scPharmaceuticals Inc (SCPH) Exchange: NASDAQ
Data as of April 25, 2024
$4.93 ($-0.17) -3.33%
scPharmaceuticals Inc - Daily Information
Click for more stock information on scPharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.09 |
| Previous Close | $4.93 |
| High | $5.13 |
| Low | $4.93 |
| Adjusted Open | $5.09 |
| Previous Adjusted Close | $4.93 |
| Adjusted High | $5.13 |
| Adjusted Low | $4.93 |
About scPharmaceuticals Inc (SCPH)
scPharmaceuticals Inc
Invest in scPharmaceuticals Inc (SCPH)
Historical Stock Data for scPharmaceuticals Inc (SCPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.09 | $5.13 | $4.93 | $4.93 | $4.93 | 137,212 |
| 2024-04-11 | $4.78 | $5.11 | $4.78 | $5.10 | $5.10 | 145,876 |
| 2024-04-10 | $4.88 | $4.90 | $4.70 | $4.78 | $4.78 | 248,847 |
| 2024-04-09 | $4.94 | $5.12 | $4.83 | $5.02 | $5.02 | 160,279 |
| 2024-04-08 | $5.02 | $5.08 | $4.89 | $4.93 | $4.93 | 138,776 |
| 2024-04-05 | $5.18 | $5.18 | $4.98 | $5.03 | $5.03 | 202,699 |
| 2024-04-04 | $5.22 | $5.33 | $5.07 | $5.14 | $5.14 | 163,569 |
| 2024-04-03 | $4.76 | $5.31 | $4.71 | $5.21 | $5.21 | 258,758 |
| 2024-04-02 | $4.78 | $4.86 | $4.65 | $4.78 | $4.78 | 178,683 |
| 2024-04-01 | $4.97 | $4.97 | $4.77 | $4.85 | $4.85 | 216,629 |
| 2024-03-28 | $5.13 | $5.16 | $4.97 | $5.02 | $5.02 | 110,060 |
| 2024-03-27 | $5.05 | $5.16 | $4.87 | $5.03 | $5.03 | 229,540 |
| 2024-03-26 | $4.86 | $5.15 | $4.86 | $4.91 | $4.91 | 298,955 |
| 2024-03-25 | $5.11 | $5.21 | $4.84 | $4.86 | $4.86 | 664,203 |
| 2024-03-22 | $5.32 | $5.33 | $5.14 | $5.17 | $5.17 | 206,239 |
| 2024-03-21 | $5.63 | $5.70 | $5.35 | $5.38 | $5.38 | 145,116 |
| 2024-03-20 | $5.34 | $5.59 | $5.21 | $5.58 | $5.58 | 187,741 |
| 2024-03-19 | $5.50 | $5.50 | $5.35 | $5.37 | $5.37 | 128,242 |
| 2024-03-18 | $5.85 | $5.95 | $5.46 | $5.49 | $5.49 | 193,030 |
| 2024-03-15 | $5.28 | $6.20 | $5.28 | $5.83 | $5.83 | 659,943 |
| 2024-03-14 | $5.65 | $5.78 | $4.95 | $5.30 | $5.30 | 573,303 |
| 2024-03-13 | $5.31 | $5.61 | $5.29 | $5.44 | $5.44 | 173,734 |
| 2024-03-12 | $5.36 | $5.60 | $5.15 | $5.36 | $5.36 | 348,139 |
| 2024-03-11 | $5.33 | $5.46 | $5.25 | $5.28 | $5.28 | 172,594 |
| 2024-03-08 | $5.74 | $5.75 | $5.32 | $5.38 | $5.38 | 316,389 |
| 2024-03-07 | $5.92 | $6.16 | $5.66 | $5.67 | $5.67 | 255,005 |
| 2024-03-06 | $5.91 | $6.00 | $5.76 | $5.90 | $5.90 | 223,968 |
| 2024-03-05 | $5.94 | $6.03 | $5.72 | $5.86 | $5.86 | 320,891 |
| 2024-03-04 | $6.18 | $6.18 | $5.92 | $6.00 | $6.00 | 248,455 |
| 2024-03-01 | $6.03 | $6.28 | $5.98 | $6.12 | $6.12 | 121,683 |
| 2024-02-29 | $6.13 | $6.28 | $5.99 | $6.02 | $6.02 | 283,414 |
| 2024-02-28 | $6.22 | $6.29 | $5.93 | $6.02 | $6.02 | 184,850 |
| 2024-02-27 | $6.02 | $6.54 | $6.02 | $6.22 | $6.22 | 195,661 |
| 2024-02-26 | $5.67 | $6.03 | $5.67 | $5.99 | $5.99 | 88,094 |
| 2024-02-23 | $5.63 | $5.75 | $5.51 | $5.66 | $5.66 | 111,839 |
| 2024-02-22 | $5.55 | $5.77 | $5.49 | $5.64 | $5.64 | 154,336 |
| 2024-02-21 | $5.68 | $5.69 | $5.51 | $5.58 | $5.58 | 120,495 |
| 2024-02-20 | $5.69 | $5.84 | $5.59 | $5.70 | $5.70 | 129,400 |
| 2024-02-16 | $5.65 | $6.04 | $5.59 | $5.74 | $5.74 | 173,888 |
| 2024-02-15 | $5.67 | $5.81 | $5.47 | $5.68 | $5.68 | 262,287 |
| 2024-02-14 | $5.41 | $5.71 | $5.41 | $5.64 | $5.64 | 236,825 |
| 2024-02-13 | $5.65 | $5.65 | $5.26 | $5.35 | $5.35 | 245,520 |
| 2024-02-12 | $5.38 | $5.78 | $5.32 | $5.73 | $5.73 | 279,226 |
| 2024-02-09 | $5.13 | $5.40 | $5.06 | $5.38 | $5.38 | 175,892 |
| 2024-02-08 | $5.21 | $5.30 | $5.07 | $5.11 | $5.11 | 325,650 |
| 2024-02-07 | $5.33 | $5.39 | $5.19 | $5.20 | $5.20 | 157,351 |
| 2024-02-06 | $5.23 | $5.54 | $5.14 | $5.32 | $5.32 | 236,989 |
| 2024-02-05 | $4.84 | $5.29 | $4.74 | $5.19 | $5.19 | 320,690 |
| 2024-02-02 | $5.03 | $5.09 | $4.91 | $4.91 | $4.91 | 263,570 |
| 2024-02-01 | $4.95 | $5.20 | $4.85 | $5.09 | $5.09 | 266,228 |
| 2024-01-31 | $5.08 | $5.09 | $4.90 | $4.90 | $4.90 | 240,394 |
| 2024-01-30 | $5.40 | $5.40 | $5.01 | $5.09 | $5.09 | 245,949 |
| 2024-01-29 | $5.28 | $5.45 | $5.25 | $5.39 | $5.39 | 273,696 |
| 2024-01-26 | $5.49 | $5.54 | $5.29 | $5.32 | $5.32 | 215,686 |
| 2024-01-25 | $5.26 | $5.47 | $5.20 | $5.45 | $5.45 | 216,995 |
| 2024-01-24 | $5.55 | $5.61 | $5.26 | $5.27 | $5.27 | 186,626 |
| 2024-01-23 | $5.57 | $5.58 | $5.36 | $5.47 | $5.47 | 123,493 |
| 2024-01-22 | $5.34 | $5.56 | $5.34 | $5.52 | $5.52 | 281,790 |
| 2024-01-19 | $5.77 | $5.83 | $5.24 | $5.34 | $5.34 | 453,787 |
| 2024-01-18 | $5.77 | $5.99 | $5.71 | $5.76 | $5.76 | 265,504 |
| 2024-01-17 | $5.65 | $5.80 | $5.64 | $5.77 | $5.77 | 140,406 |
| 2024-01-16 | $5.97 | $5.98 | $5.74 | $5.78 | $5.78 | 182,953 |
| 2024-01-12 | $6.14 | $6.28 | $5.96 | $5.97 | $5.97 | 154,564 |
| 2024-01-11 | $6.29 | $6.31 | $5.99 | $6.10 | $6.10 | 177,128 |
| 2024-01-10 | $6.28 | $6.41 | $6.18 | $6.35 | $6.35 | 190,659 |
| 2024-01-09 | $6.37 | $6.41 | $6.22 | $6.28 | $6.28 | 186,213 |
| 2024-01-08 | $6.38 | $6.50 | $6.09 | $6.39 | $6.39 | 324,014 |
| 2024-01-05 | $6.60 | $6.60 | $6.29 | $6.35 | $6.35 | 393,487 |
| 2024-01-04 | $6.37 | $6.40 | $6.15 | $6.36 | $6.36 | 184,154 |
| 2024-01-03 | $6.27 | $6.57 | $6.27 | $6.35 | $6.35 | 202,385 |
| 2024-01-02 | $6.24 | $6.41 | $6.19 | $6.39 | $6.39 | 134,240 |
| 2023-12-29 | $6.41 | $6.44 | $6.23 | $6.27 | $6.27 | 291,390 |
| 2023-12-28 | $6.40 | $6.49 | $6.31 | $6.40 | $6.40 | 93,320 |
| 2023-12-27 | $6.36 | $6.56 | $6.35 | $6.40 | $6.40 | 228,373 |
| 2023-12-26 | $6.36 | $6.47 | $6.25 | $6.39 | $6.39 | 235,536 |
| 2023-12-22 | $6.40 | $6.71 | $6.32 | $6.34 | $6.34 | 418,788 |
| 2023-12-21 | $6.09 | $6.47 | $6.05 | $6.40 | $6.40 | 208,529 |
| 2023-12-20 | $6.08 | $6.22 | $5.92 | $6.01 | $6.01 | 266,371 |
| 2023-12-19 | $5.96 | $6.15 | $5.87 | $6.08 | $6.08 | 204,646 |
| 2023-12-18 | $5.75 | $5.93 | $5.59 | $5.90 | $5.90 | 157,314 |
| 2023-12-15 | $5.89 | $6.07 | $5.55 | $5.72 | $5.72 | 1,287,558 |
| 2023-12-14 | $5.81 | $5.91 | $5.60 | $5.82 | $5.82 | 260,942 |
| 2023-12-13 | $5.55 | $5.81 | $5.41 | $5.81 | $5.81 | 257,826 |
| 2023-12-12 | $5.55 | $5.64 | $5.27 | $5.57 | $5.57 | 298,719 |
| 2023-12-11 | $5.74 | $5.74 | $5.45 | $5.53 | $5.53 | 112,225 |
| 2023-12-08 | $5.79 | $6.00 | $5.77 | $5.81 | $5.81 | 167,782 |
| 2023-12-07 | $5.62 | $5.82 | $5.54 | $5.80 | $5.80 | 229,127 |
| 2023-12-06 | $5.31 | $5.65 | $5.28 | $5.54 | $5.54 | 355,641 |
| 2023-12-05 | $5.28 | $5.30 | $4.96 | $5.22 | $5.22 | 5,926,938 |
| 2023-12-04 | $5.48 | $5.50 | $5.32 | $5.34 | $5.34 | 275,049 |
| 2023-12-01 | $5.43 | $5.51 | $5.33 | $5.49 | $5.49 | 152,762 |
| 2023-11-30 | $5.47 | $5.60 | $5.37 | $5.44 | $5.44 | 175,544 |
| 2023-11-29 | $5.60 | $5.71 | $5.45 | $5.49 | $5.49 | 216,742 |
| 2023-11-28 | $5.47 | $5.54 | $5.39 | $5.42 | $5.42 | 132,739 |
| 2023-11-27 | $5.76 | $5.81 | $5.45 | $5.50 | $5.50 | 136,878 |
| 2023-11-24 | $5.48 | $5.85 | $5.48 | $5.78 | $5.78 | 82,043 |
| 2023-11-22 | $5.73 | $5.73 | $5.38 | $5.49 | $5.49 | 163,781 |
| 2023-11-21 | $5.60 | $5.94 | $5.58 | $5.63 | $5.63 | 284,776 |
| 2023-11-20 | $5.27 | $5.79 | $5.27 | $5.62 | $5.62 | 303,991 |
| 2023-11-17 | $5.07 | $5.26 | $4.96 | $5.25 | $5.25 | 834,409 |
| 2023-11-16 | $5.04 | $5.08 | $4.83 | $5.02 | $5.02 | 227,799 |
| 2023-11-15 | $5.13 | $5.21 | $5.03 | $5.04 | $5.04 | 174,459 |
| 2023-11-14 | $5.05 | $5.18 | $4.96 | $5.09 | $5.09 | 423,592 |
| 2023-11-13 | $4.91 | $5.05 | $4.69 | $4.98 | $4.98 | 271,516 |
| 2023-11-10 | $4.74 | $5.02 | $4.66 | $4.91 | $4.91 | 634,627 |
| 2023-11-09 | $4.86 | $5.07 | $4.63 | $4.70 | $4.70 | 1,141,952 |
| 2023-11-08 | $5.08 | $5.20 | $4.99 | $5.15 | $5.15 | 198,889 |
| 2023-11-07 | $5.32 | $5.32 | $5.09 | $5.13 | $5.13 | 390,980 |
| 2023-11-06 | $5.36 | $5.40 | $5.17 | $5.29 | $5.29 | 278,817 |
