-04-25 | $3.97 | $4.12 | $3.91 | $3.99 | $3.99 | 741,861 |
| 2019-04-24 | $3.87 | $4.15 | $3.77 | $3.97 | $3.97 | 852,466 |
| 2019-04-23 | $3.65 | $3.92 | $3.62 | $3.86 | $3.86 | 621,961 |
| 2019-04-22 | $3.65 | $3.66 | $3.50 | $3.66 | $3.66 | 430,049 |
| 2019-04-18 | $3.64 | $3.68 | $3.49 | $3.64 | $3.64 | 436,572 |
| 2019-04-17 | $3.75 | $3.75 | $3.49 | $3.65 | $3.65 | 709,958 |
| 2019-04-16 | $3.75 | $3.75 | $3.62 | $3.70 | $3.70 | 314,072 |
| 2019-04-15 | $3.79 | $3.80 | $3.62 | $3.71 | $3.71 | 326,277 |
| 2019-04-12 | $3.96 | $3.97 | $3.77 | $3.78 | $3.78 | 665,514 |
| 2019-04-11 | $4.08 | $4.09 | $3.93 | $3.96 | $3.96 | 362,499 |
| 2019-04-10 | $4.00 | $4.10 | $3.91 | $4.08 | $4.08 | 364,238 |
| 2019-04-09 | $4.26 | $4.26 | $4.00 | $4.01 | $4.01 | 421,893 |
| 2019-04-08 | $4.41 | $4.42 | $4.18 | $4.24 | $4.24 | 448,749 |
| 2019-04-05 | $4.35 | $4.46 | $4.32 | $4.44 | $4.44 | 393,988 |
| 2019-04-04 | $4.23 | $4.37 | $4.17 | $4.34 | $4.34 | 341,085 |
| 2019-04-03 | $4.15 | $4.47 | $4.15 | $4.24 | $4.24 | 593,134 |
| 2019-04-02 | $4.07 | $4.16 | $3.91 | $4.15 | $4.15 | 714,801 |
| 2019-04-01 | $3.99 | $4.13 | $3.81 | $4.07 | $4.07 | 807,009 |
| 2019-03-29 | $4.02 | $4.05 | $3.90 | $3.97 | $3.97 | 755,303 |
| 2019-03-28 | $4.03 | $4.04 | $3.88 | $3.98 | $3.98 | 395,313 |
| 2019-03-27 | $4.00 | $4.07 | $3.95 | $4.02 | $4.02 | 463,519 |
| 2019-03-26 | $4.04 | $4.09 | $3.98 | $4.02 | $4.02 | 304,131 |
| 2019-03-25 | $3.95 | $4.02 | $3.85 | $3.98 | $3.98 | 386,168 |
| 2019-03-22 | $4.16 | $4.22 | $3.92 | $3.94 | $3.94 | 531,770 |
| 2019-03-21 | $4.14 | $4.35 | $4.13 | $4.16 | $4.16 | 535,884 |
| 2019-03-20 | $4.08 | $4.22 | $4.06 | $4.16 | $4.16 | 540,879 |
| 2019-03-19 | $4.18 | $4.26 | $4.07 | $4.10 | $4.10 | 566,544 |
| 2019-03-18 | $4.07 | $4.13 | $3.96 | $4.06 | $4.06 | 525,857 |
| 2019-03-15 | $4.21 | $4.23 | $4.04 | $4.05 | $4.05 | 916,915 |
| 2019-03-14 | $4.20 | $4.25 | $4.01 | $4.09 | $4.09 | 651,777 |
| 2019-03-13 | $4.37 | $4.40 | $4.16 | $4.21 | $4.21 | 640,543 |
| 2019-03-12 | $4.39 | $4.39 | $4.23 | $4.36 | $4.36 | 430,478 |
| 2019-03-11 | $4.31 | $4.45 | $4.27 | $4.39 | $4.39 | 368,576 |
| 2019-03-08 | $4.24 | $4.55 | $3.90 | $4.29 | $4.29 | 710,632 |
| 2019-03-07 | $4.30 | $4.50 | $4.21 | $4.38 | $4.38 | 400,784 |
| 2019-03-06 | $4.57 | $4.70 | $4.15 | $4.30 | $4.30 | 534,575 |
| 2019-03-05 | $4.72 | $4.84 | $4.49 | $4.56 | $4.56 | 592,386 |
| 2019-03-04 | $4.69 | $4.80 | $4.63 | $4.71 | $4.71 | 424,601 |
| 2019-03-01 | $4.49 | $4.70 | $4.39 | $4.67 | $4.67 | 338,830 |
| 2019-02-28 | $4.68 | $4.77 | $4.28 | $4.45 | $4.45 | 865,434 |
| 2019-02-27 | $4.69 | $4.79 | $4.57 | $4.64 | $4.64 | 626,415 |
| 2019-02-26 | $4.80 | $4.98 | $4.59 | $4.69 | $4.69 | 950,707 |
| 2019-02-25 | $4.25 | $5.00 | $4.24 | $4.77 | $4.77 | 1,735,150 |
| 2019-02-22 | $3.87 | $4.35 | $3.86 | $4.16 | $4.16 | 2,205,952 |
| 2019-02-21 | $3.72 | $3.76 | $3.57 | $3.61 | $3.61 | 261,860 |
| 2019-02-20 | $3.70 | $3.87 | $3.67 | $3.72 | $3.72 | 428,792 |
| 2019-02-19 | $3.66 | $3.77 | $3.66 | $3.70 | $3.70 | 186,819 |
| 2019-02-15 | $3.68 | $3.72 | $3.65 | $3.66 | $3.66 | 166,319 |
| 2019-02-14 | $3.70 | $3.73 | $3.63 | $3.67 | $3.67 | 194,052 |
| 2019-02-13 | $3.57 | $3.77 | $3.48 | $3.67 | $3.67 | 402,853 |
| 2019-02-12 | $3.56 | $3.63 | $3.55 | $3.57 | $3.57 | 192,072 |
| 2019-02-11 | $3.53 | $3.62 | $3.49 | $3.54 | $3.54 | 270,861 |
| 2019-02-08 | $3.58 | $3.64 | $3.46 | $3.51 | $3.51 | 592,073 |
| 2019-02-07 | $3.73 | $3.75 | $3.53 | $3.59 | $3.59 | 297,563 |
| 2019-02-06 | $3.82 | $3.82 | $3.71 | $3.73 | $3.73 | 200,714 |
| 2019-02-05 | $3.83 | $4.00 | $3.79 | $3.82 | $3.82 | 347,584 |
| 2019-02-04 | $3.82 | $3.83 | $3.72 | $3.83 | $3.83 | 226,196 |
| 2019-02-01 | $3.79 | $3.87 | $3.77 | $3.80 | $3.80 | 489,072 |
| 2019-01-31 | $3.81 | $3.93 | $3.75 | $3.78 | $3.78 | 355,346 |
| 2019-01-30 | $3.81 | $3.86 | $3.68 | $3.81 | $3.81 | 426,626 |
| 2019-01-29 | $3.79 | $3.94 | $3.74 | $3.82 | $3.82 | 408,101 |
| 2019-01-28 | $3.82 | $3.84 | $3.63 | $3.80 | $3.80 | 365,090 |
| 2019-01-25 | $3.68 | $3.88 | $3.68 | $3.84 | $3.84 | 320,666 |
| 2019-01-24 | $3.57 | $3.70 | $3.48 | $3.66 | $3.66 | 327,665 |
| 2019-01-23 | $3.76 | $3.81 | $3.56 | $3.59 | $3.59 | 344,187 |
| 2019-01-22 | $3.90 | $3.93 | $3.74 | $3.75 | $3.75 | 394,336 |
| 2019-01-18 | $3.97 | $4.02 | $3.85 | $3.94 | $3.94 | 289,692 |
| 2019-01-17 | $3.97 | $4.06 | $3.88 | $3.95 | $3.95 | 231,467 |
| 2019-01-16 | $4.02 | $4.10 | $3.89 | $3.96 | $3.96 | 234,858 |
| 2019-01-15 | $3.93 | $4.02 | $3.88 | $3.99 | $3.99 | 230,436 |
| 2019-01-14 | $3.94 | $4.11 | $3.92 | $3.94 | $3.94 | 294,172 |
| 2019-01-11 | $4.10 | $4.17 | $3.89 | $3.95 | $3.95 | 632,204 |
| 2019-01-10 | $4.13 | $4.18 | $3.92 | $4.00 | $4.00 | 816,786 |
| 2019-01-09 | $4.17 | $4.25 | $4.10 | $4.15 | $4.15 | 202,954 |
| 2019-01-08 | $4.25 | $4.35 | $4.03 | $4.14 | $4.14 | 466,262 |
| 2019-01-07 | $4.42 | $4.48 | $4.14 | $4.17 | $4.17 | 733,548 |
| 2019-01-04 | $4.12 | $4.49 | $4.10 | $4.31 | $4.31 | 515,886 |
| 2019-01-03 | $4.09 | $4.20 | $3.85 | $4.06 | $4.06 | 484,166 |
| 2019-01-02 | $3.92 | $4.16 | $3.87 | $4.10 | $4.10 | 534,454 |
| 2018-12-31 | $4.00 | $4.13 | $3.55 | $3.98 | $3.98 | 1,089,403 |
| 2018-12-28 | $3.92 | $4.25 | $3.85 | $4.13 | $4.13 | 786,891 |
| 2018-12-27 | $4.00 | $4.14 | $3.80 | $3.87 | $3.87 | 513,623 |
| 2018-12-26 | $4.16 | $4.32 | $3.73 | $4.07 | $4.07 | 1,107,700 |
| 2018-12-24 | $4.07 | $4.26 | $4.01 | $4.15 | $4.15 | 244,185 |
| 2018-12-21 | $4.50 | $4.54 | $4.03 | $4.16 | $4.16 | 1,331,081 |
| 2018-12-20 | $4.65 | $4.83 | $4.35 | $4.49 | $4.49 | 913,901 |
| 2018-12-19 | $4.93 | $5.00 | $4.58 | $4.69 | $4.69 | 501,656 |
| 2018-12-18 | $5.12 | $5.23 | $4.80 | $4.88 | $4.88 | 525,975 |
| 2018-12-17 | $5.26 | $5.41 | $5.02 | $5.04 | $5.04 | 584,954 |
| 2018-12-14 | $5.64 | $5.64 | $5.29 | $5.33 | $5.33 | 518,672 |
| 2018-12-13 | $5.83 | $5.84 | $5.50 | $5.64 | $5.64 | 443,915 |
| 2018-12-12 | $5.90 | $6.00 | $5.71 | $5.73 | $5.73 | 357,688 |
| 2018-12-11 | $5.86 | $6.05 | $5.73 | $5.83 | $5.83 | 506,068 |
| 2018-12-10 | $5.81 | $5.93 | $5.50 | $5.60 | $5.60 | 738,749 |
| 2018-12-07 | $6.08 | $6.13 | $5.68 | $5.82 | $5.82 | 693,664 |
| 2018-12-06 | $5.57 | $6.10 | $5.50 | $6.07 | $6.07 | 1,039,804 |
| 2018-12-04 | $5.81 | $6.01 | $5.48 | $5.61 | $5.61 | 1,026,527 |
| 2018-12-03 | $5.95 | $6.42 | $5.70 | $5.73 | $5.73 | 3,502,671 |
| 2018-11-30 | $6.10 | $6.88 | $6.10 | $6.66 | $6.66 | 1,073,238 |
| 2018-11-29 | $5.65 | $6.16 | $5.51 | $6.06 | $6.06 | 900,155 |
| 2018-11-28 | $5.39 | $5.75 | $5.24 | $5.66 | $5.66 | 476,989 |
| 2018-11-27 | $5.65 | $5.65 | $5.36 | $5.37 | $5.37 | 205,171 |
| 2018-11-26 | $5.68 | $5.73 | $5.46 | $5.65 | $5.65 | 344,106 |
| 2018-11-23 | $5.25 | $5.68 | $5.23 | $5.68 | $5.68 | 194,392 |
| 2018-11-21 | $5.15 | $5.29 | $5.08 | $5.27 | $5.27 | 256,454 |
| 2018-11-20 | $5.12 | $5.24 | $5.03 | $5.11 | $5.11 | 277,326 |
| 2018-11-19 | $5.35 | $5.38 | $5.08 | $5.24 | $5.24 | 276,817 |
| 2018-11-16 | $5.32 | $5.47 | $5.20 | $5.32 | $5.32 | 280,141 |
| 2018-11-15 | $5.11 | $5.54 | $5.11 | $5.34 | $5.34 | 407,969 |
| 2018-11-14 | $5.33 | $5.48 | $5.03 | $5.04 | $5.04 | 284,479 |
| 2018-11-13 | $5.35 | $5.48 | $5.22 | $5.29 | $5.29 | 193,265 |
| 2018-11-12 | $5.53 | $5.53 | $5.25 | $5.29 | $5.29 | 195,709 |
| 2018-11-09 | $5.60 | $5.64 | $5.24 | $5.56 | $5.56 | 337,553 |
| 2018-11-08 | $5.08 | $5.75 | $4.85 | $5.66 | $5.66 | 1,020,317 |
| 2018-11-07 | $5.29 | $5.43 | $5.08 | $5.41 | $5.41 | 358,227 |
| 2018-11-06 | $5.19 | $5.28 | $4.94 | $5.24 | $5.24 | 376,670 |
| 2018-11-05 | $5.25 | $5.56 | $5.09 | $5.17 | $5.17 | 736,837 |