| 2023-11-03 | $5.05 | $5.45 | $5.05 | $5.36 | $5.36 | 213,129 |
| 2023-11-02 | $5.35 | $5.42 | $5.00 | $5.03 | $5.03 | 159,854 |
| 2023-11-01 | $5.36 | $5.36 | $5.08 | $5.23 | $5.23 | 124,139 |
| 2023-10-31 | $5.19 | $5.49 | $5.09 | $5.35 | $5.35 | 290,558 |
| 2023-10-30 | $5.37 | $5.45 | $5.05 | $5.14 | $5.14 | 262,992 |
| 2023-10-27 | $5.60 | $5.66 | $5.27 | $5.31 | $5.31 | 222,929 |
| 2023-10-26 | $5.84 | $5.90 | $5.61 | $5.67 | $5.67 | 132,345 |
| 2023-10-25 | $5.67 | $6.01 | $5.58 | $5.84 | $5.84 | 159,846 |
| 2023-10-24 | $5.49 | $5.73 | $5.40 | $5.66 | $5.66 | 232,870 |
| 2023-10-23 | $5.60 | $5.64 | $5.42 | $5.48 | $5.48 | 307,955 |
| 2023-10-20 | $5.80 | $5.86 | $5.65 | $5.69 | $5.69 | 163,735 |
| 2023-10-19 | $5.94 | $5.94 | $5.73 | $5.85 | $5.85 | 126,441 |
| 2023-10-18 | $6.15 | $6.23 | $5.90 | $5.94 | $5.94 | 168,669 |
| 2023-10-17 | $6.12 | $6.24 | $6.06 | $6.13 | $6.13 | 152,068 |
| 2023-10-16 | $6.26 | $6.27 | $5.98 | $6.12 | $6.12 | 175,100 |
| 2023-10-13 | $6.08 | $6.26 | $5.88 | $6.21 | $6.21 | 204,197 |
| 2023-10-12 | $6.38 | $6.38 | $6.03 | $6.07 | $6.07 | 276,945 |
| 2023-10-11 | $6.70 | $6.70 | $6.11 | $6.37 | $6.37 | 220,541 |
| 2023-10-10 | $6.55 | $6.71 | $6.49 | $6.63 | $6.63 | 181,332 |
| 2023-10-09 | $6.37 | $6.64 | $6.33 | $6.49 | $6.49 | 222,677 |
| 2023-10-06 | $6.62 | $6.77 | $6.33 | $6.39 | $6.39 | 226,185 |
| 2023-10-05 | $6.30 | $6.72 | $6.30 | $6.63 | $6.63 | 178,125 |
| 2023-10-04 | $6.54 | $6.60 | $6.27 | $6.33 | $6.33 | 133,320 |
| 2023-10-03 | $6.55 | $6.63 | $6.32 | $6.53 | $6.53 | 382,338 |
| 2023-10-02 | $7.10 | $7.10 | $6.48 | $6.56 | $6.56 | 168,548 |
| 2023-09-29 | $7.06 | $7.15 | $6.85 | $7.12 | $7.12 | 180,358 |
| 2023-09-28 | $7.07 | $7.14 | $6.89 | $7.01 | $7.01 | 123,973 |
| 2023-09-27 | $7.10 | $7.24 | $6.93 | $7.04 | $7.04 | 123,072 |
| 2023-09-26 | $7.10 | $7.29 | $7.10 | $7.12 | $7.12 | 117,163 |
| 2023-09-25 | $7.00 | $7.13 | $6.83 | $7.10 | $7.10 | 131,830 |
| 2023-09-22 | $7.03 | $7.12 | $6.85 | $7.04 | $7.04 | 186,922 |
| 2023-09-21 | $7.37 | $7.37 | $6.95 | $7.02 | $7.02 | 162,831 |
| 2023-09-20 | $7.31 | $7.55 | $7.25 | $7.29 | $7.29 | 225,422 |
| 2023-09-19 | $7.10 | $7.38 | $7.06 | $7.29 | $7.29 | 275,437 |
| 2023-09-18 | $7.00 | $7.12 | $6.99 | $7.10 | $7.10 | 153,180 |
| 2023-09-15 | $7.15 | $7.15 | $6.90 | $7.02 | $7.02 | 550,371 |
| 2023-09-14 | $7.18 | $7.21 | $7.02 | $7.15 | $7.15 | 121,486 |
| 2023-09-13 | $7.13 | $7.27 | $7.09 | $7.14 | $7.14 | 154,466 |
| 2023-09-12 | $7.58 | $7.67 | $7.12 | $7.16 | $7.16 | 191,574 |
| 2023-09-11 | $7.39 | $7.71 | $7.39 | $7.59 | $7.59 | 317,132 |
| 2023-09-08 | $7.26 | $7.58 | $7.18 | $7.41 | $7.41 | 219,412 |
| 2023-09-07 | $7.37 | $7.37 | $7.06 | $7.25 | $7.25 | 201,921 |
| 2023-09-06 | $7.18 | $7.24 | $6.92 | $7.00 | $7.00 | 188,366 |
| 2023-09-05 | $7.47 | $7.56 | $7.09 | $7.17 | $7.17 | 218,821 |
| 2023-09-01 | $7.64 | $7.74 | $7.38 | $7.47 | $7.47 | 254,260 |
| 2023-08-31 | $7.63 | $7.75 | $7.63 | $7.68 | $7.68 | 133,489 |
| 2023-08-30 | $7.67 | $7.82 | $7.60 | $7.73 | $7.73 | 167,009 |
| 2023-08-29 | $7.90 | $7.98 | $7.62 | $7.68 | $7.68 | 114,103 |
| 2023-08-28 | $7.98 | $7.98 | $7.79 | $7.89 | $7.89 | 120,339 |
| 2023-08-25 | $7.69 | $8.00 | $7.69 | $7.94 | $7.94 | 150,384 |
| 2023-08-24 | $7.80 | $7.80 | $7.62 | $7.69 | $7.69 | 173,692 |
| 2023-08-23 | $7.92 | $8.05 | $7.72 | $7.78 | $7.78 | 205,951 |
| 2023-08-22 | $7.94 | $7.95 | $7.59 | $7.86 | $7.86 | 205,009 |
| 2023-08-21 | $7.58 | $8.01 | $7.35 | $7.91 | $7.91 | 311,906 |
| 2023-08-18 | $7.26 | $7.81 | $7.18 | $7.61 | $7.61 | 243,594 |
| 2023-08-17 | $7.79 | $7.79 | $7.21 | $7.37 | $7.37 | 371,561 |
| 2023-08-16 | $8.00 | $8.00 | $7.65 | $7.80 | $7.80 | 259,956 |
| 2023-08-15 | $7.79 | $8.01 | $7.66 | $7.96 | $7.96 | 218,935 |
| 2023-08-14 | $7.87 | $7.87 | $7.38 | $7.80 | $7.80 | 383,135 |
| 2023-08-11 | $7.42 | $8.55 | $7.32 | $7.85 | $7.85 | 656,606 |
| 2023-08-10 | $7.86 | $8.00 | $7.74 | $7.75 | $7.75 | 410,455 |
| 2023-08-09 | $7.88 | $7.92 | $7.67 | $7.85 | $7.85 | 191,386 |
| 2023-08-08 | $7.85 | $8.00 | $7.74 | $7.88 | $7.88 | 277,864 |
| 2023-08-07 | $8.17 | $8.22 | $7.80 | $7.81 | $7.81 | 755,629 |
| 2023-08-04 | $8.28 | $8.32 | $8.08 | $8.17 | $8.17 | 159,598 |
| 2023-08-03 | $8.12 | $8.34 | $8.12 | $8.24 | $8.24 | 213,926 |
| 2023-08-02 | $8.24 | $8.24 | $8.05 | $8.20 | $8.20 | 300,788 |
| 2023-08-01 | $8.43 | $8.44 | $8.08 | $8.31 | $8.31 | 260,225 |
| 2023-07-31 | $8.43 | $8.54 | $8.34 | $8.43 | $8.43 | 441,784 |
| 2023-07-28 | $8.23 | $8.52 | $8.21 | $8.39 | $8.39 | 206,620 |
| 2023-07-27 | $8.18 | $8.35 | $8.08 | $8.16 | $8.16 | 241,633 |
| 2023-07-26 | $8.20 | $8.22 | $8.08 | $8.14 | $8.14 | 156,849 |
| 2023-07-25 | $8.08 | $8.40 | $8.06 | $8.20 | $8.20 | 231,672 |
| 2023-07-24 | $8.47 | $8.52 | $8.01 | $8.10 | $8.10 | 397,763 |
| 2023-07-21 | $8.53 | $8.70 | $8.39 | $8.46 | $8.46 | 236,017 |
| 2023-07-20 | $8.33 | $8.48 | $8.13 | $8.46 | $8.46 | 193,283 |
| 2023-07-19 | $8.57 | $8.70 | $8.11 | $8.35 | $8.35 | 463,419 |
| 2023-07-18 | $8.33 | $8.73 | $8.25 | $8.61 | $8.61 | 332,820 |
| 2023-07-17 | $8.39 | $8.78 | $8.35 | $8.37 | $8.37 | 208,631 |
| 2023-07-14 | $8.63 | $8.83 | $8.26 | $8.36 | $8.36 | 379,494 |
| 2023-07-13 | $8.67 | $8.82 | $8.47 | $8.50 | $8.50 | 397,155 |
| 2023-07-12 | $8.98 | $8.98 | $8.58 | $8.69 | $8.69 | 238,437 |
| 2023-07-11 | $9.06 | $9.23 | $8.87 | $8.91 | $8.91 | 287,755 |
| 2023-07-10 | $8.62 | $9.07 | $8.60 | $9.01 | $9.01 | 354,897 |
| 2023-07-07 | $8.96 | $9.12 | $8.55 | $8.68 | $8.68 | 554,748 |
| 2023-07-06 | $9.49 | $9.49 | $8.96 | $9.03 | $9.03 | 852,177 |
| 2023-07-05 | $9.81 | $9.95 | $9.38 | $9.46 | $9.46 | 512,756 |
| 2023-07-03 | $10.03 | $10.09 | $9.58 | $9.82 | $9.82 | 282,331 |
| 2023-06-30 | $9.75 | $10.59 | $9.57 | $10.19 | $10.19 | 597,833 |
| 2023-06-29 | $10.15 | $10.31 | $9.64 | $9.68 | $9.68 | 409,259 |
| 2023-06-28 | $10.34 | $10.38 | $10.10 | $10.26 | $10.26 | 261,558 |
| 2023-06-27 | $10.35 | $10.41 | $9.93 | $10.31 | $10.31 | 325,581 |
| 2023-06-26 | $10.16 | $10.69 | $10.02 | $10.39 | $10.39 | 375,581 |
| 2023-06-23 | $10.38 | $10.53 | $10.11 | $10.27 | $10.27 | 4,822,990 |
| 2023-06-22 | $10.39 | $10.55 | $10.16 | $10.37 | $10.37 | 273,505 |
| 2023-06-21 | $10.93 | $10.93 | $10.28 | $10.39 | $10.39 | 301,837 |
| 2023-06-20 | $10.54 | $11.05 | $10.19 | $10.96 | $10.96 | 376,495 |
| 2023-06-16 | $10.84 | $11.00 | $10.24 | $10.70 | $10.70 | 1,421,299 |
| 2023-06-15 | $10.66 | $10.90 | $10.55 | $10.76 | $10.76 | 423,228 |
| 2023-06-14 | $10.90 | $11.30 | $10.71 | $10.73 | $10.73 | 279,003 |
| 2023-06-13 | $10.60 | $11.06 | $10.60 | $10.98 | $10.98 | 561,313 |
| 2023-06-12 | $10.02 | $10.87 | $10.02 | $10.67 | $10.67 | 501,470 |
| 2023-06-09 | $9.91 | $10.27 | $9.75 | $9.97 | $9.97 | 387,971 |
| 2023-06-08 | $10.72 | $10.81 | $9.90 | $9.91 | $9.91 | 373,481 |
| 2023-06-07 | $11.30 | $11.50 | $10.33 | $10.70 | $10.70 | 716,621 |
| 2023-06-06 | $11.25 | $11.75 | $11.21 | $11.71 | $11.71 | 445,998 |
| 2023-06-05 | $11.03 | $11.36 | $10.76 | $11.28 | $11.28 | 320,172 |
| 2023-06-02 | $11.21 | $11.27 | $10.66 | $11.00 | $11.00 | 203,432 |
| 2023-06-01 | $10.51 | $11.00 | $10.38 | $11.00 | $11.00 | 244,698 |
| 2023-05-31 | $10.17 | $10.62 | $10.16 | $10.62 | $10.62 | 196,592 |
| 2023-05-30 | $10.48 | $10.68 | $10.04 | $10.21 | $10.21 | 176,242 |
| 2023-05-26 | $10.35 | $10.67 | $10.27 | $10.57 | $10.57 | 345,362 |
| 2023-05-25 | $10.77 | $10.77 | $10.12 | $10.27 | $10.27 | 193,771 |
| 2023-05-24 | $10.76 | $10.94 | $10.45 | $10.87 | $10.87 | 279,022 |
| 2023-05-23 | $11.08 | $11.51 | $10.72 | $10.83 | $10.83 | 735,979 |
| 2023-05-22 | $11.18 | $11.47 | $10.50 | $11.12 | $11.12 | 531,484 |