| 2018-11-02 | $5.20 | $5.28 | $5.05 | $5.24 | $5.24 | 206,679 |
| 2018-11-01 | $4.96 | $5.29 | $4.96 | $5.15 | $5.15 | 398,723 |
| 2018-10-31 | $4.88 | $5.02 | $4.63 | $4.96 | $4.96 | 453,846 |
| 2018-10-30 | $5.10 | $5.10 | $4.76 | $4.86 | $4.86 | 475,194 |
| 2018-10-29 | $5.38 | $5.38 | $5.01 | $5.12 | $5.12 | 353,585 |
| 2018-10-26 | $5.31 | $5.44 | $5.05 | $5.28 | $5.28 | 327,936 |
| 2018-10-25 | $5.49 | $5.59 | $5.30 | $5.39 | $5.39 | 541,453 |
| 2018-10-24 | $5.86 | $5.97 | $5.28 | $5.29 | $5.29 | 613,868 |
| 2018-10-23 | $5.86 | $6.06 | $5.68 | $5.84 | $5.84 | 414,358 |
| 2018-10-22 | $6.18 | $6.19 | $5.85 | $6.01 | $6.01 | 409,215 |
| 2018-10-19 | $6.13 | $6.40 | $6.02 | $6.17 | $6.17 | 320,682 |
| 2018-10-18 | $6.36 | $6.49 | $6.11 | $6.18 | $6.18 | 185,545 |
| 2018-10-17 | $6.45 | $6.46 | $6.18 | $6.37 | $6.37 | 238,966 |
| 2018-10-16 | $6.22 | $6.49 | $6.10 | $6.46 | $6.46 | 361,224 |
| 2018-10-15 | $6.14 | $6.28 | $5.97 | $6.16 | $6.16 | 225,175 |
| 2018-10-12 | $6.21 | $6.26 | $5.94 | $6.08 | $6.08 | 304,174 |
| 2018-10-11 | $5.85 | $6.25 | $5.85 | $6.08 | $6.08 | 394,988 |
| 2018-10-10 | $6.21 | $6.40 | $5.86 | $5.88 | $5.88 | 401,834 |
| 2018-10-09 | $6.11 | $6.39 | $6.04 | $6.23 | $6.23 | 249,959 |
| 2018-10-08 | $6.18 | $6.21 | $6.01 | $6.14 | $6.14 | 290,630 |
| 2018-10-05 | $6.55 | $6.58 | $6.12 | $6.20 | $6.20 | 476,849 |
| 2018-10-04 | $6.85 | $6.91 | $6.51 | $6.53 | $6.53 | 385,946 |
| 2018-10-03 | $6.83 | $6.94 | $6.72 | $6.88 | $6.88 | 297,495 |
| 2018-10-02 | $7.10 | $7.13 | $6.62 | $6.79 | $6.79 | 599,695 |
| 2018-10-01 | $6.92 | $7.31 | $6.92 | $7.11 | $7.11 | 742,943 |
| 2018-09-28 | $6.75 | $7.07 | $6.75 | $6.88 | $6.88 | 349,966 |
| 2018-09-27 | $6.92 | $7.04 | $6.80 | $6.97 | $6.97 | 444,102 |
| 2018-09-26 | $6.68 | $7.17 | $6.66 | $6.93 | $6.93 | 1,224,590 |
| 2018-09-25 | $6.46 | $6.70 | $6.46 | $6.62 | $6.62 | 552,997 |
| 2018-09-24 | $6.45 | $6.50 | $6.35 | $6.44 | $6.44 | 209,484 |
| 2018-09-21 | $6.45 | $6.47 | $6.35 | $6.45 | $6.45 | 571,944 |
| 2018-09-20 | $6.50 | $6.55 | $6.39 | $6.43 | $6.43 | 424,142 |
| 2018-09-19 | $6.27 | $6.53 | $6.26 | $6.43 | $6.43 | 308,904 |
| 2018-09-18 | $6.15 | $6.35 | $6.13 | $6.28 | $6.28 | 390,941 |
| 2018-09-17 | $6.19 | $6.33 | $6.13 | $6.14 | $6.14 | 237,775 |
| 2018-09-14 | $6.37 | $6.41 | $6.12 | $6.20 | $6.20 | 315,553 |
| 2018-09-13 | $6.54 | $6.61 | $6.36 | $6.37 | $6.37 | 385,011 |
| 2018-09-12 | $6.61 | $6.75 | $6.51 | $6.60 | $6.60 | 369,793 |
| 2018-09-11 | $6.81 | $6.87 | $6.58 | $6.62 | $6.62 | 386,068 |
| 2018-09-10 | $7.00 | $7.02 | $6.78 | $6.84 | $6.84 | 389,319 |
| 2018-09-07 | $6.99 | $7.04 | $6.83 | $6.99 | $6.99 | 507,992 |
| 2018-09-06 | $6.80 | $6.85 | $6.56 | $6.69 | $6.69 | 398,492 |
| 2018-09-05 | $6.76 | $6.89 | $6.57 | $6.82 | $6.82 | 445,159 |
| 2018-09-04 | $6.77 | $6.82 | $6.62 | $6.75 | $6.75 | 487,034 |
| 2018-08-31 | $6.52 | $6.80 | $6.46 | $6.75 | $6.75 | 622,925 |
| 2018-08-30 | $6.49 | $6.56 | $6.45 | $6.51 | $6.51 | 280,933 |
| 2018-08-29 | $6.38 | $6.59 | $6.38 | $6.49 | $6.49 | 390,452 |
| 2018-08-28 | $6.46 | $6.53 | $6.24 | $6.37 | $6.37 | 306,418 |
| 2018-08-27 | $6.35 | $6.49 | $6.20 | $6.47 | $6.47 | 410,299 |
| 2018-08-24 | $6.47 | $6.52 | $6.26 | $6.31 | $6.31 | 250,902 |
| 2018-08-23 | $6.44 | $6.51 | $6.31 | $6.45 | $6.45 | 280,033 |
| 2018-08-22 | $6.30 | $6.55 | $6.30 | $6.45 | $6.45 | 695,976 |
| 2018-08-21 | $6.02 | $6.20 | $5.98 | $6.12 | $6.12 | 362,409 |
| 2018-08-20 | $6.00 | $6.13 | $5.89 | $6.05 | $6.05 | 499,373 |
| 2018-08-17 | $6.14 | $6.18 | $5.97 | $6.00 | $6.00 | 351,963 |
| 2018-08-16 | $6.16 | $6.26 | $6.03 | $6.17 | $6.17 | 254,721 |
| 2018-08-15 | $6.19 | $6.24 | $5.99 | $6.05 | $6.05 | 372,659 |
| 2018-08-14 | $6.29 | $6.59 | $6.21 | $6.28 | $6.28 | 520,542 |
| 2018-08-13 | $6.20 | $6.27 | $6.00 | $6.06 | $6.06 | 205,846 |
| 2018-08-10 | $6.23 | $6.34 | $6.15 | $6.22 | $6.22 | 293,897 |
| 2018-08-09 | $5.88 | $6.36 | $5.80 | $6.28 | $6.28 | 550,648 |
| 2018-08-08 | $5.75 | $6.18 | $5.68 | $5.90 | $5.90 | 570,511 |
| 2018-08-07 | $5.46 | $5.54 | $5.41 | $5.54 | $5.54 | 172,405 |
| 2018-08-06 | $5.41 | $5.58 | $5.36 | $5.43 | $5.43 | 114,659 |
| 2018-08-03 | $5.54 | $5.62 | $5.34 | $5.42 | $5.42 | 197,401 |
| 2018-08-02 | $5.57 | $5.63 | $5.50 | $5.54 | $5.54 | 192,737 |
| 2018-08-01 | $5.51 | $5.67 | $5.48 | $5.58 | $5.58 | 202,652 |
| 2018-07-31 | $5.43 | $5.58 | $5.36 | $5.55 | $5.55 | 221,276 |
| 2018-07-30 | $5.51 | $5.53 | $5.23 | $5.45 | $5.45 | 363,984 |
| 2018-07-27 | $5.74 | $5.75 | $5.47 | $5.50 | $5.50 | 305,718 |
| 2018-07-26 | $5.75 | $5.84 | $5.61 | $5.73 | $5.73 | 216,353 |
| 2018-07-25 | $5.86 | $5.87 | $5.67 | $5.76 | $5.76 | 305,014 |
| 2018-07-24 | $6.03 | $6.06 | $5.83 | $5.86 | $5.86 | 354,361 |
| 2018-07-23 | $6.08 | $6.13 | $5.88 | $6.04 | $6.04 | 487,505 |
| 2018-07-20 | $6.40 | $6.41 | $6.02 | $6.07 | $6.07 | 587,173 |
| 2018-07-19 | $6.29 | $6.59 | $6.20 | $6.43 | $6.43 | 625,164 |
| 2018-07-18 | $6.19 | $6.28 | $6.06 | $6.27 | $6.27 | 235,924 |
| 2018-07-17 | $6.21 | $6.27 | $6.08 | $6.22 | $6.22 | 198,285 |
| 2018-07-16 | $6.54 | $6.73 | $6.12 | $6.20 | $6.20 | 462,332 |
| 2018-07-13 | $6.65 | $6.71 | $6.53 | $6.56 | $6.56 | 423,574 |
| 2018-07-12 | $6.52 | $6.68 | $6.22 | $6.59 | $6.59 | 602,407 |
| 2018-07-11 | $6.26 | $6.63 | $6.21 | $6.52 | $6.52 | 535,197 |
| 2018-07-10 | $6.39 | $6.54 | $6.26 | $6.38 | $6.38 | 263,993 |
| 2018-07-09 | $6.40 | $6.52 | $6.14 | $6.40 | $6.40 | 379,749 |
| 2018-07-06 | $6.50 | $6.57 | $6.35 | $6.40 | $6.40 | 341,628 |
| 2018-07-05 | $6.53 | $6.57 | $6.29 | $6.49 | $6.49 | 304,902 |
| 2018-07-03 | $6.66 | $6.66 | $6.31 | $6.47 | $6.47 | 199,909 |
| 2018-07-02 | $6.76 | $6.76 | $6.01 | $6.58 | $6.58 | 945,125 |
| 2018-06-29 | $7.61 | $7.61 | $6.61 | $6.75 | $6.75 | 814,930 |
| 2018-06-28 | $7.21 | $7.37 | $6.91 | $7.25 | $7.25 | 407,766 |
| 2018-06-27 | $7.44 | $7.46 | $7.14 | $7.23 | $7.23 | 362,674 |
| 2018-06-26 | $7.55 | $7.58 | $7.30 | $7.42 | $7.42 | 358,188 |
| 2018-06-25 | $7.77 | $7.77 | $7.38 | $7.56 | $7.56 | 420,705 |
| 2018-06-22 | $7.74 | $7.79 | $7.45 | $7.78 | $7.78 | 869,566 |
| 2018-06-21 | $7.95 | $8.02 | $6.88 | $7.73 | $7.73 | 1,093,553 |
| 2018-06-20 | $8.04 | $8.12 | $7.81 | $7.91 | $7.91 | 398,286 |
| 2018-06-19 | $7.92 | $8.10 | $7.74 | $8.02 | $8.02 | 355,063 |
| 2018-06-18 | $8.17 | $8.24 | $7.92 | $7.99 | $7.99 | 512,727 |
| 2018-06-15 | $8.13 | $8.22 | $8.05 | $8.17 | $8.17 | 355,922 |
| 2018-06-14 | $8.14 | $8.28 | $7.98 | $8.14 | $8.14 | 507,090 |
| 2018-06-13 | $7.76 | $8.17 | $7.75 | $8.10 | $8.10 | 669,648 |
| 2018-06-12 | $7.25 | $7.80 | $7.25 | $7.71 | $7.71 | 737,864 |
| 2018-06-11 | $7.22 | $7.31 | $7.20 | $7.25 | $7.25 | 252,126 |
| 2018-06-08 | $7.24 | $7.39 | $7.15 | $7.22 | $7.22 | 322,840 |
| 2018-06-07 | $7.16 | $7.39 | $7.10 | $7.23 | $7.23 | 509,950 |
| 2018-06-06 | $7.00 | $7.36 | $7.00 | $7.15 | $7.15 | 897,545 |
| 2018-06-05 | $6.74 | $6.90 | $6.69 | $6.86 | $6.86 | 289,165 |
| 2018-06-04 | $6.81 | $6.81 | $6.58 | $6.77 | $6.77 | 206,801 |
| 2018-06-01 | $6.81 | $6.83 | $6.75 | $6.81 | $6.81 | 248,416 |
| 2018-05-31 | $6.67 | $6.82 | $6.66 | $6.77 | $6.77 | 293,981 |
| 2018-05-30 | $6.74 | $6.84 | $6.70 | $6.72 | $6.72 | 272,377 |
| 2018-05-29 | $6.69 | $6.75 | $6.57 | $6.73 | $6.73 | 248,747 |
| 2018-05-25 | $6.78 | $6.82 | $6.68 | $6.70 | $6.70 | 176,498 |
| 2018-05-24 | $6.67 | $6.84 | $6.61 | $6.78 | $6.78 | 226,679 |
| 2018-05-23 | $6.82 | $6.90 | $6.55 | $6.63 | $6.63 | 308,510 |
| 2018-05-22 | $6.89 | $6.97 | $6.76 | $6.82 | $6.82 | 276,967 |
| 2018-05-21 | $6.94 | $6.95 | $6.81 | $6.89 | $6.89 | 200,877 |
| 2018-05-18 | $6.94 | $7.00 | $6.80 | $6.93 | $6.93 | 244,151 |
| 2018-05-17 | $6.94 | $7.03 | $6.82 | $6.92 | $6.92 | 298,926 |
| 2018-05-16 | $6.84 | $7.06 | $6.82 | $6.92 | $6.92 | 245,225 |
| 2018-05-15 | $6.82 | $6.92 | $6.51 | $6.84 | $6.84 | 287,519 |
| 2018-05-14 | $7.23 | $7.32 | $6.72 | $6.82 | $6.82 | 343,362 |
| 2018-05-11 | $6.92 | $7.19 | $6.90 | $7.14 | $7.14 | 404,148 |
| 2018-05-10 | $6.78 | $7.14 | $6.70 | $6.93 | $6.93 | 428,622 |
| 2018-05-09 | $6.25 | $6.82 | $6.25 | $6.73 | $6.73 | 421,363 |
| 2018-05-08 | $6.74 | $6.83 | $6.60 | $6.73 | $6.73 | 197,668 |
| 2018-05-07 | $6.44 | $6.76 | $6.36 | $6.71 | $6.71 | 204,555 |
| 2018-05-04 | $6.28 | $6.54 | $6.23 | $6.45 | $6.45 | 213,001 |
| 2018-05-03 | $6.60 | $6.64 | $6.26 | $6.28 | $6.28 | 208,767 |
| 2018-05-02 | $6.43 | $6.70 | $6.42 | $6.58 | $6.58 | 236,839 |
| 2018-05-01 | $6.26 | $6.53 | $6.13 | $6.46 | $6.46 | 235,282 |
| 2018-04-30 | $6.50 | $6.55 | $6.18 | $6.29 | $6.29 | 180,933 |
| 2018-04-27 | $6.47 | $6.72 | $6.37 | $6.49 | $6.49 | 227,404 |
| 2018-04-26 | $6.30 | $6.49 | $6.25 | $6.45 | $6.45 | 212,599 |
| 2018-04-25 | $6.28 | $6.35 | $6.05 | $6.29 | $6.29 | 131,180 |
| 2018-04-24 | $6.40 | $6.49 | $6.27 | $6.31 | $6.31 | 169,376 |
| 2018-04-23 | $6.44 | $6.51 | $6.29 | $6.38 | $6.38 | 137,199 |
| 2018-04-20 | $6.44 | $6.52 | $6.40 | $6.45 | $6.45 | 83,832 |
| 2018-04-19 | $6.35 | $6.49 | $6.32 | $6.48 | $6.48 | 136,679 |
| 2018-04-18 | $6.41 | $6.47 | $6.26 | $6.37 | $6.37 | 176,036 |
| 2018-04-17 | $6.43 | $6.51 | $6.31 | $6.39 | $6.39 | 203,803 |
| 2018-04-16 | $6.52 | $6.63 | $6.37 | $6.39 | $6.39 | 158,186 |
| 2018-04-13 | $6.50 | $6.65 | $6.42 | $6.48 | $6.48 | 139,033 |
| 2018-04-12 | $6.51 | $6.56 | $6.41 | $6.50 | $6.50 | 187,231 |
| 2018-04-11 | $6.27 | $6.73 | $6.27 | $6.44 | $6.44 | 264,029 |
| 2018-04-10 | $6.13 | $6.38 | $6.01 | $6.33 | $6.33 | 218,421 |
| 2018-04-09 | $6.16 | $6.21 | $5.97 | $5.99 | $5.99 | 249,462 |
| 2018-04-06 | $6.41 | $6.43 | $5.93 | $6.11 | $6.11 | 442,735 |
| 2018-04-05 | $6.74 | $6.74 | $6.38 | $6.47 | $6.47 | 192,946 |
| 2018-04-04 | $6.53 | $6.75 | $6.37 | $6.64 | $6.64 | 379,045 |
| 2018-04-03 | $6.45 | $6.63 | $6.41 | $6.49 | $6.49 | 245,087 |
| 2018-04-02 | $6.39 | $6.50 | $6.33 | $6.44 | $6.44 | 290,587 |
| 2018-03-29 | $6.59 | $6.68 | $6.47 | $6.51 | $6.51 | 258,216 |
| 2018-03-28 | $6.34 | $6.64 | $6.31 | $6.57 | $6.57 | 215,405 |
| 2018-03-27 | $6.76 | $6.76 | $6.31 | $6.33 | $6.33 | 362,057 |
| 2018-03-26 | $6.85 | $6.89 | $6.46 | $6.74 | $6.74 | 345,161 |
| 2018-03-23 | $6.96 | $6.96 | $6.65 | $6.74 | $6.74 | 355,315 |
| 2018-03-22 | $7.00 | $7.19 | $6.88 | $6.99 | $6.99 | 471,550 |
| 2018-03-21 | $6.66 | $7.04 | $6.66 | $7.04 | $7.04 | 476,723 |
| 2018-03-20 | $6.82 | $6.88 | $6.53 | $6.61 | $6.61 | 386,482 |
| 2018-03-19 | $7.15 | $7.15 | $6.70 | $6.86 | $6.86 | 677,266 |
| 2018-03-16 | $6.46 | $7.39 | $6.46 | $7.08 | $7.08 | 1,857,741 |
| 2018-03-15 | $6.27 | $6.46 | $6.22 | $6.44 | $6.44 | 367,835 |
| 2018-03-14 | $6.37 | $6.47 | $6.13 | $6.24 | $6.24 | 297,960 |
| 2018-03-13 | $6.38 | $6.48 | $6.27 | $6.33 | $6.33 | 322,544 |
| 2018-03-12 | $6.04 | $6.39 | $5.89 | $6.37 | $6.37 | 551,527 |
| 2018-03-09 | $5.88 | $6.08 | $5.76 | $5.90 | $5.90 | 353,964 |
| 2018-03-08 | $5.95 | $6.39 | $5.57 | $5.86 | $5.86 | 810,777 |
| 2018-03-07 | $5.84 | $6.00 | $5.79 | $5.95 | $5.95 | 266,007 |
| 2018-03-06 | $5.81 | $5.93 | $5.62 | $5.90 | $5.90 | 233,337 |
| 2018-03-05 | $6.00 | $6.20 | $5.70 | $5.76 | $5.76 | 498,605 |
| 2018-03-02 | $5.43 | $6.10 | $5.43 | $6.00 | $6.00 | 905,424 |
| 2018-03-01 | $5.24 | $5.57 | $5.17 | $5.51 | $5.51 | 393,405 |
| 2018-02-28 | $5.26 | $5.32 | $5.17 | $5.23 | $5.23 | 254,601 |
| 2018-02-27 | $5.20 | $5.37 | $5.03 | $5.27 | $5.27 | 255,333 |
| 2018-02-26 | $5.10 | $5.20 | $5.00 | $5.19 | $5.19 | 167,935 |
| 2018-02-23 | $4.91 | $5.08 | $4.84 | $5.04 | $5.04 | 225,824 |
| 2018-02-22 | $5.10 | $5.39 | $4.85 | $4.87 | $4.87 | 508,716 |
| 2018-02-21 | $4.82 | $5.14 | $4.80 | $5.07 | $5.07 | 429,706 |
| 2018-02-20 | $4.84 | $4.99 | $4.76 | $4.79 | $4.79 | 277,376 |
| 2018-02-16 | $4.92 | $5.08 | $4.87 | $4.91 | $4.91 | 304,492 |
| 2018-02-15 | $4.96 | $5.06 | $4.82 | $4.95 | $4.95 | 244,202 |
| 2018-02-14 | $4.98 | $5.14 | $4.90 | $4.94 | $4.94 | 372,270 |
| 2018-02-13 | $5.02 | $5.08 | $4.85 | $5.05 | $5.05 | 419,223 |
| 2018-02-12 | $5.00 | $5.19 | $4.84 | $5.00 | $5.00 | 479,561 |
| 2018-02-09 | $5.11 | $5.15 | $4.76 | $5.03 | $5.03 | 557,399 |
| 2018-02-08 | $5.22 | $5.29 | $4.95 | $5.03 | $5.03 | 441,598 |
| 2018-02-07 | $5.18 | $5.26 | $5.03 | $5.18 | $5.18 | 429,942 |
| 2018-02-06 | $5.00 | $5.45 | $4.99 | $5.17 | $5.17 | 637,439 |
| 2018-02-05 | $5.11 | $5.28 | $4.94 | $5.01 | $5.01 | 562,526 |
| 2018-02-02 | $5.42 | $5.51 | $5.16 | $5.18 | $5.18 | 675,531 |
| 2018-02-01 | $5.49 | $5.68 | $5.39 | $5.48 | $5.48 | 360,920 |
| 2018-01-31 | $5.87 | $5.95 | $5.38 | $5.47 | $5.47 | 638,538 |
| 2018-01-30 | $5.57 | $5.94 | $5.40 | $5.89 | $5.89 | 539,004 |
| 2018-01-29 | $5.20 | $5.82 | $5.11 | $5.57 | $5.57 | 903,014 |
| 2018-01-26 | $5.32 | $5.39 | $5.15 | $5.21 | $5.21 | 470,571 |
| 2018-01-25 | $5.40 | $5.50 | $5.13 | $5.31 | $5.31 | 3,282,166 |
| 2018-01-24 | $6.20 | $6.44 | $6.14 | $6.19 | $6.19 | 419,909 |
| 2018-01-23 | $6.42 | $6.50 | $6.10 | $6.24 | $6.24 | 787,916 |
| 2018-01-22 | $6.36 | $6.64 | $6.20 | $6.48 | $6.48 | 684,726 |
| 2018-01-19 | $5.95 | $6.50 | $5.75 | $6.23 | $6.23 | 1,443,109 |
| 2018-01-18 | $5.61 | $5.61 | $5.33 | $5.54 | $5.54 | 152,420 |
| 2018-01-17 | $5.36 | $5.58 | $5.21 | $5.56 | $5.56 | 321,757 |
| 2018-01-16 | $5.65 | $5.87 | $5.28 | $5.30 | $5.30 | 596,373 |
| 2018-01-12 | $4.92 | $5.74 | $4.91 | $5.60 | $5.60 | 985,045 |
| 2018-01-11 | $4.83 | $4.96 | $4.72 | $4.91 | $4.91 | 177,275 |
| 2018-01-10 | $4.86 | $4.89 | $4.69 | $4.82 | $4.82 | 212,799 |
| 2018-01-09 | $4.85 | $5.02 | $4.85 | $4.86 | $4.86 | 195,896 |
| 2018-01-08 | $4.87 | $4.89 | $4.66 | $4.85 | $4.85 | 224,018 |
| 2018-01-05 | $4.84 | $4.96 | $4.75 | $4.87 | $4.87 | 200,640 |
| 2018-01-04 | $4.68 | $4.88 | $4.62 | $4.83 | $4.83 | 258,700 |
| 2018-01-03 | $4.84 | $4.95 | $4.64 | $4.66 | $4.66 | 318,541 |
| 2018-01-02 | $4.49 | $4.87 | $4.45 | $4.81 | $4.81 | 424,022 |
| 2017-12-29 | $4.48 | $4.78 | $4.40 | $4.45 | $4.45 | 487,565 |
| 2017-12-28 | $4.48 | $4.59 | $4.28 | $4.49 | $4.49 | 407,880 |
| 2017-12-27 | $4.53 | $4.63 | $4.40 | $4.48 | $4.48 | 277,064 |
| 2017-12-26 | $4.55 | $4.72 | $4.50 | $4.50 | $4.50 | 405,104 |
| 2017-12-22 | $4.64 | $4.79 | $4.54 | $4.58 | $4.58 | 302,709 |
| 2017-12-21 | $4.51 | $4.73 | $4.48 | $4.61 | $4.61 | 332,133 |
| 2017-12-20 | $4.69 | $4.69 | $4.41 | $4.51 | $4.51 | 408,515 |
| 2017-12-19 | $4.66 | $4.79 | $4.61 | $4.67 | $4.67 | 326,316 |
| 2017-12-18 | $4.85 | $5.02 | $4.61 | $4.65 | $4.65 | 472,853 |
| 2017-12-15 | $4.74 | $4.98 | $4.64 | $4.84 | $4.84 | 610,143 |
| 2017-12-14 | $4.70 | $5.15 | $4.66 | $4.75 | $4.75 | 592,096 |
| 2017-12-13 | $4.29 | $4.73 | $4.29 | $4.69 | $4.69 | 389,085 |
| 2017-12-12 | $4.29 | $4.41 | $4.22 | $4.27 | $4.27 | 228,015 |
| 2017-12-11 | $4.23 | $4.48 | $4.17 | $4.22 | $4.22 | 481,495 |
| 2017-12-08 | $4.05 | $4.18 | $3.98 | $4.15 | $4.15 | 303,547 |
| 2017-12-07 | $3.87 | $4.04 | $3.86 | $4.01 | $4.01 | 315,854 |
| 2017-12-06 | $3.93 | $4.03 | $3.84 | $3.91 | $3.91 | 355,821 |
| 2017-12-05 | $4.05 | $4.09 | $3.93 | $3.97 | $3.97 | 416,459 |
| 2017-12-04 | $4.08 | $4.14 | $3.96 | $4.05 | $4.05 | 218,085 |
| 2017-12-01 | $4.14 | $4.17 | $3.91 | $4.02 | $4.02 | 212,250 |