| 2023-05-19 | $10.97 | $11.43 | $10.91 | $11.20 | $11.20 | 399,323 |
| 2023-05-18 | $11.25 | $11.54 | $10.75 | $10.91 | $10.91 | 336,718 |
| 2023-05-17 | $10.99 | $11.45 | $10.44 | $11.27 | $11.27 | 530,863 |
| 2023-05-16 | $11.52 | $11.53 | $10.89 | $10.95 | $10.95 | 446,310 |
| 2023-05-15 | $11.75 | $12.29 | $11.35 | $11.53 | $11.53 | 408,172 |
| 2023-05-12 | $11.22 | $12.00 | $10.74 | $11.74 | $11.74 | 460,833 |
| 2023-05-11 | $12.21 | $12.75 | $10.58 | $11.20 | $11.20 | 624,596 |
| 2023-05-10 | $11.38 | $11.41 | $11.05 | $11.36 | $11.36 | 223,696 |
| 2023-05-09 | $11.06 | $11.38 | $10.95 | $11.27 | $11.27 | 201,829 |
| 2023-05-08 | $11.06 | $11.53 | $11.00 | $11.23 | $11.23 | 242,928 |
| 2023-05-05 | $11.13 | $11.69 | $11.05 | $11.18 | $11.18 | 337,920 |
| 2023-05-04 | $10.73 | $11.07 | $10.36 | $10.93 | $10.93 | 154,606 |
| 2023-05-03 | $10.60 | $11.11 | $10.54 | $10.85 | $10.85 | 315,073 |
| 2023-05-02 | $9.82 | $10.62 | $9.74 | $10.58 | $10.58 | 353,953 |
| 2023-05-01 | $9.81 | $9.95 | $9.53 | $9.73 | $9.73 | 225,171 |
| 2023-04-28 | $9.50 | $10.03 | $9.09 | $9.86 | $9.86 | 180,982 |
| 2023-04-27 | $9.51 | $9.70 | $9.12 | $9.49 | $9.49 | 152,896 |
| 2023-04-26 | $9.50 | $9.65 | $9.32 | $9.50 | $9.50 | 168,423 |
| 2023-04-25 | $10.08 | $10.38 | $9.11 | $9.49 | $9.49 | 336,224 |
| 2023-04-24 | $10.00 | $10.27 | $9.66 | $10.16 | $10.16 | 439,052 |
| 2023-04-21 | $9.98 | $10.13 | $9.82 | $10.00 | $10.00 | 225,895 |
| 2023-04-20 | $9.77 | $10.37 | $9.77 | $9.98 | $9.98 | 302,952 |
| 2023-04-19 | $10.36 | $10.65 | $9.73 | $9.81 | $9.81 | 255,051 |
| 2023-04-18 | $10.20 | $10.76 | $10.08 | $10.46 | $10.46 | 307,548 |
| 2023-04-17 | $9.68 | $10.49 | $9.67 | $10.31 | $10.31 | 396,085 |
| 2023-04-14 | $11.50 | $11.52 | $9.41 | $9.57 | $9.57 | 587,054 |
| 2023-04-13 | $9.52 | $11.65 | $9.25 | $11.48 | $11.48 | 1,360,893 |
| 2023-04-12 | $9.30 | $9.70 | $9.17 | $9.55 | $9.55 | 333,263 |
| 2023-04-11 | $9.27 | $9.34 | $8.83 | $9.26 | $9.26 | 180,613 |
| 2023-04-10 | $9.29 | $9.59 | $9.07 | $9.21 | $9.21 | 231,247 |
| 2023-04-06 | $8.91 | $9.24 | $8.81 | $9.22 | $9.22 | 187,110 |
| 2023-04-05 | $9.06 | $9.14 | $8.76 | $8.94 | $8.94 | 135,901 |
| 2023-04-04 | $9.13 | $9.27 | $8.90 | $9.00 | $9.00 | 225,914 |
| 2023-04-03 | $9.09 | $9.33 | $8.61 | $9.11 | $9.11 | 300,391 |
| 2023-03-31 | $9.01 | $9.20 | $8.29 | $9.07 | $9.07 | 719,324 |
| 2023-03-30 | $9.13 | $9.45 | $8.84 | $8.98 | $8.98 | 258,545 |
| 2023-03-29 | $9.08 | $9.39 | $8.78 | $9.05 | $9.05 | 266,519 |
| 2023-03-28 | $8.86 | $9.14 | $8.53 | $8.96 | $8.96 | 310,131 |
| 2023-03-27 | $8.61 | $9.18 | $8.36 | $8.76 | $8.76 | 337,103 |
| 2023-03-24 | $8.66 | $9.09 | $8.44 | $8.53 | $8.53 | 509,464 |
| 2023-03-23 | $7.50 | $8.73 | $7.22 | $8.66 | $8.66 | 869,883 |
| 2023-03-22 | $6.94 | $7.19 | $6.78 | $6.92 | $6.92 | 376,845 |
| 2023-03-21 | $6.92 | $7.08 | $6.73 | $6.93 | $6.93 | 168,465 |
| 2023-03-20 | $6.91 | $7.04 | $6.60 | $6.87 | $6.87 | 224,741 |
| 2023-03-17 | $7.16 | $7.27 | $6.85 | $6.85 | $6.85 | 456,131 |
| 2023-03-16 | $6.76 | $7.27 | $6.67 | $7.23 | $7.23 | 191,621 |
| 2023-03-15 | $6.89 | $6.95 | $6.65 | $6.89 | $6.89 | 192,357 |
| 2023-03-14 | $6.94 | $7.08 | $6.87 | $7.04 | $7.04 | 281,066 |
| 2023-03-13 | $6.69 | $6.96 | $6.51 | $6.76 | $6.76 | 177,387 |
| 2023-03-10 | $6.88 | $7.09 | $6.60 | $6.82 | $6.82 | 270,243 |
| 2023-03-09 | $7.39 | $7.49 | $6.73 | $6.89 | $6.89 | 332,330 |
| 2023-03-08 | $7.75 | $7.83 | $7.00 | $7.40 | $7.40 | 850,885 |
| 2023-03-07 | $7.57 | $7.86 | $7.46 | $7.71 | $7.71 | 580,396 |
| 2023-03-06 | $7.77 | $8.15 | $7.48 | $7.57 | $7.57 | 263,590 |
| 2023-03-03 | $7.68 | $7.85 | $7.52 | $7.73 | $7.73 | 213,830 |
| 2023-03-02 | $7.80 | $7.86 | $7.44 | $7.66 | $7.66 | 694,463 |
| 2023-03-01 | $7.57 | $7.88 | $7.40 | $7.84 | $7.84 | 561,646 |
| 2023-02-28 | $7.66 | $7.68 | $7.47 | $7.50 | $7.50 | 547,367 |
| 2023-02-27 | $7.89 | $7.90 | $7.48 | $7.73 | $7.73 | 355,663 |
| 2023-02-24 | $8.46 | $8.46 | $7.80 | $7.85 | $7.85 | 341,555 |
| 2023-02-23 | $8.11 | $8.76 | $8.11 | $8.53 | $8.53 | 485,422 |
| 2023-02-22 | $8.59 | $8.71 | $7.98 | $8.10 | $8.10 | 1,458,320 |
| 2023-02-21 | $9.47 | $9.60 | $8.34 | $8.55 | $8.55 | 2,167,280 |
| 2023-02-17 | $9.40 | $10.38 | $9.40 | $9.47 | $9.47 | 609,749 |
| 2023-02-16 | $9.09 | $9.87 | $8.80 | $9.40 | $9.40 | 4,617,116 |
| 2023-02-15 | $8.00 | $9.28 | $7.98 | $9.25 | $9.25 | 753,930 |
| 2023-02-14 | $8.05 | $8.28 | $7.87 | $8.04 | $8.04 | 409,916 |
| 2023-02-13 | $7.73 | $8.49 | $7.62 | $8.10 | $8.10 | 397,595 |
| 2023-02-10 | $7.51 | $7.99 | $7.28 | $7.77 | $7.77 | 264,548 |
| 2023-02-09 | $7.59 | $7.79 | $7.25 | $7.51 | $7.51 | 1,183,468 |
| 2023-02-08 | $7.84 | $7.85 | $7.45 | $7.59 | $7.59 | 231,214 |
| 2023-02-07 | $7.74 | $8.04 | $7.59 | $7.83 | $7.83 | 512,640 |
| 2023-02-06 | $8.07 | $8.39 | $7.16 | $7.69 | $7.69 | 2,521,616 |
| 2023-02-03 | $6.97 | $8.19 | $6.93 | $8.03 | $8.03 | 814,200 |
| 2023-02-02 | $6.85 | $7.17 | $6.73 | $7.07 | $7.07 | 853,196 |
| 2023-02-01 | $6.14 | $6.97 | $6.11 | $6.84 | $6.84 | 732,954 |
| 2023-01-31 | $5.60 | $6.20 | $5.59 | $6.18 | $6.18 | 298,527 |
| 2023-01-30 | $5.75 | $5.89 | $5.50 | $5.59 | $5.59 | 250,873 |
| 2023-01-27 | $5.82 | $6.01 | $5.67 | $5.69 | $5.69 | 152,008 |
| 2023-01-26 | $5.78 | $5.98 | $5.65 | $5.75 | $5.75 | 212,915 |
| 2023-01-25 | $5.74 | $5.83 | $5.50 | $5.74 | $5.74 | 359,060 |
| 2023-01-24 | $6.18 | $6.18 | $5.73 | $5.78 | $5.78 | 366,332 |
| 2023-01-23 | $6.22 | $6.39 | $6.09 | $6.15 | $6.15 | 219,900 |
| 2023-01-20 | $6.19 | $6.56 | $6.08 | $6.34 | $6.34 | 173,009 |
| 2023-01-19 | $6.19 | $6.24 | $6.03 | $6.14 | $6.14 | 110,057 |
| 2023-01-18 | $6.44 | $6.49 | $6.20 | $6.22 | $6.22 | 138,224 |
| 2023-01-17 | $6.41 | $6.63 | $6.23 | $6.40 | $6.40 | 290,904 |
| 2023-01-13 | $6.56 | $6.60 | $6.26 | $6.34 | $6.34 | 182,502 |
| 2023-01-12 | $6.70 | $6.70 | $6.43 | $6.57 | $6.57 | 157,999 |
| 2023-01-11 | $6.49 | $6.65 | $6.42 | $6.62 | $6.62 | 265,253 |
| 2023-01-10 | $6.38 | $6.55 | $6.24 | $6.48 | $6.48 | 315,335 |
| 2023-01-09 | $6.50 | $6.69 | $6.35 | $6.39 | $6.39 | 181,169 |
| 2023-01-06 | $6.41 | $6.72 | $6.29 | $6.41 | $6.41 | 120,455 |
| 2023-01-05 | $6.51 | $6.60 | $6.32 | $6.37 | $6.37 | 124,223 |
| 2023-01-04 | $6.87 | $6.87 | $6.38 | $6.51 | $6.51 | 230,758 |
| 2023-01-03 | $7.17 | $7.32 | $6.45 | $6.62 | $6.62 | 342,895 |
| 2022-12-30 | $6.96 | $7.23 | $6.88 | $7.17 | $7.17 | 250,330 |
| 2022-12-29 | $6.60 | $6.98 | $6.53 | $6.96 | $6.96 | 244,122 |
| 2022-12-28 | $6.29 | $6.62 | $6.19 | $6.58 | $6.58 | 286,665 |
| 2022-12-27 | $6.44 | $6.44 | $6.02 | $6.30 | $6.30 | 272,345 |
| 2022-12-23 | $6.38 | $6.41 | $6.08 | $6.19 | $6.19 | 135,876 |
| 2022-12-22 | $6.35 | $6.40 | $6.03 | $6.38 | $6.38 | 161,973 |
| 2022-12-21 | $6.07 | $6.55 | $5.97 | $6.43 | $6.43 | 227,578 |
| 2022-12-20 | $6.18 | $6.29 | $5.91 | $6.07 | $6.07 | 210,423 |
| 2022-12-19 | $6.41 | $6.41 | $6.15 | $6.22 | $6.22 | 184,167 |
| 2022-12-16 | $6.43 | $6.63 | $6.14 | $6.38 | $6.38 | 134,763 |
| 2022-12-15 | $6.30 | $6.49 | $5.99 | $6.48 | $6.48 | 169,583 |
| 2022-12-14 | $6.43 | $6.66 | $6.25 | $6.33 | $6.33 | 289,237 |
| 2022-12-13 | $6.67 | $6.83 | $6.24 | $6.43 | $6.43 | 254,377 |
| 2022-12-12 | $6.55 | $6.55 | $6.38 | $6.49 | $6.49 | 228,209 |
| 2022-12-09 | $6.80 | $6.91 | $6.40 | $6.52 | $6.52 | 274,877 |
| 2022-12-08 | $6.83 | $7.13 | $6.72 | $6.84 | $6.84 | 217,585 |
| 2022-12-07 | $6.59 | $6.86 | $6.59 | $6.81 | $6.81 | 194,457 |
| 2022-12-06 | $6.90 | $6.95 | $6.65 | $6.70 | $6.70 | 186,046 |
| 2022-12-05 | $6.93 | $7.10 | $6.80 | $6.90 | $6.90 | 178,817 |
| 2022-12-02 | $7.08 | $7.48 | $6.94 | $7.05 | $7.05 | 357,786 |