| 2017-11-30 | $3.99 | $4.17 | $3.99 | $4.12 | $4.12 | 244,980 |
| 2017-11-29 | $4.05 | $4.13 | $3.92 | $4.01 | $4.01 | 295,743 |
| 2017-11-28 | $3.72 | $4.09 | $3.69 | $4.07 | $4.07 | 671,469 |
| 2017-11-27 | $4.15 | $4.20 | $3.30 | $3.73 | $3.73 | 2,903,121 |
| 2017-11-24 | $4.21 | $4.27 | $4.12 | $4.15 | $4.15 | 235,027 |
| 2017-11-22 | $4.27 | $4.34 | $4.11 | $4.18 | $4.18 | 709,719 |
| 2017-11-21 | $4.77 | $4.78 | $4.20 | $4.30 | $4.30 | 712,440 |
| 2017-11-20 | $5.06 | $5.09 | $4.66 | $4.68 | $4.68 | 668,708 |
| 2017-11-17 | $5.04 | $5.11 | $4.96 | $4.97 | $4.97 | 218,526 |
| 2017-11-16 | $5.11 | $5.27 | $5.00 | $5.04 | $5.04 | 393,871 |
| 2017-11-15 | $5.15 | $5.33 | $5.06 | $5.13 | $5.13 | 198,876 |
| 2017-11-14 | $5.25 | $5.37 | $5.11 | $5.21 | $5.21 | 256,581 |
| 2017-11-13 | $5.35 | $5.42 | $5.15 | $5.32 | $5.32 | 136,667 |
| 2017-11-10 | $4.97 | $5.40 | $4.97 | $5.37 | $5.37 | 291,301 |
| 2017-11-09 | $5.19 | $5.19 | $5.00 | $5.04 | $5.04 | 350,983 |
| 2017-11-08 | $5.16 | $5.30 | $4.70 | $5.27 | $5.27 | 925,473 |
| 2017-11-07 | $6.11 | $6.17 | $5.67 | $5.74 | $5.74 | 349,112 |
| 2017-11-06 | $5.75 | $6.30 | $5.75 | $6.11 | $6.11 | 378,720 |
| 2017-11-03 | $5.66 | $5.86 | $5.58 | $5.73 | $5.73 | 157,097 |
| 2017-11-02 | $5.66 | $5.75 | $5.57 | $5.69 | $5.69 | 183,147 |
| 2017-11-01 | $5.81 | $5.81 | $5.55 | $5.63 | $5.63 | 272,575 |
| 2017-10-31 | $5.85 | $5.85 | $5.72 | $5.76 | $5.76 | 163,950 |
| 2017-10-30 | $5.80 | $5.94 | $5.73 | $5.79 | $5.79 | 146,169 |
| 2017-10-27 | $5.75 | $5.83 | $5.65 | $5.77 | $5.77 | 190,955 |
| 2017-10-26 | $5.78 | $5.92 | $5.70 | $5.76 | $5.76 | 219,034 |
| 2017-10-25 | $5.94 | $5.99 | $5.72 | $5.78 | $5.78 | 325,601 |
| 2017-10-24 | $5.86 | $6.40 | $5.76 | $5.90 | $5.90 | 1,401,222 |
| 2017-10-23 | $5.57 | $5.69 | $5.50 | $5.58 | $5.58 | 242,999 |
| 2017-10-20 | $5.67 | $5.71 | $5.50 | $5.56 | $5.56 | 231,070 |
| 2017-10-19 | $5.68 | $5.80 | $5.58 | $5.63 | $5.63 | 224,683 |
| 2017-10-18 | $5.74 | $5.86 | $5.67 | $5.69 | $5.69 | 220,326 |
| 2017-10-17 | $5.85 | $5.92 | $5.73 | $5.75 | $5.75 | 210,162 |
| 2017-10-16 | $5.86 | $5.98 | $5.76 | $5.89 | $5.89 | 266,044 |
| 2017-10-13 | $6.03 | $6.08 | $5.86 | $5.92 | $5.92 | 344,146 |
| 2017-10-12 | $5.94 | $6.08 | $5.90 | $6.05 | $6.05 | 191,714 |
| 2017-10-11 | $6.11 | $6.17 | $5.90 | $5.93 | $5.93 | 343,234 |
| 2017-10-10 | $6.05 | $6.23 | $6.02 | $6.08 | $6.08 | 176,394 |
| 2017-10-09 | $6.22 | $6.30 | $6.00 | $6.05 | $6.05 | 477,078 |
| 2017-10-06 | $6.35 | $6.36 | $6.22 | $6.26 | $6.26 | 241,387 |
| 2017-10-05 | $6.27 | $6.37 | $6.25 | $6.34 | $6.34 | 241,915 |
| 2017-10-04 | $6.36 | $6.37 | $6.24 | $6.30 | $6.30 | 201,247 |
| 2017-10-03 | $6.33 | $6.42 | $6.10 | $6.37 | $6.37 | 367,388 |
| 2017-10-02 | $6.16 | $6.47 | $6.12 | $6.30 | $6.30 | 404,871 |
| 2017-09-29 | $6.37 | $6.43 | $6.12 | $6.18 | $6.18 | 398,793 |
| 2017-09-28 | $6.46 | $6.53 | $6.33 | $6.40 | $6.40 | 170,415 |
| 2017-09-27 | $6.43 | $6.54 | $6.36 | $6.43 | $6.43 | 342,627 |
| 2017-09-26 | $6.38 | $6.44 | $6.32 | $6.39 | $6.39 | 220,738 |
| 2017-09-25 | $6.39 | $6.43 | $6.26 | $6.37 | $6.37 | 197,407 |
| 2017-09-22 | $6.34 | $6.40 | $6.25 | $6.38 | $6.38 | 177,794 |
| 2017-09-21 | $6.33 | $6.41 | $6.30 | $6.34 | $6.34 | 116,342 |
| 2017-09-20 | $6.22 | $6.39 | $6.19 | $6.31 | $6.31 | 192,574 |
| 2017-09-19 | $6.22 | $6.29 | $6.16 | $6.20 | $6.20 | 188,629 |
| 2017-09-18 | $6.47 | $6.57 | $6.16 | $6.28 | $6.28 | 353,035 |
| 2017-09-15 | $6.43 | $6.51 | $6.30 | $6.49 | $6.49 | 277,024 |
| 2017-09-14 | $6.48 | $6.59 | $6.28 | $6.43 | $6.43 | 190,173 |
| 2017-09-13 | $6.48 | $6.67 | $6.45 | $6.49 | $6.49 | 276,863 |
| 2017-09-12 | $6.54 | $6.60 | $6.43 | $6.51 | $6.51 | 174,355 |
| 2017-09-11 | $6.57 | $6.70 | $6.41 | $6.55 | $6.55 | 320,281 |
| 2017-09-08 | $6.93 | $6.94 | $6.50 | $6.61 | $6.61 | 370,737 |
| 2017-09-07 | $6.43 | $6.98 | $6.43 | $6.88 | $6.88 | 515,196 |
| 2017-09-06 | $6.47 | $6.59 | $6.32 | $6.42 | $6.42 | 208,777 |
| 2017-09-05 | $6.42 | $6.61 | $6.31 | $6.45 | $6.45 | 238,270 |
| 2017-09-01 | $6.30 | $6.48 | $6.21 | $6.46 | $6.46 | 240,054 |
| 2017-08-31 | $6.14 | $6.59 | $6.10 | $6.26 | $6.26 | 392,394 |
| 2017-08-30 | $6.18 | $6.30 | $5.96 | $6.15 | $6.15 | 314,858 |
| 2017-08-29 | $5.76 | $6.28 | $5.69 | $6.20 | $6.20 | 710,797 |
| 2017-08-28 | $5.65 | $5.76 | $5.55 | $5.71 | $5.71 | 352,989 |
| 2017-08-25 | $5.74 | $5.88 | $5.58 | $5.60 | $5.60 | 235,519 |
| 2017-08-24 | $5.72 | $5.88 | $5.68 | $5.76 | $5.76 | 328,963 |
| 2017-08-23 | $5.71 | $5.85 | $5.67 | $5.70 | $5.70 | 234,016 |
| 2017-08-22 | $5.84 | $5.91 | $5.76 | $5.78 | $5.78 | 169,171 |
| 2017-08-21 | $5.91 | $5.91 | $5.73 | $5.80 | $5.80 | 272,959 |
| 2017-08-18 | $5.79 | $6.01 | $5.76 | $5.88 | $5.88 | 403,533 |
| 2017-08-17 | $5.74 | $5.95 | $5.71 | $5.84 | $5.84 | 262,401 |
| 2017-08-16 | $5.80 | $5.95 | $5.76 | $5.80 | $5.80 | 127,145 |
| 2017-08-15 | $5.78 | $5.96 | $5.65 | $5.82 | $5.82 | 216,735 |
| 2017-08-14 | $6.01 | $6.03 | $5.76 | $5.81 | $5.81 | 291,665 |
| 2017-08-11 | $5.80 | $5.97 | $5.70 | $5.95 | $5.95 | 337,824 |
| 2017-08-10 | $5.76 | $5.95 | $5.62 | $5.78 | $5.78 | 380,952 |
| 2017-08-09 | $5.60 | $5.95 | $5.60 | $5.78 | $5.78 | 604,447 |
| 2017-08-08 | $6.06 | $6.19 | $5.83 | $5.95 | $5.95 | 339,914 |
| 2017-08-07 | $5.70 | $6.15 | $5.51 | $6.04 | $6.04 | 651,634 |
| 2017-08-04 | $5.37 | $5.87 | $5.37 | $5.77 | $5.77 | 665,429 |
| 2017-08-03 | $6.06 | $6.16 | $5.04 | $5.28 | $5.28 | 1,755,237 |
| 2017-08-02 | $6.50 | $6.50 | $6.11 | $6.16 | $6.16 | 548,014 |
| 2017-08-01 | $6.31 | $6.49 | $6.20 | $6.46 | $6.46 | 643,900 |
| 2017-07-31 | $6.33 | $6.44 | $6.23 | $6.33 | $6.33 | 385,711 |
| 2017-07-28 | $6.24 | $6.44 | $6.15 | $6.30 | $6.30 | 250,484 |
| 2017-07-27 | $6.50 | $6.62 | $6.25 | $6.32 | $6.32 | 591,416 |
| 2017-07-26 | $6.77 | $6.80 | $6.47 | $6.52 | $6.52 | 577,606 |
| 2017-07-25 | $6.47 | $6.72 | $6.40 | $6.42 | $6.42 | 556,062 |
| 2017-07-24 | $6.68 | $6.71 | $6.31 | $6.61 | $6.61 | 947,168 |
| 2017-07-21 | $6.91 | $7.00 | $6.69 | $6.72 | $6.72 | 810,753 |
| 2017-07-20 | $6.60 | $7.08 | $6.50 | $6.88 | $6.88 | 1,047,115 |
| 2017-07-19 | $6.43 | $6.85 | $6.36 | $6.59 | $6.59 | 1,224,788 |
| 2017-07-18 | $6.43 | $6.54 | $6.24 | $6.38 | $6.38 | 793,515 |
| 2017-07-17 | $6.38 | $6.45 | $6.09 | $6.41 | $6.41 | 1,130,138 |
| 2017-07-14 | $6.65 | $6.67 | $6.21 | $6.33 | $6.33 | 1,676,843 |
| 2017-07-13 | $6.61 | $6.96 | $6.30 | $6.66 | $6.66 | 2,566,837 |
| 2017-07-12 | $5.50 | $6.80 | $5.50 | $6.67 | $6.67 | 11,199,190 |
| 2017-07-11 | $7.76 | $8.15 | $7.14 | $7.60 | $7.60 | 6,009,848 |
| 2017-07-10 | $6.30 | $6.99 | $6.10 | $6.49 | $6.49 | 4,731,521 |
| 2017-07-07 | $9.05 | $9.05 | $6.72 | $7.12 | $7.12 | 7,438,780 |
| 2017-07-06 | $10.34 | $10.58 | $9.45 | $9.50 | $9.50 | 2,606,132 |
| 2017-07-05 | $10.07 | $11.00 | $9.85 | $10.18 | $10.18 | 1,715,860 |
| 2017-07-03 | $9.27 | $9.92 | $9.19 | $9.80 | $9.80 | 526,757 |
| 2017-06-30 | $9.32 | $9.40 | $9.00 | $9.27 | $9.27 | 738,474 |
| 2017-06-29 | $9.77 | $9.78 | $9.13 | $9.32 | $9.32 | 1,107,922 |
| 2017-06-28 | $10.00 | $10.18 | $9.65 | $9.74 | $9.74 | 1,213,722 |
| 2017-06-27 | $10.05 | $10.53 | $9.83 | $9.94 | $9.94 | 942,499 |
| 2017-06-26 | $10.36 | $10.64 | $10.05 | $10.07 | $10.07 | 1,367,565 |
| 2017-06-23 | $10.60 | $10.61 | $9.54 | $10.15 | $10.15 | 3,403,415 |
| 2017-06-22 | $11.11 | $11.64 | $11.00 | $11.54 | $11.54 | 1,034,641 |
| 2017-06-21 | $11.00 | $11.24 | $10.81 | $11.04 | $11.04 | 548,568 |
| 2017-06-20 | $10.70 | $11.26 | $10.51 | $10.94 | $10.94 | 808,813 |
| 2017-06-19 | $10.15 | $10.74 | $10.15 | $10.69 | $10.69 | 546,908 |
| 2017-06-16 | $10.11 | $10.42 | $10.01 | $10.16 | $10.16 | 509,669 |
| 2017-06-15 | $10.38 | $10.54 | $10.08 | $10.28 | $10.28 | 564,933 |
| 2017-06-14 | $10.80 | $10.87 | $10.26 | $10.50 | $10.50 | 720,289 |
| 2017-06-13 | $10.80 | $11.27 | $10.61 | $10.89 | $10.89 | 632,015 |
| 2017-06-12 | $10.70 | $11.03 | $10.35 | $10.75 | $10.75 | 941,447 |
| 2017-06-09 | $11.52 | $11.79 | $11.03 | $11.20 | $11.20 | 729,063 |
| 2017-06-08 | $10.93 | $11.48 | $10.93 | $11.36 | $11.36 | 599,420 |
| 2017-06-07 | $11.09 | $11.42 | $10.90 | $11.05 | $11.05 | 532,698 |
| 2017-06-06 | $11.00 | $11.49 | $10.99 | $11.13 | $11.13 | 581,148 |
| 2017-06-05 | $10.93 | $11.37 | $10.65 | $11.16 | $11.16 | 545,355 |
| 2017-06-02 | $10.72 | $11.09 | $10.65 | $11.00 | $11.00 | 688,634 |
| 2017-06-01 | $10.21 | $10.87 | $10.18 | $10.71 | $10.71 | 562,111 |
| 2017-05-31 | $10.90 | $10.90 | $10.12 | $10.20 | $10.20 | 809,053 |
| 2017-05-30 | $11.21 | $11.56 | $10.57 | $10.85 | $10.85 | 1,084,661 |
| 2017-05-26 | $10.27 | $11.30 | $10.23 | $11.03 | $11.03 | 1,457,145 |
| 2017-05-25 | $10.28 | $10.30 | $9.97 | $10.30 | $10.30 | 787,973 |
| 2017-05-24 | $10.28 | $10.50 | $10.07 | $10.23 | $10.23 | 744,198 |
| 2017-05-23 | $10.08 | $10.30 | $9.86 | $10.26 | $10.26 | 507,749 |
| 2017-05-22 | $10.42 | $10.44 | $10.05 | $10.09 | $10.09 | 694,989 |
| 2017-05-19 | $10.33 | $10.54 | $10.15 | $10.38 | $10.38 | 611,968 |
| 2017-05-18 | $10.10 | $10.63 | $10.02 | $10.40 | $10.40 | 1,249,807 |
| 2017-05-17 | $9.79 | $10.69 | $9.58 | $10.15 | $10.15 | 1,411,505 |
| 2017-05-16 | $9.99 | $10.15 | $9.73 | $9.90 | $9.90 | 730,996 |
| 2017-05-15 | $9.73 | $10.10 | $9.51 | $9.97 | $9.97 | 1,369,093 |
| 2017-05-12 | $8.35 | $9.88 | $8.35 | $9.64 | $9.64 | 1,727,739 |
| 2017-05-11 | $8.16 | $8.56 | $8.16 | $8.41 | $8.41 | 716,596 |
| 2017-05-10 | $8.11 | $8.33 | $7.91 | $8.20 | $8.20 | 707,821 |
| 2017-05-09 | $8.16 | $8.19 | $7.78 | $8.08 | $8.08 | 1,102,449 |
| 2017-05-08 | $7.80 | $8.66 | $7.79 | $8.07 | $8.07 | 2,160,429 |
| 2017-05-05 | $8.75 | $8.88 | $7.42 | $7.63 | $7.63 | 4,055,801 |
| 2017-05-04 | $9.12 | $9.31 | $9.09 | $9.10 | $9.10 | 484,197 |
| 2017-05-03 | $8.98 | $9.37 | $8.89 | $9.10 | $9.10 | 578,999 |
| 2017-05-02 | $9.45 | $9.45 | $8.95 | $9.00 | $9.00 | 507,982 |
| 2017-05-01 | $10.05 | $10.15 | $9.27 | $9.37 | $9.37 | 790,808 |
| 2017-04-28 | $9.95 | $10.37 | $9.90 | $9.96 | $9.96 | 1,120,293 |
| 2017-04-27 | $9.50 | $10.10 | $9.40 | $9.89 | $9.89 | 1,409,850 |
| 2017-04-26 | $9.26 | $9.46 | $9.12 | $9.40 | $9.40 | 424,933 |
| 2017-04-25 | $9.38 | $9.57 | $9.18 | $9.22 | $9.22 | 690,728 |
| 2017-04-24 | $8.87 | $9.30 | $8.75 | $9.30 | $9.30 | 845,513 |
| 2017-04-21 | $8.71 | $8.87 | $8.59 | $8.73 | $8.73 | 298,840 |
| 2017-04-20 | $8.44 | $8.72 | $8.44 | $8.70 | $8.70 | 380,125 |
| 2017-04-19 | $8.27 | $8.68 | $8.24 | $8.40 | $8.40 | 508,406 |
| 2017-04-18 | $8.56 | $8.60 | $8.06 | $8.22 | $8.22 | 589,986 |
| 2017-04-17 | $8.53 | $8.78 | $8.46 | $8.56 | $8.56 | 328,418 |
| 2017-04-13 | $8.44 | $8.67 | $8.33 | $8.52 | $8.52 | 345,796 |
| 2017-04-12 | $8.31 | $8.66 | $8.25 | $8.46 | $8.46 | 456,673 |
| 2017-04-11 | $8.54 | $8.68 | $8.22 | $8.35 | $8.35 | 315,322 |
| 2017-04-10 | $8.40 | $8.68 | $8.40 | $8.57 | $8.57 | 480,298 |
| 2017-04-07 | $8.12 | $8.59 | $8.09 | $8.36 | $8.36 | 461,824 |
| 2017-04-06 | $8.15 | $8.23 | $7.80 | $8.15 | $8.15 | 484,555 |
| 2017-04-05 | $8.63 | $8.82 | $7.95 | $8.14 | $8.14 | 939,872 |
| 2017-04-04 | $9.00 | $9.17 | $8.56 | $8.60 | $8.60 | 788,546 |
| 2017-04-03 | $9.32 | $9.39 | $8.92 | $8.99 | $8.99 | 599,803 |
| 2017-03-31 | $9.19 | $9.39 | $9.18 | $9.28 | $9.28 | 521,317 |
| 2017-03-30 | $9.43 | $9.47 | $9.16 | $9.22 | $9.22 | 580,361 |
| 2017-03-29 | $9.27 | $9.62 | $9.27 | $9.39 | $9.39 | 871,718 |
| 2017-03-28 | $9.37 | $9.68 | $9.20 | $9.28 | $9.28 | 547,704 |
| 2017-03-27 | $9.08 | $9.50 | $8.86 | $9.36 | $9.36 | 686,123 |
| 2017-03-24 | $9.22 | $9.58 | $9.15 | $9.27 | $9.27 | 743,906 |
| 2017-03-23 | $9.20 | $9.53 | $9.06 | $9.18 | $9.18 | 742,307 |
| 2017-03-22 | $9.15 | $9.32 | $8.95 | $9.20 | $9.20 | 820,561 |
| 2017-03-21 | $9.84 | $9.88 | $9.03 | $9.17 | $9.17 | 1,402,535 |
| 2017-03-20 | $9.60 | $9.94 | $9.29 | $9.87 | $9.87 | 693,122 |
| 2017-03-17 | $10.00 | $10.07 | $9.38 | $9.50 | $9.50 | 1,186,337 |
| 2017-03-16 | $9.09 | $10.07 | $9.00 | $9.98 | $9.98 | 2,535,282 |
| 2017-03-15 | $8.57 | $8.96 | $8.33 | $8.90 | $8.90 | 1,150,079 |
| 2017-03-14 | $8.64 | $8.64 | $8.26 | $8.35 | $8.35 | 658,917 |
| 2017-03-13 | $8.53 | $8.77 | $8.16 | $8.72 | $8.72 | 675,534 |
| 2017-03-10 | $8.61 | $8.73 | $7.96 | $8.47 | $8.47 | 1,148,082 |
| 2017-03-09 | $8.95 | $9.08 | $8.70 | $8.86 | $8.86 | 617,752 |
| 2017-03-08 | $8.51 | $9.24 | $8.45 | $8.85 | $8.85 | 1,064,210 |
| 2017-03-07 | $8.46 | $8.68 | $8.28 | $8.51 | $8.51 | 679,309 |
| 2017-03-06 | $8.66 | $8.99 | $8.30 | $8.54 | $8.54 | 626,927 |
| 2017-03-03 | $8.55 | $8.79 | $8.36 | $8.70 | $8.70 | 806,107 |
| 2017-03-02 | $8.70 | $9.20 | $8.50 | $8.57 | $8.57 | 1,286,935 |
| 2017-03-01 | $8.46 | $8.87 | $8.15 | $8.74 | $8.74 | 971,506 |
| 2017-02-28 | $8.73 | $8.73 | $8.32 | $8.34 | $8.34 | 954,475 |
| 2017-02-27 | $8.09 | $8.87 | $8.05 | $8.81 | $8.81 | 1,022,151 |
| 2017-02-24 | $8.15 | $8.27 | $7.98 | $8.15 | $8.15 | 694,328 |
| 2017-02-23 | $8.63 | $8.80 | $8.04 | $8.22 | $8.22 | 984,480 |
| 2017-02-22 | $8.21 | $9.27 | $7.85 | $8.32 | $8.32 | 2,538,335 |
| 2017-02-21 | $10.22 | $10.22 | $8.93 | $9.12 | $9.12 | 2,358,500 |
| 2017-02-17 | $9.90 | $10.42 | $9.79 | $10.12 | $10.12 | 1,665,672 |
| 2017-02-16 | $9.51 | $10.49 | $9.51 | $9.99 | $9.99 | 2,445,597 |
| 2017-02-15 | $9.06 | $9.55 | $8.94 | $9.53 | $9.53 | 1,596,981 |
| 2017-02-14 | $9.05 | $9.37 | $8.83 | $9.05 | $9.05 | 1,459,490 |
| 2017-02-13 | $8.60 | $9.30 | $8.60 | $8.98 | $8.98 | 2,698,638 |
| 2017-02-10 | $7.77 | $8.91 | $7.55 | $8.45 | $8.45 | 4,317,065 |
| 2017-02-09 | $6.90 | $7.40 | $6.77 | $7.18 | $7.18 | 1,329,458 |
| 2017-02-08 | $6.87 | $6.95 | $6.59 | $6.89 | $6.89 | 595,911 |
| 2017-02-07 | $6.90 | $6.98 | $6.80 | $6.91 | $6.91 | 397,969 |
| 2017-02-06 | $6.86 | $7.12 | $6.76 | $6.89 | $6.89 | 702,970 |
| 2017-02-03 | $6.97 | $6.97 | $6.80 | $6.88 | $6.88 | 554,724 |
| 2017-02-02 | $6.72 | $6.95 | $6.61 | $6.87 | $6.87 | 399,369 |
| 2017-02-01 | $6.68 | $7.00 | $6.47 | $6.80 | $6.80 | 865,408 |
| 2017-01-31 | $6.40 | $6.62 | $6.18 | $6.56 | $6.56 | 791,415 |
| 2017-01-30 | $6.75 | $6.75 | $6.27 | $6.44 | $6.44 | 1,309,423 |
| 2017-01-27 | $6.69 | $6.92 | $6.53 | $6.87 | $6.87 | 842,461 |
| 2017-01-26 | $7.00 | $7.00 | $6.50 | $6.79 | $6.79 | 1,474,928 |
| 2017-01-25 | $7.03 | $7.03 | $6.76 | $6.93 | $6.93 | 1,327,221 |
| 2017-01-24 | $7.01 | $7.08 | $6.53 | $6.87 | $6.87 | 2,974,408 |
| 2017-01-23 | $8.09 | $8.16 | $7.40 | $7.55 | $7.55 | 764,346 |
| 2017-01-20 | $8.14 | $8.19 | $7.90 | $7.93 | $7.93 | 430,509 |
| 2017-01-19 | $8.18 | $8.41 | $8.02 | $8.16 | $8.16 | 342,582 |
| 2017-01-18 | $7.98 | $8.25 | $7.92 | $8.18 | $8.18 | 342,487 |
| 2017-01-17 | $8.04 | $8.06 | $7.69 | $7.89 | $7.89 | 546,549 |
| 2017-01-13 | $7.79 | $8.19 | $7.68 | $8.09 | $8.09 | 561,590 |
| 2017-01-12 | $7.66 | $8.00 | $7.45 | $7.88 | $7.88 | 669,426 |
| 2017-01-11 | $7.91 | $8.01 | $7.55 | $7.74 | $7.74 | 901,047 |
| 2017-01-10 | $8.03 | $8.12 | $7.77 | $7.95 | $7.95 | 636,778 |
| 2017-01-09 | $8.05 | $8.16 | $7.80 | $7.99 | $7.99 | 731,417 |
| 2017-01-06 | $8.26 | $8.45 | $8.03 | $8.05 | $8.05 | 740,531 |
| 2017-01-05 | $8.56 | $8.60 | $8.16 | $8.18 | $8.18 | 1,095,007 |
| 2017-01-04 | $8.93 | $9.30 | $8.50 | $8.57 | $8.57 | 2,166,012 |