| 2022-12-01 | $7.67 | $7.70 | $7.12 | $7.12 | $7.12 | 403,419 |
| 2022-11-30 | $7.48 | $7.96 | $7.23 | $7.33 | $7.33 | 337,867 |
| 2022-11-29 | $7.30 | $7.65 | $6.99 | $7.20 | $7.20 | 272,291 |
| 2022-11-28 | $7.56 | $7.83 | $7.15 | $7.24 | $7.24 | 302,796 |
| 2022-11-25 | $7.58 | $7.67 | $7.23 | $7.53 | $7.53 | 163,218 |
| 2022-11-23 | $7.01 | $7.76 | $6.72 | $7.48 | $7.48 | 969,336 |
| 2022-11-22 | $5.80 | $7.33 | $5.80 | $6.97 | $6.97 | 1,241,267 |
| 2022-11-21 | $6.37 | $6.38 | $5.98 | $6.09 | $6.09 | 233,642 |
| 2022-11-18 | $6.40 | $6.46 | $6.05 | $6.28 | $6.28 | 214,016 |
| 2022-11-17 | $6.44 | $6.62 | $6.14 | $6.25 | $6.25 | 208,724 |
| 2022-11-16 | $6.64 | $6.66 | $6.28 | $6.53 | $6.53 | 171,775 |
| 2022-11-15 | $6.44 | $6.73 | $6.20 | $6.58 | $6.58 | 210,007 |
| 2022-11-14 | $6.39 | $6.85 | $6.22 | $6.38 | $6.38 | 235,037 |
| 2022-11-11 | $6.10 | $6.45 | $5.90 | $6.45 | $6.45 | 231,811 |
| 2022-11-10 | $5.93 | $7.09 | $5.70 | $6.04 | $6.04 | 792,440 |
| 2022-11-09 | $5.65 | $5.81 | $5.30 | $5.38 | $5.38 | 75,245 |
| 2022-11-08 | $5.64 | $5.81 | $5.41 | $5.63 | $5.63 | 108,252 |
| 2022-11-07 | $5.60 | $5.90 | $5.42 | $5.72 | $5.72 | 164,360 |
| 2022-11-04 | $5.43 | $5.65 | $5.41 | $5.55 | $5.55 | 143,432 |
| 2022-11-03 | $5.37 | $5.56 | $5.31 | $5.35 | $5.35 | 80,826 |
| 2022-11-02 | $5.52 | $5.59 | $5.29 | $5.39 | $5.39 | 121,347 |
| 2022-11-01 | $5.38 | $5.53 | $5.37 | $5.47 | $5.47 | 49,452 |
| 2022-10-31 | $5.26 | $5.54 | $5.26 | $5.34 | $5.34 | 141,809 |
| 2022-10-28 | $5.64 | $5.72 | $5.25 | $5.32 | $5.32 | 189,640 |
| 2022-10-27 | $5.76 | $5.85 | $5.58 | $5.66 | $5.66 | 77,198 |
| 2022-10-26 | $5.48 | $5.87 | $5.48 | $5.80 | $5.80 | 115,231 |
| 2022-10-25 | $5.37 | $5.56 | $5.28 | $5.48 | $5.48 | 131,327 |
| 2022-10-24 | $5.47 | $5.49 | $5.17 | $5.36 | $5.36 | 116,081 |
| 2022-10-21 | $5.66 | $5.66 | $5.24 | $5.46 | $5.46 | 184,953 |
| 2022-10-20 | $5.37 | $5.60 | $5.19 | $5.47 | $5.47 | 181,771 |
| 2022-10-19 | $5.51 | $5.57 | $5.17 | $5.29 | $5.29 | 162,505 |
| 2022-10-18 | $4.95 | $5.79 | $4.95 | $5.63 | $5.63 | 579,555 |
| 2022-10-17 | $5.40 | $5.59 | $4.86 | $4.95 | $4.95 | 407,913 |
| 2022-10-14 | $5.50 | $5.75 | $5.39 | $5.40 | $5.40 | 338,636 |
| 2022-10-13 | $5.56 | $5.86 | $5.17 | $5.50 | $5.50 | 581,389 |
| 2022-10-12 | $5.48 | $6.17 | $5.01 | $5.70 | $5.70 | 1,488,920 |
| 2022-10-11 | $4.20 | $6.04 | $4.11 | $5.60 | $5.60 | 5,117,125 |
| 2022-10-10 | $4.66 | $4.89 | $3.68 | $4.02 | $4.02 | 5,082,205 |
| 2022-10-07 | $4.92 | $5.24 | $4.87 | $4.98 | $4.98 | 624,053 |
| 2022-10-06 | $5.62 | $5.68 | $4.80 | $4.92 | $4.92 | 422,513 |
| 2022-10-05 | $6.05 | $6.05 | $5.38 | $5.51 | $5.51 | 367,340 |
| 2022-10-04 | $6.48 | $6.50 | $5.92 | $6.00 | $6.00 | 285,330 |
| 2022-10-03 | $6.70 | $6.80 | $5.79 | $6.34 | $6.34 | 602,336 |
| 2022-09-30 | $6.30 | $6.60 | $5.93 | $6.52 | $6.52 | 319,079 |
| 2022-09-29 | $5.91 | $6.31 | $5.70 | $6.05 | $6.05 | 430,700 |
| 2022-09-28 | $5.11 | $5.90 | $5.11 | $5.82 | $5.82 | 387,349 |
| 2022-09-27 | $5.40 | $5.72 | $5.04 | $5.11 | $5.11 | 387,364 |
| 2022-09-26 | $4.65 | $5.67 | $4.65 | $5.03 | $5.03 | 531,652 |
| 2022-09-23 | $4.60 | $4.69 | $4.46 | $4.56 | $4.56 | 135,900 |
| 2022-09-22 | $4.56 | $4.70 | $4.50 | $4.65 | $4.65 | 158,820 |
| 2022-09-21 | $4.75 | $4.80 | $4.53 | $4.56 | $4.56 | 108,887 |
| 2022-09-20 | $4.70 | $4.78 | $4.55 | $4.70 | $4.70 | 69,859 |
| 2022-09-19 | $4.51 | $4.75 | $4.51 | $4.70 | $4.70 | 103,781 |
| 2022-09-16 | $4.65 | $4.67 | $4.46 | $4.48 | $4.48 | 76,659 |
| 2022-09-15 | $4.73 | $4.78 | $4.60 | $4.70 | $4.70 | 47,878 |
| 2022-09-14 | $4.73 | $4.75 | $4.70 | $4.72 | $4.72 | 53,946 |
| 2022-09-13 | $4.70 | $4.77 | $4.65 | $4.71 | $4.71 | 76,675 |
| 2022-09-12 | $4.80 | $4.85 | $4.74 | $4.79 | $4.79 | 86,330 |
| 2022-09-09 | $4.74 | $4.87 | $4.56 | $4.76 | $4.76 | 131,052 |
| 2022-09-08 | $5.04 | $5.14 | $4.71 | $4.77 | $4.77 | 66,123 |
| 2022-09-07 | $5.29 | $5.64 | $4.75 | $5.01 | $5.01 | 270,906 |
| 2022-09-06 | $5.79 | $5.79 | $5.35 | $5.36 | $5.36 | 54,047 |
| 2022-09-02 | $5.85 | $5.92 | $5.75 | $5.84 | $5.84 | 23,587 |
| 2022-09-01 | $5.90 | $5.90 | $5.68 | $5.80 | $5.80 | 30,547 |
| 2022-08-31 | $5.85 | $5.89 | $5.78 | $5.85 | $5.85 | 19,517 |
| 2022-08-30 | $5.82 | $5.88 | $5.75 | $5.83 | $5.83 | 35,081 |
| 2022-08-29 | $5.79 | $5.88 | $5.69 | $5.76 | $5.76 | 27,116 |
| 2022-08-26 | $6.04 | $6.04 | $5.61 | $5.89 | $5.89 | 64,151 |
| 2022-08-25 | $6.31 | $6.48 | $6.02 | $6.11 | $6.11 | 31,214 |
| 2022-08-24 | $6.10 | $6.29 | $6.10 | $6.25 | $6.25 | 18,141 |
| 2022-08-23 | $6.11 | $6.20 | $6.07 | $6.14 | $6.14 | 16,831 |
| 2022-08-22 | $6.30 | $6.39 | $6.01 | $6.17 | $6.17 | 9,874 |
| 2022-08-19 | $6.12 | $6.36 | $6.11 | $6.34 | $6.34 | 75,382 |
| 2022-08-18 | $6.19 | $6.26 | $6.05 | $6.09 | $6.09 | 24,740 |
| 2022-08-17 | $6.12 | $6.20 | $6.01 | $6.13 | $6.13 | 28,243 |
| 2022-08-16 | $6.22 | $6.35 | $5.92 | $6.17 | $6.17 | 56,313 |
| 2022-08-15 | $6.03 | $6.51 | $6.01 | $6.47 | $6.47 | 77,068 |
| 2022-08-12 | $5.96 | $6.15 | $5.90 | $6.15 | $6.15 | 70,862 |
| 2022-08-11 | $5.77 | $5.99 | $5.66 | $5.88 | $5.88 | 58,730 |
| 2022-08-10 | $5.72 | $6.00 | $5.55 | $5.81 | $5.81 | 85,652 |
| 2022-08-09 | $5.28 | $5.79 | $5.28 | $5.50 | $5.50 | 78,203 |
| 2022-08-08 | $5.41 | $5.48 | $5.26 | $5.35 | $5.35 | 39,233 |
| 2022-08-05 | $5.03 | $5.20 | $5.03 | $5.11 | $5.11 | 28,006 |
| 2022-08-04 | $4.96 | $5.21 | $4.87 | $5.02 | $5.02 | 76,081 |
| 2022-08-03 | $4.83 | $5.16 | $4.83 | $4.96 | $4.96 | 125,705 |
| 2022-08-02 | $5.02 | $5.03 | $4.80 | $4.80 | $4.80 | 32,596 |
| 2022-08-01 | $4.96 | $5.03 | $4.70 | $4.89 | $4.89 | 41,508 |
| 2022-07-29 | $5.15 | $5.16 | $4.86 | $4.94 | $4.94 | 50,498 |
| 2022-07-28 | $5.02 | $5.04 | $5.00 | $5.01 | $5.01 | 5,909 |
| 2022-07-27 | $5.09 | $5.09 | $4.92 | $5.05 | $5.05 | 11,420 |
| 2022-07-26 | $5.08 | $5.17 | $5.02 | $5.06 | $5.06 | 13,119 |
| 2022-07-25 | $5.24 | $5.27 | $4.96 | $5.03 | $5.03 | 19,698 |
| 2022-07-22 | $5.40 | $5.47 | $5.29 | $5.29 | $5.29 | 42,129 |
| 2022-07-21 | $5.41 | $5.42 | $5.38 | $5.41 | $5.41 | 11,571 |
| 2022-07-20 | $5.37 | $5.52 | $5.35 | $5.44 | $5.44 | 36,319 |
| 2022-07-19 | $5.37 | $5.58 | $5.25 | $5.31 | $5.31 | 70,168 |
| 2022-07-18 | $5.09 | $5.28 | $5.09 | $5.24 | $5.24 | 6,187 |
| 2022-07-15 | $5.26 | $5.26 | $5.06 | $5.08 | $5.08 | 17,860 |
| 2022-07-14 | $5.01 | $5.20 | $4.98 | $5.05 | $5.05 | 22,213 |
| 2022-07-13 | $5.14 | $5.41 | $5.13 | $5.18 | $5.18 | 67,624 |
| 2022-07-12 | $5.31 | $5.53 | $5.05 | $5.15 | $5.15 | 45,462 |
| 2022-07-11 | $5.15 | $5.27 | $4.98 | $5.26 | $5.26 | 55,794 |
| 2022-07-08 | $5.23 | $5.24 | $5.04 | $5.05 | $5.05 | 13,762 |
| 2022-07-07 | $5.01 | $5.22 | $5.01 | $5.22 | $5.22 | 11,039 |
| 2022-07-06 | $5.05 | $5.08 | $4.96 | $4.96 | $4.96 | 14,933 |
| 2022-07-05 | $4.82 | $5.03 | $4.82 | $5.02 | $5.02 | 17,890 |
| 2022-07-01 | $4.87 | $4.99 | $4.79 | $4.88 | $4.88 | 27,274 |
| 2022-06-30 | $4.88 | $5.01 | $4.76 | $4.82 | $4.82 | 18,348 |
| 2022-06-29 | $4.82 | $4.94 | $4.82 | $4.91 | $4.91 | 13,880 |
| 2022-06-28 | $4.81 | $4.95 | $4.80 | $4.80 | $4.80 | 2,064 |
| 2022-06-27 | $4.68 | $4.74 | $4.63 | $4.68 | $4.68 | 15,490 |
| 2022-06-24 | $4.85 | $4.90 | $4.38 | $4.60 | $4.60 | 74,633 |
| 2022-06-23 | $4.50 | $4.80 | $4.48 | $4.80 | $4.80 | 34,823 |
| 2022-06-22 | $4.40 | $4.57 | $4.40 | $4.50 | $4.50 | 17,018 |
| 2022-06-21 | $4.33 | $4.54 | $4.33 | $4.46 | $4.46 | 33,150 |
| 2022-06-17 | $4.43 | $4.58 | $4.02 | $4.30 | $4.30 | 206,300 |
| 2022-06-16 | $4.60 | $4.73 | $4.48 | $4.48 | $4.48 | 2,824,565 |
| 2022-06-15 | $4.55 | $4.73 | $4.55 | $4.64 | $4.64 | 12,617 |
| 2022-06-14 | $4.50 | $4.62 | $4.49 | $4.53 | $4.53 | 30,445 |