| 2017-01-03 | $8.55 | $8.60 | $8.15 | $8.32 | $8.32 | 584,281 |
| 2016-12-30 | $8.40 | $8.58 | $8.25 | $8.37 | $8.37 | 510,079 |
| 2016-12-29 | $8.25 | $8.40 | $8.06 | $8.33 | $8.33 | 589,275 |
| 2016-12-28 | $8.40 | $8.55 | $8.13 | $8.18 | $8.18 | 377,174 |
| 2016-12-27 | $8.65 | $8.79 | $8.30 | $8.43 | $8.43 | 364,114 |
| 2016-12-23 | $8.37 | $8.58 | $8.29 | $8.55 | $8.55 | 497,704 |
| 2016-12-22 | $8.20 | $8.70 | $8.06 | $8.27 | $8.27 | 501,740 |
| 2016-12-21 | $8.60 | $8.68 | $8.14 | $8.20 | $8.20 | 559,964 |
| 2016-12-20 | $8.70 | $8.89 | $8.48 | $8.61 | $8.61 | 602,691 |
| 2016-12-19 | $8.43 | $9.15 | $8.42 | $8.72 | $8.72 | 1,417,443 |
| 2016-12-16 | $7.93 | $8.57 | $7.88 | $7.95 | $7.95 | 1,824,637 |
| 2016-12-15 | $7.84 | $8.04 | $7.23 | $7.98 | $7.98 | 1,391,166 |
| 2016-12-14 | $8.33 | $8.38 | $7.88 | $7.97 | $7.97 | 656,356 |
| 2016-12-13 | $8.90 | $9.12 | $8.33 | $8.36 | $8.36 | 845,727 |
| 2016-12-12 | $9.12 | $9.35 | $8.75 | $8.88 | $8.88 | 744,903 |
| 2016-12-09 | $9.30 | $9.95 | $9.22 | $9.29 | $9.29 | 700,217 |
| 2016-12-08 | $9.30 | $9.32 | $8.96 | $9.28 | $9.28 | 768,439 |
| 2016-12-07 | $9.40 | $9.48 | $9.02 | $9.37 | $9.37 | 543,926 |
| 2016-12-06 | $9.48 | $9.58 | $9.10 | $9.52 | $9.52 | 535,553 |
| 2016-12-05 | $9.48 | $9.48 | $9.00 | $9.17 | $9.17 | 722,251 |
| 2016-12-02 | $9.15 | $9.78 | $9.03 | $9.49 | $9.49 | 527,754 |
| 2016-12-01 | $9.31 | $9.74 | $9.02 | $9.24 | $9.24 | 533,190 |
| 2016-11-30 | $9.55 | $9.72 | $8.50 | $9.29 | $9.29 | 1,567,359 |
| 2016-11-29 | $10.37 | $10.47 | $9.80 | $9.83 | $9.83 | 984,660 |
| 2016-11-28 | $11.30 | $11.50 | $10.06 | $10.15 | $10.15 | 1,952,445 |
| 2016-11-25 | $10.75 | $11.91 | $10.64 | $11.50 | $11.50 | 990,250 |
| 2016-11-23 | $10.31 | $10.75 | $10.00 | $10.73 | $10.73 | 737,312 |
| 2016-11-22 | $10.17 | $10.66 | $9.52 | $10.52 | $10.52 | 1,372,621 |
| 2016-11-21 | $11.15 | $11.50 | $9.51 | $10.17 | $10.17 | 2,651,400 |
| 2016-11-18 | $9.78 | $11.46 | $9.40 | $10.91 | $10.91 | 3,254,014 |
| 2016-11-17 | $8.75 | $9.71 | $8.65 | $9.64 | $9.64 | 1,498,334 |
| 2016-11-16 | $7.90 | $9.90 | $7.75 | $8.86 | $8.86 | 2,657,686 |
| 2016-11-15 | $7.95 | $7.96 | $7.32 | $7.89 | $7.89 | 1,152,139 |
| 2016-11-14 | $7.62 | $7.82 | $6.95 | $7.49 | $7.49 | 2,444,575 |
| 2016-11-11 | $6.54 | $6.90 | $6.46 | $6.87 | $6.87 | 586,329 |
| 2016-11-10 | $6.14 | $6.55 | $6.01 | $6.50 | $6.50 | 816,741 |
| 2016-11-09 | $5.32 | $6.05 | $5.32 | $6.00 | $6.00 | 995,051 |
| 2016-11-08 | $5.15 | $5.32 | $5.01 | $5.24 | $5.24 | 377,703 |
| 2016-11-07 | $5.33 | $5.37 | $5.16 | $5.21 | $5.21 | 412,784 |
| 2016-11-04 | $4.90 | $5.30 | $4.90 | $5.22 | $5.22 | 710,048 |
| 2016-11-03 | $5.41 | $5.46 | $4.82 | $4.91 | $4.91 | 970,106 |
| 2016-11-02 | $5.69 | $5.75 | $5.32 | $5.41 | $5.41 | 429,151 |
| 2016-11-01 | $5.66 | $5.86 | $5.53 | $5.74 | $5.74 | 440,248 |
| 2016-10-31 | $5.85 | $5.86 | $5.43 | $5.66 | $5.66 | 540,422 |
| 2016-10-28 | $6.13 | $6.14 | $5.80 | $5.86 | $5.86 | 579,759 |
| 2016-10-27 | $6.47 | $6.52 | $6.06 | $6.12 | $6.12 | 381,979 |
| 2016-10-26 | $6.49 | $6.75 | $6.28 | $6.44 | $6.44 | 518,435 |
| 2016-10-25 | $6.74 | $6.81 | $6.50 | $6.51 | $6.51 | 353,416 |
| 2016-10-24 | $6.91 | $7.08 | $6.70 | $6.77 | $6.77 | 356,112 |
| 2016-10-21 | $6.80 | $7.19 | $6.69 | $6.88 | $6.88 | 610,688 |
| 2016-10-20 | $6.78 | $6.94 | $6.55 | $6.84 | $6.84 | 635,903 |
| 2016-10-19 | $6.67 | $6.78 | $6.37 | $6.77 | $6.77 | 626,753 |
| 2016-10-18 | $6.75 | $6.80 | $6.53 | $6.62 | $6.62 | 542,270 |
| 2016-10-17 | $6.76 | $6.91 | $6.44 | $6.55 | $6.55 | 711,117 |
| 2016-10-14 | $7.20 | $7.29 | $6.50 | $6.79 | $6.79 | 2,494,435 |
| 2016-10-13 | $8.00 | $8.24 | $7.14 | $7.22 | $7.22 | 12,672,269 |
| 2016-10-12 | $6.57 | $6.62 | $6.30 | $6.31 | $6.31 | 307,988 |
| 2016-10-11 | $6.70 | $6.78 | $6.36 | $6.51 | $6.51 | 454,131 |
| 2016-10-10 | $6.47 | $6.88 | $6.42 | $6.81 | $6.81 | 415,485 |
| 2016-10-07 | $6.61 | $6.73 | $6.27 | $6.42 | $6.42 | 342,033 |
| 2016-10-06 | $6.90 | $6.96 | $6.52 | $6.61 | $6.61 | 610,474 |
| 2016-10-05 | $7.00 | $7.18 | $6.87 | $6.94 | $6.94 | 401,646 |
| 2016-10-04 | $6.83 | $7.07 | $6.80 | $6.96 | $6.96 | 385,086 |
| 2016-10-03 | $6.86 | $6.90 | $6.70 | $6.85 | $6.85 | 354,999 |
| 2016-09-30 | $6.80 | $6.96 | $6.63 | $6.87 | $6.87 | 659,251 |
| 2016-09-29 | $6.83 | $6.97 | $6.67 | $6.76 | $6.76 | 457,098 |
| 2016-09-28 | $7.00 | $7.01 | $6.71 | $6.88 | $6.88 | 425,742 |
| 2016-09-27 | $6.82 | $7.02 | $6.70 | $6.91 | $6.91 | 412,335 |
| 2016-09-26 | $7.07 | $7.17 | $6.77 | $6.79 | $6.79 | 410,284 |
| 2016-09-23 | $7.20 | $7.40 | $7.09 | $7.14 | $7.14 | 535,188 |
| 2016-09-22 | $7.18 | $7.27 | $6.95 | $7.18 | $7.18 | 576,994 |
| 2016-09-21 | $7.12 | $7.38 | $6.83 | $7.14 | $7.14 | 656,355 |
| 2016-09-20 | $6.83 | $7.15 | $6.75 | $7.11 | $7.11 | 793,584 |
| 2016-09-19 | $6.79 | $6.94 | $6.50 | $6.70 | $6.70 | 485,417 |
| 2016-09-16 | $6.57 | $6.76 | $6.45 | $6.75 | $6.75 | 778,112 |
| 2016-09-15 | $6.50 | $6.72 | $6.32 | $6.61 | $6.61 | 465,492 |
| 2016-09-14 | $6.63 | $6.85 | $6.44 | $6.51 | $6.51 | 518,476 |
| 2016-09-13 | $7.04 | $7.08 | $6.51 | $6.66 | $6.66 | 784,857 |
| 2016-09-12 | $6.78 | $7.20 | $6.67 | $7.17 | $7.17 | 550,911 |
| 2016-09-09 | $7.06 | $7.25 | $6.77 | $6.78 | $6.78 | 581,941 |
| 2016-09-08 | $7.04 | $7.30 | $6.99 | $7.23 | $7.23 | 411,936 |
| 2016-09-07 | $6.78 | $7.33 | $6.77 | $7.16 | $7.16 | 871,657 |
| 2016-09-06 | $6.44 | $6.77 | $6.41 | $6.75 | $6.75 | 423,525 |
| 2016-09-02 | $6.39 | $6.58 | $6.30 | $6.38 | $6.38 | 354,271 |
| 2016-09-01 | $6.40 | $6.51 | $6.23 | $6.36 | $6.36 | 474,155 |
| 2016-08-31 | $6.77 | $6.78 | $6.20 | $6.39 | $6.39 | 1,083,119 |
| 2016-08-30 | $6.44 | $6.84 | $6.40 | $6.77 | $6.77 | 744,115 |
| 2016-08-29 | $6.40 | $6.46 | $6.23 | $6.44 | $6.44 | 257,368 |
| 2016-08-26 | $6.32 | $6.47 | $6.16 | $6.37 | $6.37 | 506,022 |
| 2016-08-25 | $6.41 | $6.71 | $6.08 | $6.37 | $6.37 | 760,435 |
| 2016-08-24 | $6.90 | $7.10 | $6.29 | $6.38 | $6.38 | 860,176 |
| 2016-08-23 | $7.04 | $7.11 | $6.67 | $6.88 | $6.88 | 831,601 |
| 2016-08-22 | $7.08 | $7.34 | $6.91 | $7.03 | $7.03 | 630,845 |
| 2016-08-19 | $7.02 | $7.21 | $6.75 | $7.12 | $7.12 | 850,825 |
| 2016-08-18 | $7.29 | $7.41 | $6.82 | $7.11 | $7.11 | 1,095,675 |
| 2016-08-17 | $7.46 | $7.75 | $7.18 | $7.34 | $7.34 | 1,039,885 |
| 2016-08-16 | $7.74 | $8.00 | $7.31 | $7.45 | $7.45 | 2,581,213 |
| 2016-08-15 | $7.17 | $8.23 | $7.00 | $8.21 | $8.21 | 5,387,688 |
| 2016-08-12 | $6.57 | $6.97 | $6.33 | $6.78 | $6.78 | 2,232,945 |
| 2016-08-11 | $6.49 | $6.84 | $6.20 | $6.30 | $6.30 | 3,625,030 |
| 2016-08-10 | $6.08 | $6.13 | $5.70 | $5.84 | $5.84 | 496,883 |
| 2016-08-09 | $6.20 | $6.35 | $5.68 | $6.08 | $6.08 | 1,000,271 |
| 2016-08-08 | $6.62 | $6.95 | $5.71 | $6.11 | $6.11 | 2,738,863 |
| 2016-08-05 | $5.89 | $7.23 | $5.65 | $6.47 | $6.47 | 8,151,936 |
| 2016-08-04 | $5.37 | $5.95 | $5.09 | $5.63 | $5.63 | 6,996,994 |
| 2016-08-03 | $4.11 | $4.24 | $4.04 | $4.20 | $4.20 | 414,245 |
| 2016-08-02 | $4.35 | $4.41 | $4.11 | $4.17 | $4.17 | 326,323 |
| 2016-08-01 | $4.39 | $4.53 | $4.33 | $4.38 | $4.38 | 247,916 |
| 2016-07-29 | $4.44 | $4.50 | $4.27 | $4.37 | $4.37 | 380,252 |
| 2016-07-28 | $4.65 | $4.70 | $4.46 | $4.50 | $4.50 | 296,015 |
| 2016-07-27 | $4.68 | $4.85 | $4.62 | $4.65 | $4.65 | 489,471 |
| 2016-07-26 | $4.43 | $4.75 | $4.34 | $4.64 | $4.64 | 510,623 |
| 2016-07-25 | $4.86 | $5.23 | $4.37 | $4.42 | $4.42 | 1,859,707 |
| 2016-07-22 | $5.12 | $5.27 | $4.86 | $5.17 | $5.17 | 709,146 |
| 2016-07-21 | $5.39 | $5.56 | $5.06 | $5.15 | $5.15 | 533,028 |