| 2022-06-13 | $4.77 | $4.84 | $4.41 | $4.50 | $4.50 | 12,060 |
| 2022-06-10 | $4.71 | $4.90 | $4.70 | $4.90 | $4.90 | 6,618 |
| 2022-06-09 | $4.83 | $4.83 | $4.56 | $4.56 | $4.56 | 7,519 |
| 2022-06-08 | $4.70 | $4.86 | $4.70 | $4.83 | $4.83 | 10,803 |
| 2022-06-07 | $4.65 | $4.81 | $4.60 | $4.78 | $4.78 | 32,445 |
| 2022-06-06 | $4.74 | $4.84 | $4.54 | $4.60 | $4.60 | 18,427 |
| 2022-06-03 | $4.82 | $4.86 | $4.64 | $4.68 | $4.68 | 28,383 |
| 2022-06-02 | $4.68 | $5.11 | $4.66 | $4.69 | $4.69 | 59,842 |
| 2022-06-01 | $4.81 | $5.00 | $4.66 | $4.70 | $4.70 | 28,022 |
| 2022-05-31 | $4.78 | $4.91 | $4.78 | $4.80 | $4.80 | 34,491 |
| 2022-05-27 | $5.00 | $5.00 | $4.79 | $4.80 | $4.80 | 25,357 |
| 2022-05-26 | $5.11 | $5.14 | $4.90 | $4.90 | $4.90 | 35,813 |
| 2022-05-25 | $5.13 | $5.13 | $5.07 | $5.10 | $5.10 | 4,963 |
| 2022-05-24 | $5.06 | $5.14 | $5.02 | $5.11 | $5.11 | 15,720 |
| 2022-05-23 | $5.06 | $5.17 | $5.03 | $5.13 | $5.13 | 25,315 |
| 2022-05-20 | $4.98 | $5.11 | $4.97 | $5.02 | $5.02 | 20,515 |
| 2022-05-19 | $4.82 | $4.91 | $4.81 | $4.88 | $4.88 | 14,664 |
| 2022-05-18 | $4.80 | $4.89 | $4.76 | $4.80 | $4.80 | 18,320 |
| 2022-05-17 | $4.70 | $4.80 | $4.70 | $4.78 | $4.78 | 28,910 |
| 2022-05-16 | $4.61 | $4.72 | $4.61 | $4.69 | $4.69 | 31,978 |
| 2022-05-13 | $4.44 | $4.68 | $4.41 | $4.44 | $4.44 | 23,190 |
| 2022-05-12 | $4.29 | $4.51 | $4.23 | $4.39 | $4.39 | 18,968 |
| 2022-05-11 | $4.47 | $4.47 | $4.27 | $4.39 | $4.39 | 5,252 |
| 2022-05-10 | $4.71 | $4.73 | $4.45 | $4.45 | $4.45 | 10,361 |
| 2022-05-09 | $4.97 | $5.01 | $4.33 | $4.43 | $4.43 | 42,851 |
| 2022-05-06 | $5.14 | $5.17 | $5.10 | $5.12 | $5.12 | 7,402 |
| 2022-05-05 | $5.15 | $5.25 | $5.13 | $5.25 | $5.25 | 10,158 |
| 2022-05-04 | $5.05 | $5.22 | $5.03 | $5.16 | $5.16 | 12,598 |
| 2022-05-03 | $5.08 | $5.14 | $5.00 | $5.05 | $5.05 | 5,601 |
| 2022-05-02 | $5.01 | $5.12 | $4.97 | $5.07 | $5.07 | 31,774 |
| 2022-04-29 | $4.80 | $5.05 | $4.80 | $4.97 | $4.97 | 8,120 |
| 2022-04-28 | $4.73 | $4.97 | $4.71 | $4.94 | $4.94 | 27,201 |
| 2022-04-27 | $4.55 | $4.69 | $4.53 | $4.69 | $4.69 | 6,748 |
| 2022-04-26 | $4.94 | $4.94 | $4.06 | $4.47 | $4.47 | 43,079 |
| 2022-04-25 | $5.03 | $5.03 | $4.85 | $4.95 | $4.95 | 7,861 |
| 2022-04-22 | $4.87 | $5.15 | $4.76 | $5.07 | $5.07 | 8,722 |
| 2022-04-21 | $5.05 | $5.07 | $4.90 | $4.94 | $4.94 | 10,009 |
| 2022-04-20 | $5.13 | $5.13 | $5.03 | $5.05 | $5.05 | 6,663 |
| 2022-04-19 | $4.98 | $5.15 | $4.98 | $5.11 | $5.11 | 13,216 |
| 2022-04-18 | $4.96 | $5.11 | $4.96 | $5.03 | $5.03 | 6,921 |
| 2022-04-14 | $5.07 | $5.08 | $4.90 | $4.97 | $4.97 | 14,812 |
| 2022-04-13 | $4.95 | $5.02 | $4.95 | $5.00 | $5.00 | 22,168 |
| 2022-04-12 | $5.22 | $5.22 | $4.94 | $4.97 | $4.97 | 29,900 |
| 2022-04-11 | $5.81 | $5.85 | $5.18 | $5.18 | $5.18 | 378,042 |
| 2022-04-08 | $6.26 | $6.26 | $5.95 | $6.17 | $6.17 | 19,065 |
| 2022-04-07 | $6.43 | $6.46 | $6.16 | $6.16 | $6.16 | 16,723 |
| 2022-04-06 | $6.55 | $6.78 | $6.10 | $6.38 | $6.38 | 20,370 |
| 2022-04-05 | $6.28 | $6.69 | $6.11 | $6.48 | $6.48 | 35,805 |
| 2022-04-04 | $6.30 | $6.57 | $6.26 | $6.43 | $6.43 | 41,819 |
| 2022-04-01 | $5.79 | $6.80 | $5.70 | $6.35 | $6.35 | 64,587 |
| 2022-03-31 | $5.78 | $5.98 | $5.60 | $5.68 | $5.68 | 23,925 |
| 2022-03-30 | $5.96 | $5.99 | $5.80 | $5.87 | $5.87 | 10,658 |
| 2022-03-29 | $5.83 | $6.13 | $5.82 | $5.88 | $5.88 | 28,000 |
| 2022-03-28 | $6.00 | $6.16 | $5.80 | $5.94 | $5.94 | 23,164 |
| 2022-03-25 | $5.96 | $6.11 | $5.94 | $6.11 | $6.11 | 27,258 |
| 2022-03-24 | $5.55 | $6.22 | $5.45 | $5.93 | $5.93 | 61,588 |
| 2022-03-23 | $5.41 | $5.66 | $5.38 | $5.52 | $5.52 | 63,199 |
| 2022-03-22 | $5.01 | $5.43 | $5.01 | $5.40 | $5.40 | 24,673 |
| 2022-03-21 | $5.20 | $5.26 | $4.98 | $5.16 | $5.16 | 24,128 |
| 2022-03-18 | $5.12 | $5.30 | $5.08 | $5.29 | $5.29 | 59,583 |
| 2022-03-17 | $4.89 | $5.21 | $4.89 | $5.21 | $5.21 | 14,051 |
| 2022-03-16 | $4.70 | $5.04 | $4.68 | $4.98 | $4.98 | 23,595 |
| 2022-03-15 | $4.67 | $4.92 | $4.65 | $4.85 | $4.85 | 21,485 |
| 2022-03-14 | $4.65 | $4.90 | $4.52 | $4.52 | $4.52 | 23,832 |
| 2022-03-11 | $4.92 | $4.92 | $4.66 | $4.66 | $4.66 | 6,963 |
| 2022-03-10 | $4.98 | $5.10 | $4.81 | $4.89 | $4.89 | 31,876 |
| 2022-03-09 | $4.80 | $5.00 | $4.75 | $4.87 | $4.87 | 16,642 |
| 2022-03-08 | $4.95 | $5.02 | $4.83 | $4.97 | $4.97 | 27,612 |
| 2022-03-07 | $5.10 | $5.18 | $4.82 | $4.92 | $4.92 | 12,105 |
| 2022-03-04 | $5.30 | $5.30 | $4.96 | $5.17 | $5.17 | 8,243 |
| 2022-03-03 | $5.28 | $5.57 | $5.15 | $5.30 | $5.30 | 16,861 |
| 2022-03-02 | $5.38 | $5.42 | $5.10 | $5.18 | $5.18 | 29,108 |
| 2022-03-01 | $5.28 | $5.48 | $5.12 | $5.38 | $5.38 | 19,010 |
| 2022-02-28 | $5.30 | $5.39 | $5.25 | $5.25 | $5.25 | 22,682 |
| 2022-02-25 | $5.43 | $5.88 | $5.08 | $5.25 | $5.25 | 39,158 |
| 2022-02-24 | $4.91 | $5.37 | $4.75 | $5.29 | $5.29 | 18,235 |
| 2022-02-23 | $5.20 | $5.38 | $4.82 | $4.93 | $4.93 | 20,492 |
| 2022-02-22 | $5.05 | $5.28 | $4.97 | $5.16 | $5.16 | 22,963 |
| 2022-02-18 | $5.09 | $5.24 | $4.86 | $4.96 | $4.96 | 14,285 |
| 2022-02-17 | $5.00 | $5.28 | $4.89 | $5.09 | $5.09 | 23,927 |
| 2022-02-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 11,457 |
| 2022-02-15 | $4.90 | $5.15 | $4.83 | $4.91 | $4.91 | 17,774 |
| 2022-02-14 | $4.88 | $4.96 | $4.82 | $4.82 | $4.82 | 10,352 |
| 2022-02-11 | $5.04 | $5.04 | $4.86 | $4.93 | $4.93 | 11,839 |
| 2022-02-10 | $5.37 | $5.62 | $4.85 | $4.96 | $4.96 | 58,381 |
| 2022-02-09 | $5.29 | $5.58 | $5.21 | $5.43 | $5.43 | 49,326 |
| 2022-02-08 | $5.32 | $5.33 | $5.09 | $5.20 | $5.20 | 20,991 |
| 2022-02-07 | $5.21 | $5.34 | $5.15 | $5.32 | $5.32 | 25,977 |
| 2022-02-04 | $5.14 | $5.37 | $5.11 | $5.28 | $5.28 | 80,943 |
| 2022-02-03 | $4.72 | $5.40 | $4.68 | $5.22 | $5.22 | 48,083 |
| 2022-02-02 | $5.10 | $5.20 | $4.72 | $4.82 | $4.82 | 18,141 |
| 2022-02-01 | $4.31 | $5.06 | $4.24 | $5.00 | $5.00 | 76,411 |
| 2022-01-31 | $3.93 | $4.39 | $3.93 | $4.31 | $4.31 | 50,079 |
| 2022-01-28 | $3.95 | $4.00 | $3.68 | $3.91 | $3.91 | 115,467 |
| 2022-01-27 | $4.17 | $4.17 | $3.77 | $3.90 | $3.90 | 24,139 |
| 2022-01-26 | $4.10 | $4.30 | $3.79 | $3.98 | $3.98 | 27,998 |
| 2022-01-25 | $4.00 | $4.10 | $3.80 | $3.94 | $3.94 | 24,617 |
| 2022-01-24 | $3.96 | $4.09 | $3.82 | $4.03 | $4.03 | 66,382 |
| 2022-01-21 | $4.09 | $4.25 | $3.94 | $4.06 | $4.06 | 39,788 |
| 2022-01-20 | $4.31 | $4.46 | $4.07 | $4.20 | $4.20 | 68,658 |
| 2022-01-19 | $4.11 | $4.52 | $3.98 | $4.25 | $4.25 | 43,554 |
| 2022-01-18 | $4.06 | $4.33 | $4.00 | $4.11 | $4.11 | 62,195 |
| 2022-01-14 | $4.32 | $4.32 | $4.08 | $4.09 | $4.09 | 24,490 |
| 2022-01-13 | $4.10 | $4.22 | $4.09 | $4.19 | $4.19 | 49,805 |
| 2022-01-12 | $4.45 | $4.45 | $4.15 | $4.24 | $4.24 | 46,924 |
| 2022-01-11 | $4.16 | $4.53 | $4.16 | $4.42 | $4.42 | 16,536 |
| 2022-01-10 | $4.61 | $4.81 | $4.14 | $4.15 | $4.15 | 200,853 |
| 2022-01-07 | $4.86 | $4.88 | $4.70 | $4.85 | $4.85 | 18,359 |
| 2022-01-06 | $4.89 | $5.12 | $4.70 | $4.87 | $4.87 | 14,354 |
| 2022-01-05 | $5.10 | $5.10 | $4.68 | $4.71 | $4.71 | 33,006 |
| 2022-01-04 | $4.76 | $5.18 | $4.75 | $5.05 | $5.05 | 33,972 |
| 2022-01-03 | $4.98 | $5.12 | $4.48 | $4.67 | $4.67 | 90,020 |
| 2021-12-31 | $4.85 | $5.18 | $4.85 | $5.02 | $5.02 | 25,433 |
| 2021-12-30 | $4.98 | $5.00 | $4.81 | $4.92 | $4.92 | 20,823 |
| 2021-12-29 | $5.25 | $5.33 | $4.81 | $5.03 | $5.03 | 26,126 |
| 2021-12-28 | $5.31 | $5.37 | $5.05 | $5.08 | $5.08 | 20,917 |
| 2021-12-27 | $5.30 | $5.32 | $5.08 | $5.15 | $5.15 | 20,078 |
| 2021-12-23 | $5.20 | $5.85 | $5.01 | $5.34 | $5.34 | 257,476 |
| 2021-12-22 | $5.13 | $5.25 | $4.90 | $5.15 | $5.15 | 30,396 |
| 2021-12-21 | $4.80 | $5.13 | $4.65 | $5.13 | $5.13 | 39,892 |