| 2016-07-20 | $4.99 | $5.28 | $4.90 | $5.24 | $5.24 | 447,912 |
| 2016-07-19 | $5.05 | $5.15 | $4.74 | $4.85 | $4.85 | 340,370 |
| 2016-07-18 | $5.00 | $5.30 | $4.87 | $5.02 | $5.02 | 428,089 |
| 2016-07-15 | $4.90 | $5.03 | $4.74 | $5.02 | $5.02 | 216,327 |
| 2016-07-14 | $5.10 | $5.10 | $4.65 | $4.89 | $4.89 | 542,680 |
| 2016-07-13 | $5.53 | $5.55 | $4.94 | $4.96 | $4.96 | 520,471 |
| 2016-07-12 | $6.00 | $6.00 | $5.37 | $5.49 | $5.49 | 661,337 |
| 2016-07-11 | $6.00 | $6.22 | $5.61 | $5.76 | $5.76 | 711,309 |
| 2016-07-08 | $5.38 | $6.11 | $5.31 | $5.94 | $5.94 | 875,374 |
| 2016-07-07 | $5.15 | $5.52 | $5.15 | $5.34 | $5.34 | 427,559 |
| 2016-07-06 | $5.00 | $5.21 | $4.95 | $5.12 | $5.12 | 339,369 |
| 2016-07-05 | $4.88 | $5.10 | $4.86 | $5.02 | $5.02 | 335,398 |
| 2016-07-01 | $4.99 | $5.08 | $4.87 | $4.90 | $4.90 | 348,790 |
| 2016-06-30 | $5.24 | $5.24 | $4.90 | $4.95 | $4.95 | 465,037 |
| 2016-06-29 | $5.10 | $5.24 | $5.07 | $5.19 | $5.19 | 397,419 |
| 2016-06-28 | $4.78 | $5.06 | $4.70 | $5.06 | $5.06 | 346,730 |
| 2016-06-27 | $5.13 | $5.22 | $4.63 | $4.64 | $4.64 | 757,363 |
| 2016-06-24 | $5.11 | $5.30 | $5.10 | $5.17 | $5.17 | 617,451 |
| 2016-06-23 | $5.35 | $5.45 | $5.27 | $5.41 | $5.41 | 235,488 |
| 2016-06-22 | $5.37 | $5.64 | $5.29 | $5.32 | $5.32 | 340,516 |
| 2016-06-21 | $5.47 | $5.51 | $5.32 | $5.38 | $5.38 | 231,459 |
| 2016-06-20 | $5.54 | $5.57 | $5.29 | $5.45 | $5.45 | 456,533 |
| 2016-06-17 | $5.60 | $5.70 | $5.37 | $5.40 | $5.40 | 433,464 |
| 2016-06-16 | $5.77 | $5.83 | $5.40 | $5.59 | $5.59 | 1,556,484 |
| 2016-06-15 | $6.07 | $6.07 | $5.74 | $5.80 | $5.80 | 570,210 |
| 2016-06-14 | $6.31 | $6.40 | $5.92 | $6.00 | $6.00 | 576,819 |
| 2016-06-13 | $6.48 | $6.74 | $6.30 | $6.40 | $6.40 | 622,417 |
| 2016-06-10 | $6.50 | $6.55 | $6.26 | $6.29 | $6.29 | 599,983 |
| 2016-06-09 | $6.81 | $6.83 | $6.51 | $6.53 | $6.53 | 340,286 |
| 2016-06-08 | $6.67 | $7.00 | $6.55 | $6.80 | $6.80 | 730,670 |
| 2016-06-07 | $6.71 | $6.83 | $6.51 | $6.69 | $6.69 | 906,407 |
| 2016-06-06 | $7.10 | $7.29 | $6.53 | $6.81 | $6.81 | 4,181,404 |
| 2016-06-03 | $12.08 | $12.43 | $11.62 | $11.85 | $11.85 | 193,727 |
| 2016-06-02 | $11.99 | $12.29 | $11.92 | $12.05 | $12.05 | 158,316 |
| 2016-06-01 | $11.99 | $12.08 | $11.73 | $11.96 | $11.96 | 222,988 |
| 2016-05-31 | $12.03 | $12.25 | $11.96 | $12.00 | $12.00 | 191,862 |
| 2016-05-27 | $11.96 | $12.16 | $11.61 | $11.93 | $11.93 | 173,766 |
| 2016-05-26 | $11.83 | $12.00 | $11.30 | $11.89 | $11.89 | 155,423 |
| 2016-05-25 | $11.72 | $12.25 | $11.11 | $11.88 | $11.88 | 126,786 |
| 2016-05-24 | $11.26 | $11.85 | $11.04 | $11.59 | $11.59 | 180,474 |
| 2016-05-23 | $10.93 | $11.33 | $10.71 | $11.15 | $11.15 | 100,413 |
| 2016-05-20 | $11.55 | $11.61 | $10.87 | $10.90 | $10.90 | 205,802 |
| 2016-05-19 | $11.51 | $11.66 | $11.22 | $11.47 | $11.47 | 69,566 |
| 2016-05-18 | $11.23 | $11.84 | $11.16 | $11.57 | $11.57 | 131,706 |
| 2016-05-17 | $10.96 | $11.51 | $10.94 | $11.18 | $11.18 | 139,104 |
| 2016-05-16 | $10.01 | $11.28 | $10.01 | $11.00 | $11.00 | 154,415 |
| 2016-05-13 | $9.52 | $10.25 | $9.28 | $10.04 | $10.04 | 135,107 |
| 2016-05-12 | $10.00 | $10.06 | $9.06 | $9.53 | $9.53 | 188,932 |
| 2016-05-11 | $10.15 | $10.52 | $9.91 | $9.96 | $9.96 | 133,173 |
| 2016-05-10 | $10.89 | $11.40 | $9.62 | $10.16 | $10.16 | 230,433 |
| 2016-05-09 | $10.14 | $11.17 | $10.14 | $10.83 | $10.83 | 145,540 |
| 2016-05-06 | $10.31 | $10.64 | $10.03 | $10.16 | $10.16 | 101,249 |
| 2016-05-05 | $10.66 | $10.85 | $10.33 | $10.52 | $10.52 | 114,527 |
| 2016-05-04 | $11.62 | $11.75 | $10.55 | $10.64 | $10.64 | 225,776 |
| 2016-05-03 | $11.84 | $11.99 | $11.29 | $11.70 | $11.70 | 112,486 |
| 2016-05-02 | $12.31 | $12.41 | $11.56 | $11.90 | $11.90 | 160,650 |
| 2016-04-29 | $12.53 | $12.55 | $12.16 | $12.28 | $12.28 | 195,784 |
| 2016-04-28 | $12.80 | $13.46 | $12.45 | $12.67 | $12.67 | 211,463 |
| 2016-04-27 | $12.21 | $12.64 | $12.20 | $12.50 | $12.50 | 103,859 |
| 2016-04-26 | $12.91 | $12.91 | $12.00 | $12.33 | $12.33 | 219,618 |
| 2016-04-25 | $14.31 | $14.39 | $12.71 | $12.96 | $12.96 | 189,483 |
| 2016-04-22 | $13.39 | $14.50 | $13.25 | $14.25 | $14.25 | 361,766 |
| 2016-04-21 | $12.54 | $13.97 | $12.50 | $13.39 | $13.39 | 382,032 |
| 2016-04-20 | $12.52 | $12.76 | $12.26 | $12.55 | $12.55 | 107,964 |
| 2016-04-19 | $12.65 | $12.65 | $12.10 | $12.45 | $12.45 | 136,108 |
| 2016-04-18 | $12.27 | $12.63 | $12.10 | $12.53 | $12.53 | 189,414 |
| 2016-04-15 | $12.52 | $12.69 | $12.26 | $12.45 | $12.45 | 215,062 |
| 2016-04-14 | $13.08 | $13.33 | $12.40 | $12.52 | $12.52 | 218,410 |
| 2016-04-13 | $11.99 | $13.07 | $11.78 | $12.97 | $12.97 | 265,103 |
| 2016-04-12 | $11.60 | $12.17 | $11.18 | $11.79 | $11.79 | 196,660 |
| 2016-04-11 | $12.43 | $12.51 | $11.50 | $11.59 | $11.59 | 210,666 |
| 2016-04-08 | $12.96 | $13.49 | $11.53 | $12.12 | $12.12 | 364,861 |
| 2016-04-07 | $12.08 | $13.28 | $11.85 | $13.01 | $13.01 | 500,010 |
| 2016-04-06 | $10.71 | $12.17 | $10.71 | $11.95 | $11.95 | 506,664 |
| 2016-04-05 | $10.55 | $11.19 | $10.47 | $10.67 | $10.67 | 213,779 |
| 2016-04-04 | $9.99 | $10.99 | $9.62 | $10.52 | $10.52 | 387,026 |
| 2016-04-01 | $9.55 | $9.96 | $9.43 | $9.86 | $9.86 | 275,167 |
| 2016-03-31 | $9.39 | $9.93 | $9.16 | $9.66 | $9.66 | 126,148 |
| 2016-03-30 | $9.56 | $9.86 | $9.37 | $9.41 | $9.41 | 201,274 |
| 2016-03-29 | $8.65 | $9.40 | $8.51 | $9.39 | $9.39 | 176,525 |
| 2016-03-28 | $8.84 | $8.96 | $8.48 | $8.68 | $8.68 | 109,201 |
| 2016-03-24 | $8.62 | $9.10 | $8.50 | $8.77 | $8.77 | 82,627 |
| 2016-03-23 | $9.22 | $9.49 | $8.59 | $8.75 | $8.75 | 162,734 |
| 2016-03-22 | $9.02 | $9.47 | $9.02 | $9.41 | $9.41 | 159,565 |
| 2016-03-21 | $9.05 | $9.46 | $8.90 | $9.09 | $9.09 | 225,721 |
| 2016-03-18 | $8.84 | $9.22 | $8.58 | $9.04 | $9.04 | 257,650 |
| 2016-03-17 | $8.31 | $8.87 | $8.23 | $8.79 | $8.79 | 136,479 |
| 2016-03-16 | $8.39 | $8.47 | $7.96 | $8.35 | $8.35 | 173,546 |
| 2016-03-15 | $8.93 | $8.93 | $8.08 | $8.49 | $8.49 | 198,148 |
| 2016-03-14 | $8.38 | $9.25 | $8.38 | $9.05 | $9.05 | 241,988 |
| 2016-03-11 | $7.94 | $8.50 | $7.86 | $8.43 | $8.43 | 119,022 |
| 2016-03-10 | $8.48 | $8.59 | $7.79 | $7.94 | $7.94 | 250,673 |
| 2016-03-09 | $8.92 | $9.10 | $8.13 | $8.23 | $8.23 | 196,660 |
| 2016-03-08 | $9.54 | $9.67 | $8.83 | $8.90 | $8.90 | 231,040 |
| 2016-03-07 | $8.71 | $10.19 | $8.56 | $9.58 | $9.58 | 413,402 |
| 2016-03-04 | $8.71 | $9.22 | $8.55 | $8.71 | $8.71 | 203,832 |
| 2016-03-03 | $8.80 | $9.08 | $8.52 | $8.71 | $8.71 | 217,690 |
| 2016-03-02 | $8.14 | $8.97 | $8.01 | $8.83 | $8.83 | 260,338 |
| 2016-03-01 | $7.87 | $8.22 | $7.72 | $8.12 | $8.12 | 120,120 |
| 2016-02-29 | $8.13 | $8.16 | $7.80 | $7.87 | $7.87 | 171,688 |
| 2016-02-26 | $7.91 | $8.25 | $7.76 | $8.07 | $8.07 | 124,476 |
| 2016-02-25 | $8.07 | $8.07 | $7.69 | $7.82 | $7.82 | 120,009 |
| 2016-02-24 | $7.79 | $8.11 | $7.53 | $7.99 | $7.99 | 180,914 |
| 2016-02-23 | $8.40 | $8.60 | $7.82 | $7.92 | $7.92 | 174,557 |
| 2016-02-22 | $9.15 | $9.27 | $8.28 | $8.42 | $8.42 | 437,666 |
| 2016-02-19 | $8.17 | $9.38 | $8.17 | $8.94 | $8.94 | 599,750 |
| 2016-02-18 | $8.59 | $8.66 | $8.07 | $8.27 | $8.27 | 744,042 |
| 2016-02-17 | $9.09 | $10.09 | $8.05 | $8.67 | $8.67 | 5,617,277 |
| 2016-02-16 | $5.66 | $6.38 | $5.58 | $6.26 | $6.26 | 192,843 |
| 2016-02-12 | $5.66 | $5.71 | $5.20 | $5.59 | $5.59 | 194,035 |
| 2016-02-11 | $5.43 | $5.87 | $5.41 | $5.63 | $5.63 | 136,489 |
| 2016-02-10 | $5.60 | $5.95 | $5.44 | $5.54 | $5.54 | 151,419 |
| 2016-02-09 | $5.51 | $5.73 | $5.22 | $5.54 | $5.54 | 216,539 |
| 2016-02-08 | $5.92 | $5.97 | $5.43 | $5.61 | $5.61 | 187,776 |