| 2021-12-20 | $4.76 | $4.77 | $4.55 | $4.76 | $4.76 | 14,300 |
| 2021-12-17 | $4.69 | $4.90 | $4.50 | $4.85 | $4.85 | 130,761 |
| 2021-12-16 | $4.82 | $4.96 | $4.51 | $4.79 | $4.79 | 110,281 |
| 2021-12-15 | $4.55 | $4.86 | $4.35 | $4.69 | $4.69 | 26,143 |
| 2021-12-14 | $4.68 | $4.75 | $4.52 | $4.61 | $4.61 | 7,413 |
| 2021-12-13 | $4.78 | $5.15 | $4.50 | $4.71 | $4.71 | 37,407 |
| 2021-12-10 | $4.72 | $4.95 | $4.72 | $4.83 | $4.83 | 25,270 |
| 2021-12-09 | $4.80 | $5.14 | $4.62 | $4.62 | $4.62 | 39,037 |
| 2021-12-08 | $4.65 | $5.00 | $4.26 | $4.88 | $4.88 | 50,618 |
| 2021-12-07 | $4.14 | $4.72 | $4.00 | $4.66 | $4.66 | 45,979 |
| 2021-12-06 | $3.92 | $4.27 | $3.78 | $4.12 | $4.12 | 46,159 |
| 2021-12-03 | $4.27 | $4.38 | $3.48 | $3.88 | $3.88 | 164,195 |
| 2021-12-02 | $4.30 | $4.53 | $4.12 | $4.28 | $4.28 | 76,913 |
| 2021-12-01 | $4.35 | $4.45 | $4.11 | $4.21 | $4.21 | 222,984 |
| 2021-11-30 | $4.51 | $4.62 | $4.25 | $4.34 | $4.34 | 34,464 |
| 2021-11-29 | $4.70 | $4.81 | $4.51 | $4.54 | $4.54 | 27,127 |
| 2021-11-26 | $4.86 | $4.86 | $4.63 | $4.72 | $4.72 | 13,853 |
| 2021-11-24 | $4.59 | $4.87 | $4.50 | $4.78 | $4.78 | 26,718 |
| 2021-11-23 | $4.74 | $4.74 | $4.42 | $4.64 | $4.64 | 31,203 |
| 2021-11-22 | $4.94 | $4.94 | $4.58 | $4.66 | $4.66 | 28,075 |
| 2021-11-19 | $4.84 | $4.98 | $4.69 | $4.69 | $4.69 | 52,449 |
| 2021-11-18 | $5.01 | $5.17 | $4.67 | $4.68 | $4.68 | 95,463 |
| 2021-11-17 | $5.41 | $5.57 | $4.99 | $5.07 | $5.07 | 79,944 |
| 2021-11-16 | $5.58 | $5.58 | $5.33 | $5.39 | $5.39 | 42,562 |
| 2021-11-15 | $5.99 | $6.07 | $5.41 | $5.65 | $5.65 | 72,534 |
| 2021-11-12 | $6.06 | $6.09 | $5.69 | $5.95 | $5.95 | 46,358 |
| 2021-11-11 | $5.75 | $6.34 | $5.75 | $6.02 | $6.02 | 23,187 |
| 2021-11-10 | $5.82 | $5.94 | $5.55 | $5.70 | $5.70 | 72,156 |
| 2021-11-09 | $6.22 | $6.49 | $5.77 | $5.90 | $5.90 | 155,620 |
| 2021-11-08 | $6.27 | $6.34 | $6.07 | $6.34 | $6.34 | 7,841 |
| 2021-11-05 | $6.10 | $6.34 | $6.00 | $6.05 | $6.05 | 35,845 |
| 2021-11-04 | $6.06 | $6.28 | $5.85 | $6.04 | $6.04 | 45,087 |
| 2021-11-03 | $5.88 | $6.24 | $5.84 | $6.02 | $6.02 | 72,357 |
| 2021-11-02 | $6.05 | $6.26 | $5.50 | $5.90 | $5.90 | 211,211 |
| 2021-11-01 | $5.92 | $6.15 | $5.92 | $6.01 | $6.01 | 8,859 |
| 2021-10-29 | $5.97 | $6.12 | $5.84 | $5.88 | $5.88 | 19,415 |
| 2021-10-28 | $6.13 | $6.13 | $5.80 | $6.00 | $6.00 | 22,316 |
| 2021-10-27 | $5.90 | $6.00 | $5.81 | $5.81 | $5.81 | 18,664 |
| 2021-10-26 | $6.01 | $6.06 | $5.94 | $6.05 | $6.05 | 17,430 |
| 2021-10-25 | $6.33 | $6.33 | $6.00 | $6.00 | $6.00 | 16,922 |
| 2021-10-22 | $6.41 | $6.44 | $6.21 | $6.42 | $6.42 | 18,692 |
| 2021-10-21 | $6.25 | $6.61 | $6.24 | $6.60 | $6.60 | 20,120 |
| 2021-10-20 | $6.12 | $6.44 | $6.12 | $6.37 | $6.37 | 27,711 |
| 2021-10-19 | $6.11 | $6.25 | $5.96 | $6.18 | $6.18 | 21,273 |
| 2021-10-18 | $6.54 | $6.72 | $6.02 | $6.14 | $6.14 | 42,918 |
| 2021-10-15 | $6.73 | $6.79 | $6.32 | $6.59 | $6.59 | 28,706 |
| 2021-10-14 | $6.84 | $6.86 | $6.57 | $6.73 | $6.73 | 31,230 |
| 2021-10-13 | $6.56 | $6.76 | $6.55 | $6.65 | $6.65 | 12,515 |
| 2021-10-12 | $6.50 | $6.66 | $6.18 | $6.56 | $6.56 | 15,314 |
| 2021-10-11 | $6.60 | $6.84 | $6.41 | $6.54 | $6.54 | 20,843 |
| 2021-10-08 | $6.57 | $6.87 | $6.47 | $6.67 | $6.67 | 17,071 |
| 2021-10-07 | $6.84 | $6.87 | $6.50 | $6.65 | $6.65 | 25,812 |
| 2021-10-06 | $6.66 | $6.90 | $6.50 | $6.90 | $6.90 | 20,817 |
| 2021-10-05 | $6.50 | $6.70 | $6.45 | $6.66 | $6.66 | 8,349 |
| 2021-10-04 | $6.79 | $6.79 | $6.11 | $6.43 | $6.43 | 29,556 |
| 2021-10-01 | $6.65 | $6.76 | $6.35 | $6.57 | $6.57 | 17,891 |
| 2021-09-30 | $6.70 | $6.92 | $6.52 | $6.65 | $6.65 | 14,251 |
| 2021-09-29 | $6.84 | $6.97 | $6.43 | $6.66 | $6.66 | 41,474 |
| 2021-09-28 | $6.94 | $6.98 | $6.70 | $6.95 | $6.95 | 20,710 |
| 2021-09-27 | $6.79 | $7.00 | $6.64 | $6.86 | $6.86 | 13,780 |
| 2021-09-24 | $6.92 | $7.00 | $6.71 | $6.81 | $6.81 | 21,182 |
| 2021-09-23 | $6.92 | $7.17 | $6.27 | $6.84 | $6.84 | 42,196 |
| 2021-09-22 | $6.39 | $7.24 | $6.39 | $6.94 | $6.94 | 210,251 |
| 2021-09-21 | $6.28 | $6.74 | $5.85 | $6.29 | $6.29 | 119,188 |
| 2021-09-20 | $5.94 | $6.25 | $5.76 | $6.25 | $6.25 | 41,105 |
| 2021-09-17 | $5.87 | $6.51 | $5.78 | $6.00 | $6.00 | 66,921 |
| 2021-09-16 | $6.10 | $6.29 | $5.87 | $5.95 | $5.95 | 18,272 |
| 2021-09-15 | $5.85 | $6.23 | $5.76 | $6.06 | $6.06 | 16,329 |
| 2021-09-14 | $6.30 | $6.30 | $5.78 | $5.78 | $5.78 | 19,732 |
| 2021-09-13 | $5.93 | $6.12 | $5.85 | $6.02 | $6.02 | 44,099 |
| 2021-09-10 | $6.08 | $6.08 | $5.86 | $6.00 | $6.00 | 57,843 |
| 2021-09-09 | $5.81 | $6.18 | $5.77 | $6.17 | $6.17 | 76,607 |
| 2021-09-08 | $6.08 | $6.16 | $5.71 | $5.95 | $5.95 | 22,182 |
| 2021-09-07 | $6.14 | $6.14 | $5.96 | $6.05 | $6.05 | 7,963 |
| 2021-09-03 | $6.00 | $6.30 | $5.78 | $6.11 | $6.11 | 36,077 |
| 2021-09-02 | $6.37 | $6.37 | $6.16 | $6.32 | $6.32 | 13,945 |
| 2021-09-01 | $6.19 | $6.39 | $6.08 | $6.38 | $6.38 | 18,457 |
| 2021-08-31 | $6.20 | $6.45 | $6.04 | $6.27 | $6.27 | 37,539 |
| 2021-08-30 | $6.00 | $6.28 | $6.00 | $6.21 | $6.21 | 17,479 |
| 2021-08-27 | $5.62 | $6.49 | $5.57 | $6.02 | $6.02 | 93,488 |
| 2021-08-26 | $5.61 | $5.70 | $5.50 | $5.64 | $5.64 | 33,355 |
| 2021-08-25 | $5.25 | $5.57 | $5.07 | $5.50 | $5.50 | 62,160 |
| 2021-08-24 | $5.26 | $5.30 | $5.09 | $5.25 | $5.25 | 79,853 |
| 2021-08-23 | $5.00 | $5.29 | $5.00 | $5.29 | $5.29 | 55,103 |
| 2021-08-20 | $4.94 | $5.10 | $4.77 | $4.93 | $4.93 | 157,322 |
| 2021-08-19 | $5.04 | $5.10 | $4.90 | $5.00 | $5.00 | 138,054 |
| 2021-08-18 | $5.15 | $5.20 | $4.75 | $5.10 | $5.10 | 126,083 |
| 2021-08-17 | $5.22 | $5.37 | $5.05 | $5.22 | $5.22 | 49,022 |
| 2021-08-16 | $5.53 | $5.60 | $5.18 | $5.31 | $5.31 | 59,686 |
| 2021-08-13 | $5.94 | $5.94 | $5.36 | $5.48 | $5.48 | 67,015 |
| 2021-08-12 | $5.74 | $5.96 | $5.45 | $5.81 | $5.81 | 46,982 |
| 2021-08-11 | $5.58 | $5.79 | $5.36 | $5.68 | $5.68 | 35,860 |
| 2021-08-10 | $5.85 | $5.85 | $5.54 | $5.54 | $5.54 | 22,273 |
| 2021-08-09 | $5.50 | $6.02 | $5.50 | $5.85 | $5.85 | 90,746 |
| 2021-08-06 | $5.60 | $5.63 | $5.47 | $5.47 | $5.47 | 36,153 |
| 2021-08-05 | $5.31 | $5.61 | $5.26 | $5.61 | $5.61 | 82,924 |
| 2021-08-04 | $5.35 | $5.42 | $5.26 | $5.28 | $5.28 | 34,841 |
| 2021-08-03 | $5.44 | $5.52 | $5.27 | $5.37 | $5.37 | 53,796 |
| 2021-08-02 | $5.48 | $5.54 | $5.41 | $5.46 | $5.46 | 27,203 |
| 2021-07-30 | $5.52 | $5.64 | $5.45 | $5.48 | $5.48 | 85,092 |
| 2021-07-29 | $5.66 | $5.68 | $5.40 | $5.48 | $5.48 | 19,328 |
| 2021-07-28 | $5.54 | $5.84 | $5.54 | $5.68 | $5.68 | 19,879 |
| 2021-07-27 | $5.76 | $5.80 | $5.14 | $5.50 | $5.50 | 164,912 |
| 2021-07-26 | $6.05 | $6.08 | $5.70 | $5.79 | $5.79 | 22,451 |
| 2021-07-23 | $5.85 | $6.11 | $5.83 | $6.02 | $6.02 | 24,227 |
| 2021-07-22 | $6.18 | $6.19 | $5.85 | $5.86 | $5.86 | 157,180 |
| 2021-07-21 | $6.30 | $6.42 | $6.07 | $6.30 | $6.30 | 132,735 |
| 2021-07-20 | $6.04 | $6.43 | $5.91 | $6.38 | $6.38 | 95,361 |
| 2021-07-19 | $5.50 | $6.05 | $5.50 | $6.02 | $6.02 | 163,639 |
| 2021-07-16 | $5.57 | $5.60 | $5.50 | $5.51 | $5.51 | 111,279 |
| 2021-07-15 | $6.23 | $6.23 | $5.43 | $5.50 | $5.50 | 270,068 |
| 2021-07-14 | $6.30 | $6.84 | $5.91 | $6.27 | $6.27 | 1,089,661 |
| 2021-07-13 | $6.11 | $6.70 | $6.07 | $6.58 | $6.58 | 1,661,734 |
| 2021-07-12 | $6.17 | $6.37 | $6.01 | $6.13 | $6.13 | 34,082 |
| 2021-07-09 | $6.26 | $6.32 | $6.18 | $6.24 | $6.24 | 36,031 |
| 2021-07-08 | $6.16 | $6.33 | $5.95 | $6.26 | $6.26 | 55,316 |
| 2021-07-07 | $6.66 | $6.66 | $5.99 | $6.26 | $6.26 | 190,217 |
| 2021-07-06 | $6.92 | $6.92 | $6.65 | $6.71 | $6.71 | 113,156 |
| 2021-07-02 | $7.05 | $7.05 | $6.66 | $6.99 | $6.99 | 200,596 |
| 2021-07-01 | $6.26 | $7.28 | $6.25 | $7.15 | $7.15 | 411,930 |
| 2021-06-30 | $5.71 | $6.29 | $5.71 | $6.11 | $6.11 | 307,721 |
| 2021-06-29 | $5.59 | $5.83 | $5.59 | $5.66 | $5.66 | 129,223 |
| 2021-06-28 | $5.92 | $5.92 | $5.54 | $5.61 | $5.61 | 78,112 |
| 2021-06-25 | $5.45 | $5.56 | $5.31 | $5.54 | $5.54 | 815,072 |
| 2021-06-24 | $5.46 | $5.63 | $5.25 | $5.45 | $5.45 | 78,185 |
| 2021-06-23 | $5.24 | $5.55 | $5.21 | $5.48 | $5.48 | 60,790 |
| 2021-06-22 | $5.28 | $5.49 | $5.12 | $5.23 | $5.23 | 40,639 |
| 2021-06-21 | $5.25 | $5.52 | $5.11 | $5.21 | $5.21 | 111,138 |
| 2021-06-18 | $5.37 | $5.56 | $5.12 | $5.19 | $5.19 | 99,990 |
| 2021-06-17 | $5.73 | $5.75 | $5.38 | $5.39 | $5.39 | 54,564 |
| 2021-06-16 | $5.67 | $5.80 | $5.54 | $5.54 | $5.54 | 65,911 |
| 2021-06-15 | $5.76 | $5.93 | $5.60 | $5.70 | $5.70 | 69,849 |
| 2021-06-14 | $5.82 | $6.05 | $5.66 | $5.79 | $5.79 | 92,007 |
| 2021-06-11 | $5.79 | $5.88 | $5.59 | $5.72 | $5.72 | 26,807 |
| 2021-06-10 | $5.73 | $5.85 | $5.56 | $5.72 | $5.72 | 39,461 |
| 2021-06-09 | $5.84 | $5.89 | $5.70 | $5.73 | $5.73 | 18,523 |
| 2021-06-08 | $5.74 | $5.86 | $5.64 | $5.70 | $5.70 | 37,040 |
| 2021-06-07 | $5.80 | $5.97 | $5.70 | $5.73 | $5.73 | 58,360 |
| 2021-06-04 | $5.78 | $5.93 | $5.70 | $5.74 | $5.74 | 32,574 |
| 2021-06-03 | $5.65 | $5.81 | $5.62 | $5.76 | $5.76 | 25,576 |
| 2021-06-02 | $5.53 | $5.78 | $5.53 | $5.71 | $5.71 | 28,196 |
| 2021-06-01 | $5.68 | $5.80 | $5.68 | $5.68 | $5.68 | 161,242 |
| 2021-05-28 | $5.77 | $5.92 | $5.56 | $5.66 | $5.66 | 66,843 |
| 2021-05-27 | $5.78 | $5.84 | $5.71 | $5.72 | $5.72 | 35,874 |
| 2021-05-26 | $5.75 | $5.75 | $5.68 | $5.71 | $5.71 | 40,779 |
| 2021-05-25 | $5.76 | $5.76 | $5.70 | $5.71 | $5.71 | 71,406 |
| 2021-05-24 | $5.77 | $5.86 | $5.67 | $5.72 | $5.72 | 43,685 |
| 2021-05-21 | $5.87 | $5.92 | $5.83 | $5.84 | $5.84 | 12,200 |
| 2021-05-20 | $5.84 | $5.85 | $5.68 | $5.79 | $5.79 | 32,120 |
| 2021-05-19 | $5.98 | $6.02 | $5.74 | $5.89 | $5.89 | 47,707 |
| 2021-05-18 | $5.84 | $6.17 | $5.77 | $6.06 | $6.06 | 71,575 |
| 2021-05-17 | $6.04 | $6.04 | $5.72 | $5.88 | $5.88 | 26,333 |
| 2021-05-14 | $5.48 | $5.80 | $5.48 | $5.75 | $5.75 | 41,115 |
| 2021-05-13 | $5.75 | $5.92 | $5.46 | $5.58 | $5.58 | 56,240 |
| 2021-05-12 | $5.84 | $5.93 | $5.76 | $5.78 | $5.78 | 36,796 |
| 2021-05-11 | $5.77 | $5.97 | $5.72 | $5.89 | $5.89 | 15,412 |
| 2021-05-10 | $5.96 | $6.04 | $5.84 | $5.87 | $5.87 | 70,888 |
| 2021-05-07 | $6.00 | $6.07 | $5.84 | $6.01 | $6.01 | 58,910 |
| 2021-05-06 | $5.97 | $6.05 | $5.74 | $5.84 | $5.84 | 50,318 |
| 2021-05-05 | $6.01 | $6.18 | $6.01 | $6.06 | $6.06 | 79,199 |
| 2021-05-04 | $6.32 | $6.32 | $6.00 | $6.06 | $6.06 | 40,945 |
| 2021-05-03 | $6.47 | $6.50 | $6.23 | $6.31 | $6.31 | 46,139 |
| 2021-04-30 | $6.49 | $6.62 | $6.25 | $6.47 | $6.47 | 280,191 |
| 2021-04-29 | $6.60 | $6.61 | $6.42 | $6.49 | $6.49 | 166,162 |
| 2021-04-28 | $6.62 | $6.63 | $6.39 | $6.56 | $6.56 | 70,342 |
| 2021-04-27 | $6.72 | $7.00 | $6.64 | $6.68 | $6.68 | 71,151 |
| 2021-04-26 | $6.80 | $6.96 | $6.66 | $6.81 | $6.81 | 41,218 |
| 2021-04-23 | $6.78 | $6.91 | $6.74 | $6.78 | $6.78 | 91,282 |
| 2021-04-22 | $6.69 | $6.89 | $6.63 | $6.78 | $6.78 | 89,372 |
| 2021-04-21 | $6.31 | $6.78 | $6.26 | $6.71 | $6.71 | 71,099 |
| 2021-04-20 | $6.36 | $6.73 | $6.17 | $6.26 | $6.26 | 66,827 |
| 2021-04-19 | $6.68 | $6.69 | $6.37 | $6.43 | $6.43 | 67,700 |
| 2021-04-16 | $6.82 | $6.86 | $6.45 | $6.76 | $6.76 | 54,650 |
| 2021-04-15 | $7.36 | $7.40 | $6.67 | $6.72 | $6.72 | 82,828 |
| 2021-04-14 | $6.55 | $7.66 | $6.55 | $7.38 | $7.38 | 294,184 |
| 2021-04-13 | $6.40 | $6.70 | $6.33 | $6.58 | $6.58 | 91,385 |
| 2021-04-12 | $6.45 | $6.51 | $6.16 | $6.40 | $6.40 | 56,684 |
| 2021-04-09 | $6.50 | $6.69 | $6.35 | $6.51 | $6.51 | 42,738 |
| 2021-04-08 | $6.49 | $6.70 | $6.49 | $6.54 | $6.54 | 68,923 |
| 2021-04-07 | $6.58 | $6.70 | $6.50 | $6.53 | $6.53 | 35,935 |
| 2021-04-06 | $6.70 | $6.83 | $6.55 | $6.58 | $6.58 | 49,769 |
| 2021-04-05 | $6.91 | $6.91 | $6.60 | $6.66 | $6.66 | 34,726 |
| 2021-04-01 | $6.70 | $7.05 | $6.51 | $6.82 | $6.82 | 71,543 |
| 2021-03-31 | $6.48 | $6.83 | $6.42 | $6.65 | $6.65 | 35,226 |
| 2021-03-30 | $6.55 | $7.20 | $6.31 | $6.48 | $6.48 | 73,768 |
| 2021-03-29 | $6.91 | $6.91 | $6.50 | $6.50 | $6.50 | 666,058 |
| 2021-03-26 | $6.66 | $6.89 | $6.38 | $6.67 | $6.67 | 23,322 |
| 2021-03-25 | $6.55 | $6.91 | $6.35 | $6.64 | $6.64 | 37,357 |
| 2021-03-24 | $6.91 | $7.24 | $6.61 | $6.61 | $6.61 | 49,371 |
| 2021-03-23 | $7.09 | $7.19 | $6.80 | $6.87 | $6.87 | 49,258 |
| 2021-03-22 | $7.09 | $7.27 | $6.95 | $7.08 | $7.08 | 29,147 |
| 2021-03-19 | $7.02 | $7.23 | $7.02 | $7.11 | $7.11 | 83,789 |
| 2021-03-18 | $7.06 | $7.19 | $6.94 | $6.96 | $6.96 | 40,327 |
| 2021-03-17 | $7.05 | $7.27 | $7.00 | $7.07 | $7.07 | 25,181 |
| 2021-03-16 | $7.18 | $7.29 | $7.06 | $7.14 | $7.14 | 58,459 |
| 2021-03-15 | $7.14 | $7.26 | $6.89 | $7.18 | $7.18 | 217,227 |
| 2021-03-12 | $7.61 | $7.61 | $7.04 | $7.13 | $7.13 | 127,284 |
| 2021-03-11 | $7.38 | $7.69 | $7.32 | $7.63 | $7.63 | 90,445 |
| 2021-03-10 | $7.48 | $7.56 | $7.25 | $7.25 | $7.25 | 65,188 |
| 2021-03-09 | $7.26 | $7.79 | $7.26 | $7.44 | $7.44 | 35,839 |
| 2021-03-08 | $7.27 | $7.49 | $7.19 | $7.29 | $7.29 | 68,562 |
| 2021-03-05 | $7.17 | $7.43 | $6.43 | $7.28 | $7.28 | 177,055 |
| 2021-03-04 | $7.65 | $7.65 | $6.92 | $7.17 | $7.17 | 77,431 |
| 2021-03-03 | $7.84 | $7.84 | $7.57 | $7.66 | $7.66 | 48,979 |
| 2021-03-02 | $7.57 | $7.90 | $7.55 | $7.57 | $7.57 | 39,328 |
| 2021-03-01 | $7.46 | $7.69 | $7.38 | $7.58 | $7.58 | 53,659 |
| 2021-02-26 | $7.27 | $7.47 | $7.14 | $7.38 | $7.38 | 48,062 |
| 2021-02-25 | $7.28 | $7.43 | $7.07 | $7.27 | $7.27 | 85,400 |
| 2021-02-24 | $7.22 | $8.20 | $6.92 | $7.28 | $7.28 | 149,213 |
| 2021-02-23 | $6.91 | $7.09 | $6.37 | $6.94 | $6.94 | 83,028 |
| 2021-02-22 | $7.41 | $7.45 | $6.91 | $6.92 | $6.92 | 77,431 |
| 2021-02-19 | $7.39 | $7.53 | $7.38 | $7.48 | $7.48 | 32,434 |
| 2021-02-18 | $7.56 | $7.56 | $7.07 | $7.39 | $7.39 | 200,247 |
| 2021-02-17 | $7.20 | $7.55 | $7.17 | $7.50 | $7.50 | 80,833 |
| 2021-02-16 | $7.18 | $7.35 | $7.04 | $7.25 | $7.25 | 45,628 |
| 2021-02-12 | $7.25 | $7.27 | $6.96 | $7.11 | $7.11 | 146,252 |
| 2021-02-11 | $6.88 | $7.27 | $6.79 | $7.23 | $7.23 | 137,962 |
| 2021-02-10 | $6.96 | $7.00 | $6.79 | $6.82 | $6.82 | 43,704 |
| 2021-02-09 | $7.00 | $7.00 | $6.89 | $6.99 | $6.99 | 111,922 |
| 2021-02-08 | $6.76 | $7.00 | $6.68 | $7.00 | $7.00 | 135,682 |
| 2021-02-05 | $6.52 | $6.82 | $6.52 | $6.76 | $6.76 | 58,408 |
| 2021-02-04 | $6.77 | $6.84 | $6.68 | $6.80 | $6.80 | 40,603 |
| 2021-02-03 | $6.60 | $6.86 | $6.40 | $6.81 | $6.81 | 74,055 |
| 2021-02-02 | $6.40 | $6.70 | $6.40 | $6.58 | $6.58 | 41,791 |
| 2021-02-01 | $6.29 | $6.45 | $6.28 | $6.39 | $6.39 | 38,088 |
| 2021-01-29 | $6.57 | $6.79 | $6.26 | $6.34 | $6.34 | 103,981 |
| 2021-01-28 | $6.58 | $6.96 | $6.46 | $6.58 | $6.58 | 63,815 |
| 2021-01-27 | $6.58 | $7.07 | $6.26 | $6.62 | $6.62 | 213,047 |
| 2021-01-26 | $7.05 | $7.05 | $6.69 | $6.78 | $6.78 | 58,822 |
| 2021-01-25 | $7.02 | $7.15 | $6.81 | $7.06 | $7.06 | 139,011 |
| 2021-01-22 | $6.52 | $7.20 | $6.52 | $7.07 | $7.07 | 206,558 |
| 2021-01-21 | $6.65 | $6.66 | $6.34 | $6.52 | $6.52 | 92,521 |
| 2021-01-20 | $6.58 | $6.71 | $6.45 | $6.59 | $6.59 | 41,115 |
| 2021-01-19 | $6.16 | $6.65 | $6.16 | $6.61 | $6.61 | 126,330 |
| 2021-01-15 | $6.30 | $6.34 | $6.00 | $6.09 | $6.09 | 125,964 |
| 2021-01-14 | $6.23 | $6.33 | $6.12 | $6.23 | $6.23 | 36,055 |
| 2021-01-13 | $6.41 | $6.42 | $6.05 | $6.18 | $6.18 | 88,062 |
| 2021-01-12 | $6.45 | $6.54 | $6.24 | $6.33 | $6.33 | 70,634 |
| 2021-01-11 | $6.32 | $6.41 | $6.09 | $6.39 | $6.39 | 150,646 |