| 2016-02-05 | $6.08 | $6.26 | $5.75 | $5.99 | $5.99 | 292,599 |
| 2016-02-04 | $5.80 | $6.49 | $5.75 | $6.11 | $6.11 | 264,042 |
| 2016-02-03 | $5.94 | $5.98 | $5.51 | $5.85 | $5.85 | 154,089 |
| 2016-02-02 | $6.35 | $6.41 | $5.89 | $5.93 | $5.93 | 123,312 |
| 2016-02-01 | $6.09 | $6.64 | $5.88 | $6.41 | $6.41 | 123,011 |
| 2016-01-29 | $5.86 | $6.39 | $5.86 | $6.12 | $6.12 | 128,076 |
| 2016-01-28 | $6.30 | $6.30 | $5.85 | $5.88 | $5.88 | 238,292 |
| 2016-01-27 | $6.28 | $6.48 | $6.07 | $6.28 | $6.28 | 151,053 |
| 2016-01-26 | $6.93 | $7.33 | $6.27 | $6.34 | $6.34 | 482,894 |
| 2016-01-25 | $7.16 | $7.38 | $6.94 | $6.97 | $6.97 | 117,524 |
| 2016-01-22 | $6.98 | $7.25 | $6.80 | $7.23 | $7.23 | 253,248 |
| 2016-01-21 | $6.31 | $6.98 | $6.05 | $6.91 | $6.91 | 326,728 |
| 2016-01-20 | $5.34 | $6.64 | $5.19 | $6.38 | $6.38 | 321,397 |
| 2016-01-19 | $5.80 | $6.35 | $5.20 | $5.47 | $5.47 | 421,550 |
| 2016-01-15 | $5.39 | $5.71 | $5.07 | $5.67 | $5.67 | 411,722 |
| 2016-01-14 | $5.88 | $6.00 | $5.38 | $5.49 | $5.49 | 685,846 |
| 2016-01-13 | $6.54 | $6.78 | $5.68 | $5.80 | $5.80 | 222,654 |
| 2016-01-12 | $6.96 | $7.16 | $6.45 | $6.53 | $6.53 | 222,005 |
| 2016-01-11 | $7.47 | $7.47 | $6.66 | $6.85 | $6.85 | 275,302 |
| 2016-01-08 | $7.73 | $8.06 | $7.40 | $7.44 | $7.44 | 238,842 |
| 2016-01-07 | $8.27 | $8.45 | $7.67 | $7.69 | $7.69 | 236,327 |
| 2016-01-06 | $8.78 | $8.89 | $8.33 | $8.44 | $8.44 | 136,449 |
| 2016-01-05 | $8.94 | $9.13 | $8.71 | $8.91 | $8.91 | 170,570 |
| 2016-01-04 | $9.05 | $9.22 | $8.70 | $8.90 | $8.90 | 192,948 |
| 2015-12-31 | $9.54 | $9.75 | $9.17 | $9.37 | $9.37 | 132,509 |
| 2015-12-30 | $9.61 | $9.76 | $9.33 | $9.56 | $9.56 | 112,406 |
| 2015-12-29 | $9.96 | $10.05 | $9.09 | $9.55 | $9.55 | 241,732 |
| 2015-12-28 | $9.76 | $10.40 | $9.73 | $9.91 | $9.91 | 188,413 |
| 2015-12-24 | $9.68 | $10.20 | $9.62 | $9.85 | $9.85 | 107,980 |
| 2015-12-23 | $9.62 | $9.97 | $9.45 | $9.60 | $9.60 | 272,511 |
| 2015-12-22 | $10.23 | $10.55 | $9.50 | $9.56 | $9.56 | 205,996 |
| 2015-12-21 | $10.67 | $10.90 | $9.85 | $10.25 | $10.25 | 271,350 |
| 2015-12-18 | $9.69 | $11.15 | $9.57 | $10.50 | $10.50 | 1,079,497 |
| 2015-12-17 | $9.28 | $9.95 | $9.25 | $9.68 | $9.68 | 291,954 |
| 2015-12-16 | $9.15 | $9.58 | $9.01 | $9.25 | $9.25 | 337,119 |
| 2015-12-15 | $8.66 | $9.14 | $8.60 | $9.05 | $9.05 | 179,728 |
| 2015-12-14 | $8.76 | $9.42 | $8.36 | $8.56 | $8.56 | 200,524 |
| 2015-12-11 | $9.45 | $9.49 | $8.73 | $8.79 | $8.79 | 219,401 |
| 2015-12-10 | $9.43 | $9.69 | $9.23 | $9.65 | $9.65 | 146,522 |
| 2015-12-09 | $9.35 | $9.65 | $9.18 | $9.43 | $9.43 | 232,076 |
| 2015-12-08 | $8.73 | $9.58 | $8.56 | $9.36 | $9.36 | 371,067 |
| 2015-12-07 | $8.99 | $9.06 | $8.62 | $8.83 | $8.83 | 340,234 |
| 2015-12-04 | $9.47 | $9.53 | $8.80 | $9.03 | $9.03 | 266,086 |
| 2015-12-03 | $9.94 | $9.97 | $9.20 | $9.50 | $9.50 | 198,249 |
| 2015-12-02 | $9.37 | $10.15 | $9.26 | $9.89 | $9.89 | 446,961 |
| 2015-12-01 | $9.48 | $9.57 | $9.10 | $9.32 | $9.32 | 270,050 |
| 2015-11-30 | $10.05 | $10.36 | $9.13 | $9.48 | $9.48 | 196,268 |
| 2015-11-27 | $9.85 | $10.40 | $9.81 | $9.99 | $9.99 | 142,890 |
| 2015-11-25 | $8.72 | $10.08 | $8.72 | $9.85 | $9.85 | 365,002 |
| 2015-11-24 | $8.30 | $8.81 | $8.23 | $8.74 | $8.74 | 325,182 |
| 2015-11-23 | $8.33 | $8.47 | $8.27 | $8.31 | $8.31 | 246,369 |
| 2015-11-20 | $8.41 | $8.43 | $8.16 | $8.33 | $8.33 | 210,590 |
| 2015-11-19 | $8.51 | $8.62 | $8.30 | $8.32 | $8.32 | 296,746 |
| 2015-11-18 | $8.19 | $8.45 | $8.13 | $8.18 | $8.18 | 174,388 |
| 2015-11-17 | $8.51 | $8.66 | $8.15 | $8.19 | $8.19 | 239,510 |
| 2015-11-16 | $8.37 | $8.51 | $8.10 | $8.39 | $8.39 | 194,333 |
| 2015-11-13 | $8.00 | $8.97 | $7.90 | $8.48 | $8.48 | 359,361 |
| 2015-11-12 | $8.50 | $9.22 | $8.03 | $8.05 | $8.05 | 258,030 |
| 2015-11-11 | $9.66 | $9.68 | $8.46 | $8.55 | $8.55 | 915,740 |
| 2015-11-10 | $10.77 | $10.97 | $10.09 | $10.32 | $10.32 | 379,153 |
| 2015-11-09 | $10.85 | $10.99 | $10.55 | $10.74 | $10.74 | 204,166 |
| 2015-11-06 | $10.67 | $11.00 | $10.42 | $10.96 | $10.96 | 331,221 |
| 2015-11-05 | $10.63 | $10.84 | $10.33 | $10.75 | $10.75 | 298,858 |
| 2015-11-04 | $10.15 | $10.72 | $10.12 | $10.64 | $10.64 | 311,525 |
| 2015-11-03 | $9.60 | $10.45 | $9.59 | $10.11 | $10.11 | 427,091 |
| 2015-11-02 | $8.57 | $9.89 | $8.36 | $9.65 | $9.65 | 472,640 |
| 2015-10-30 | $9.25 | $9.25 | $8.42 | $8.63 | $8.63 | 411,211 |
| 2015-10-29 | $8.00 | $9.42 | $8.00 | $9.38 | $9.38 | 615,987 |
| 2015-10-28 | $7.53 | $8.06 | $7.41 | $7.98 | $7.98 | 614,168 |
| 2015-10-27 | $7.20 | $7.74 | $7.15 | $7.53 | $7.53 | 839,338 |
| 2015-10-26 | $7.58 | $7.86 | $7.05 | $7.30 | $7.30 | 1,100,542 |
| 2015-10-23 | $10.84 | $11.99 | $6.75 | $7.18 | $7.18 | 2,437,159 |
| 2015-10-22 | $15.47 | $15.67 | $14.27 | $15.06 | $15.06 | 102,984 |
| 2015-10-21 | $16.16 | $16.16 | $14.98 | $15.32 | $15.32 | 83,424 |
| 2015-10-20 | $16.88 | $17.34 | $15.68 | $16.00 | $16.00 | 117,626 |
| 2015-10-19 | $16.34 | $17.11 | $16.18 | $16.89 | $16.89 | 96,176 |
| 2015-10-16 | $16.34 | $16.55 | $15.85 | $16.30 | $16.30 | 132,484 |
| 2015-10-15 | $15.37 | $16.30 | $15.23 | $16.25 | $16.25 | 133,201 |
| 2015-10-14 | $15.20 | $15.84 | $14.71 | $15.30 | $15.30 | 97,025 |
| 2015-10-13 | $16.22 | $16.35 | $14.97 | $15.24 | $15.24 | 138,044 |
| 2015-10-12 | $16.27 | $16.33 | $15.40 | $16.30 | $16.30 | 115,639 |
| 2015-10-09 | $15.47 | $16.54 | $15.47 | $16.34 | $16.34 | 143,098 |
| 2015-10-08 | $15.07 | $15.69 | $14.63 | $15.47 | $15.47 | 101,450 |
| 2015-10-07 | $14.82 | $15.62 | $14.21 | $15.44 | $15.44 | 143,874 |
| 2015-10-06 | $14.85 | $15.33 | $14.13 | $14.65 | $14.65 | 93,594 |
| 2015-10-05 | $14.86 | $15.46 | $14.06 | $15.05 | $15.05 | 132,033 |
| 2015-10-02 | $13.87 | $14.79 | $13.51 | $14.70 | $14.70 | 90,314 |
| 2015-10-01 | $14.06 | $14.49 | $13.51 | $14.08 | $14.08 | 149,963 |
| 2015-09-30 | $13.59 | $15.84 | $13.59 | $14.06 | $14.06 | 383,188 |
| 2015-09-29 | $14.00 | $14.94 | $13.36 | $13.51 | $13.51 | 210,238 |
| 2015-09-28 | $15.42 | $15.70 | $13.53 | $14.23 | $14.23 | 281,450 |
| 2015-09-25 | $17.94 | $18.21 | $15.33 | $15.43 | $15.43 | 246,605 |
| 2015-09-24 | $18.11 | $18.20 | $17.39 | $17.83 | $17.83 | 214,430 |
| 2015-09-23 | $18.50 | $18.50 | $17.85 | $18.24 | $18.24 | 140,621 |
| 2015-09-22 | $19.55 | $19.93 | $17.50 | $18.39 | $18.39 | 208,316 |
| 2015-09-21 | $20.10 | $20.35 | $19.50 | $19.81 | $19.81 | 240,295 |
| 2015-09-18 | $18.36 | $20.47 | $18.31 | $20.19 | $20.19 | 332,416 |
| 2015-09-17 | $17.84 | $19.34 | $17.64 | $18.75 | $18.75 | 262,991 |
| 2015-09-16 | $17.33 | $17.74 | $16.95 | $17.61 | $17.61 | 159,698 |
| 2015-09-15 | $16.79 | $17.53 | $16.64 | $17.35 | $17.35 | 212,736 |
| 2015-09-14 | $16.63 | $16.95 | $15.63 | $16.86 | $16.86 | 133,629 |
| 2015-09-11 | $17.23 | $17.30 | $16.48 | $16.64 | $16.64 | 110,033 |
| 2015-09-10 | $17.36 | $17.65 | $17.08 | $17.25 | $17.25 | 88,925 |
| 2015-09-09 | $17.77 | $17.87 | $17.30 | $17.51 | $17.51 | 83,689 |
| 2015-09-08 | $17.42 | $17.64 | $17.08 | $17.56 | $17.56 | 179,090 |
| 2015-09-04 | $16.58 | $17.19 | $16.50 | $17.05 | $17.05 | 76,852 |
| 2015-09-03 | $17.84 | $17.84 | $16.54 | $16.79 | $16.79 | 202,828 |
Ocular Therapeutix Inc (OCUL) News Headlines
.jpg)
Here are Friday's biggest analyst calls: Apple, Alphabet, Tesla, Costco, Dick's, United, Pinterest, Vivid Seats & more
Here are the biggest calls on Wall Street on Friday.
cnbc.com Feb. 9, 2024Recent Ocular Therapeutix Inc (OCUL) News
Similar Companies to Ocular Therapeutix Inc (OCUL) 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 |