| 2021-01-08 | $6.50 | $6.57 | $6.20 | $6.39 | $6.39 | 278,013 |
| 2021-01-07 | $6.14 | $6.20 | $5.80 | $6.09 | $6.09 | 142,152 |
| 2021-01-06 | $5.79 | $6.16 | $5.74 | $6.09 | $6.09 | 297,364 |
| 2021-01-05 | $5.64 | $5.75 | $5.55 | $5.74 | $5.74 | 79,200 |
| 2021-01-04 | $5.35 | $5.70 | $5.31 | $5.65 | $5.65 | 92,013 |
| 2020-12-31 | $5.42 | $5.43 | $5.21 | $5.29 | $5.29 | 190,772 |
| 2020-12-30 | $5.52 | $5.58 | $5.35 | $5.43 | $5.43 | 216,133 |
| 2020-12-29 | $5.68 | $5.71 | $5.27 | $5.54 | $5.54 | 131,115 |
| 2020-12-28 | $5.58 | $5.81 | $5.51 | $5.63 | $5.63 | 108,974 |
| 2020-12-24 | $5.66 | $5.70 | $5.53 | $5.54 | $5.54 | 25,149 |
| 2020-12-23 | $5.45 | $5.70 | $5.32 | $5.60 | $5.60 | 213,159 |
| 2020-12-22 | $5.72 | $5.72 | $5.25 | $5.39 | $5.39 | 248,217 |
| 2020-12-21 | $5.63 | $5.75 | $5.52 | $5.66 | $5.66 | 136,154 |
| 2020-12-18 | $6.00 | $6.08 | $5.71 | $5.79 | $5.79 | 176,651 |
| 2020-12-17 | $5.83 | $6.37 | $5.83 | $5.99 | $5.99 | 327,543 |
| 2020-12-16 | $5.91 | $5.96 | $5.67 | $5.80 | $5.80 | 221,076 |
| 2020-12-15 | $5.55 | $5.74 | $5.40 | $5.74 | $5.74 | 191,259 |
| 2020-12-14 | $5.55 | $5.69 | $5.50 | $5.54 | $5.54 | 235,401 |
| 2020-12-11 | $5.34 | $5.53 | $5.31 | $5.47 | $5.47 | 149,726 |
| 2020-12-10 | $5.49 | $5.50 | $5.25 | $5.42 | $5.42 | 207,417 |
| 2020-12-09 | $5.27 | $5.67 | $5.25 | $5.58 | $5.58 | 567,638 |
| 2020-12-08 | $6.00 | $6.10 | $5.09 | $5.17 | $5.17 | 1,131,110 |
| 2020-12-07 | $5.06 | $6.54 | $5.06 | $5.63 | $5.63 | 1,654,506 |
| 2020-12-04 | $8.92 | $9.01 | $8.61 | $8.74 | $8.74 | 76,917 |
| 2020-12-03 | $8.91 | $9.06 | $8.63 | $8.79 | $8.79 | 65,397 |
| 2020-12-02 | $9.06 | $9.26 | $8.89 | $8.91 | $8.91 | 75,149 |
| 2020-12-01 | $9.32 | $9.33 | $8.91 | $9.05 | $9.05 | 60,762 |
| 2020-11-30 | $9.20 | $9.45 | $9.01 | $9.22 | $9.22 | 42,037 |
| 2020-11-27 | $8.87 | $9.32 | $8.87 | $9.10 | $9.10 | 18,518 |
| 2020-11-25 | $8.74 | $9.28 | $8.70 | $9.25 | $9.25 | 40,654 |
| 2020-11-24 | $8.70 | $9.00 | $8.67 | $8.74 | $8.74 | 38,196 |
| 2020-11-23 | $8.96 | $8.96 | $8.61 | $8.65 | $8.65 | 37,749 |
| 2020-11-20 | $9.08 | $9.11 | $8.81 | $8.94 | $8.94 | 30,049 |
| 2020-11-19 | $9.11 | $9.35 | $9.01 | $9.19 | $9.19 | 39,807 |
| 2020-11-18 | $9.27 | $9.45 | $9.05 | $9.14 | $9.14 | 58,499 |
| 2020-11-17 | $9.39 | $9.40 | $9.10 | $9.26 | $9.26 | 30,046 |
| 2020-11-16 | $9.14 | $9.50 | $9.14 | $9.41 | $9.41 | 70,432 |
| 2020-11-13 | $9.25 | $9.40 | $9.05 | $9.08 | $9.08 | 47,277 |
| 2020-11-12 | $9.24 | $9.33 | $9.05 | $9.05 | $9.05 | 15,086 |
| 2020-11-11 | $9.27 | $9.40 | $9.03 | $9.39 | $9.39 | 26,532 |
| 2020-11-10 | $9.50 | $9.50 | $9.14 | $9.24 | $9.24 | 41,250 |
| 2020-11-09 | $9.20 | $9.64 | $9.06 | $9.36 | $9.36 | 83,389 |
| 2020-11-06 | $9.13 | $9.18 | $8.84 | $9.02 | $9.02 | 31,906 |
| 2020-11-05 | $8.95 | $9.10 | $8.76 | $8.95 | $8.95 | 22,159 |
| 2020-11-04 | $8.55 | $9.01 | $8.55 | $8.95 | $8.95 | 22,086 |
| 2020-11-03 | $8.65 | $8.80 | $8.46 | $8.72 | $8.72 | 25,762 |
| 2020-11-02 | $8.60 | $8.68 | $8.34 | $8.60 | $8.60 | 23,063 |
| 2020-10-30 | $8.19 | $9.20 | $8.12 | $8.62 | $8.62 | 63,639 |
| 2020-10-29 | $7.86 | $8.43 | $7.80 | $8.35 | $8.35 | 37,755 |
| 2020-10-28 | $8.00 | $8.08 | $7.51 | $7.92 | $7.92 | 83,552 |
| 2020-10-27 | $8.69 | $8.72 | $7.95 | $8.08 | $8.08 | 83,429 |
| 2020-10-26 | $8.86 | $8.94 | $8.60 | $8.62 | $8.62 | 35,147 |
| 2020-10-23 | $9.15 | $9.35 | $8.92 | $9.03 | $9.03 | 42,495 |
| 2020-10-22 | $8.37 | $9.28 | $8.37 | $9.08 | $9.08 | 87,311 |
| 2020-10-21 | $8.95 | $9.00 | $8.61 | $8.64 | $8.64 | 31,629 |
| 2020-10-20 | $8.88 | $9.16 | $8.85 | $8.91 | $8.91 | 54,446 |
| 2020-10-19 | $8.81 | $9.05 | $8.79 | $8.88 | $8.88 | 43,226 |
| 2020-10-16 | $8.55 | $9.00 | $8.38 | $8.80 | $8.80 | 110,852 |
| 2020-10-15 | $8.68 | $8.75 | $8.23 | $8.62 | $8.62 | 74,165 |
| 2020-10-14 | $9.04 | $9.04 | $8.50 | $8.79 | $8.79 | 55,055 |
| 2020-10-13 | $8.14 | $9.04 | $8.09 | $8.90 | $8.90 | 89,694 |
| 2020-10-12 | $8.21 | $8.35 | $8.09 | $8.32 | $8.32 | 23,002 |
| 2020-10-09 | $8.30 | $8.35 | $7.98 | $8.13 | $8.13 | 39,523 |
| 2020-10-08 | $8.00 | $8.33 | $7.53 | $8.24 | $8.24 | 66,643 |
| 2020-10-07 | $7.78 | $8.10 | $7.72 | $7.99 | $7.99 | 80,503 |
| 2020-10-06 | $7.68 | $7.94 | $7.64 | $7.66 | $7.66 | 50,346 |
| 2020-10-05 | $7.59 | $7.68 | $7.18 | $7.65 | $7.65 | 22,453 |
| 2020-10-02 | $7.31 | $7.64 | $7.31 | $7.42 | $7.42 | 42,877 |
| 2020-10-01 | $7.43 | $7.61 | $7.37 | $7.50 | $7.50 | 56,056 |
| 2020-09-30 | $7.54 | $7.54 | $7.28 | $7.45 | $7.45 | 49,767 |
| 2020-09-29 | $7.43 | $7.65 | $7.25 | $7.51 | $7.51 | 39,538 |
| 2020-09-28 | $7.19 | $7.54 | $7.18 | $7.43 | $7.43 | 36,967 |
| 2020-09-25 | $7.17 | $7.29 | $7.02 | $7.12 | $7.12 | 60,668 |
| 2020-09-24 | $7.14 | $7.35 | $6.95 | $7.17 | $7.17 | 96,301 |
| 2020-09-23 | $7.43 | $7.43 | $7.11 | $7.14 | $7.14 | 105,728 |
| 2020-09-22 | $7.35 | $7.67 | $7.35 | $7.49 | $7.49 | 50,584 |
| 2020-09-21 | $7.42 | $7.68 | $7.34 | $7.39 | $7.39 | 89,443 |
| 2020-09-18 | $7.65 | $7.96 | $7.26 | $7.46 | $7.46 | 143,961 |
| 2020-09-17 | $7.53 | $7.78 | $7.45 | $7.55 | $7.55 | 41,340 |
| 2020-09-16 | $7.90 | $8.05 | $7.57 | $7.60 | $7.60 | 52,671 |
| 2020-09-15 | $7.78 | $8.28 | $7.68 | $7.87 | $7.87 | 30,212 |
| 2020-09-14 | $8.11 | $8.11 | $7.42 | $7.65 | $7.65 | 74,453 |
| 2020-09-11 | $8.01 | $8.01 | $7.45 | $7.47 | $7.47 | 69,743 |
| 2020-09-10 | $8.18 | $8.33 | $7.92 | $7.92 | $7.92 | 16,794 |
| 2020-09-09 | $8.32 | $8.75 | $8.19 | $8.33 | $8.33 | 35,228 |
| 2020-09-08 | $8.20 | $8.43 | $7.95 | $8.27 | $8.27 | 46,287 |
| 2020-09-04 | $8.12 | $8.50 | $7.75 | $8.25 | $8.25 | 54,569 |
| 2020-09-03 | $8.15 | $8.36 | $7.85 | $8.01 | $8.01 | 32,506 |
| 2020-09-02 | $8.27 | $8.27 | $7.98 | $8.14 | $8.14 | 44,615 |
| 2020-09-01 | $8.44 | $8.63 | $8.02 | $8.32 | $8.32 | 31,780 |
| 2020-08-31 | $8.42 | $8.78 | $8.30 | $8.56 | $8.56 | 24,856 |
| 2020-08-28 | $8.19 | $8.63 | $7.98 | $8.38 | $8.38 | 43,457 |
| 2020-08-27 | $8.34 | $8.44 | $7.76 | $8.13 | $8.13 | 57,410 |
| 2020-08-26 | $8.92 | $8.92 | $8.18 | $8.24 | $8.24 | 55,762 |
| 2020-08-25 | $8.40 | $8.92 | $8.33 | $8.84 | $8.84 | 51,007 |
| 2020-08-24 | $8.92 | $8.92 | $8.26 | $8.40 | $8.40 | 86,038 |
| 2020-08-21 | $9.01 | $9.19 | $8.65 | $8.86 | $8.86 | 136,478 |
| 2020-08-20 | $8.36 | $8.88 | $8.36 | $8.72 | $8.72 | 111,136 |
| 2020-08-19 | $8.35 | $8.55 | $8.33 | $8.49 | $8.49 | 26,415 |
| 2020-08-18 | $8.35 | $8.48 | $8.18 | $8.28 | $8.28 | 27,476 |
| 2020-08-17 | $8.08 | $8.43 | $8.04 | $8.26 | $8.26 | 38,764 |
| 2020-08-14 | $8.51 | $8.59 | $8.06 | $8.08 | $8.08 | 42,281 |
| 2020-08-13 | $8.05 | $8.59 | $8.05 | $8.44 | $8.44 | 69,260 |
| 2020-08-12 | $8.15 | $8.37 | $7.77 | $8.08 | $8.08 | 39,343 |
| 2020-08-11 | $8.10 | $8.55 | $8.10 | $8.35 | $8.35 | 82,815 |
| 2020-08-10 | $7.81 | $8.26 | $7.79 | $8.07 | $8.07 | 55,903 |
| 2020-08-07 | $7.76 | $7.91 | $7.70 | $7.75 | $7.75 | 26,497 |
| 2020-08-06 | $7.82 | $7.97 | $7.60 | $7.79 | $7.79 | 34,601 |
| 2020-08-05 | $7.80 | $7.93 | $7.67 | $7.87 | $7.87 | 89,484 |
| 2020-08-04 | $7.73 | $7.99 | $7.70 | $7.80 | $7.80 | 41,072 |
| 2020-08-03 | $7.51 | $7.86 | $7.41 | $7.77 | $7.77 | 48,515 |
| 2020-07-31 | $7.62 | $7.65 | $7.21 | $7.50 | $7.50 | 138,627 |
| 2020-07-30 | $7.58 | $7.69 | $7.37 | $7.65 | $7.65 | 49,528 |
| 2020-07-29 | $8.00 | $8.00 | $7.65 | $7.71 | $7.71 | 38,936 |
| 2020-07-28 | $7.37 | $8.02 | $7.34 | $7.94 | $7.94 | 54,417 |
| 2020-07-27 | $7.51 | $7.71 | $7.21 | $7.37 | $7.37 | 206,614 |
| 2020-07-24 | $7.43 | $7.53 | $7.20 | $7.31 | $7.31 | 79,253 |
| 2020-07-23 | $7.55 | $7.60 | $7.36 | $7.41 | $7.41 | 58,699 |
| 2020-07-22 | $7.56 | $7.80 | $7.41 | $7.48 | $7.48 | 31,088 |
| 2020-07-21 | $7.69 | $7.75 | $7.50 | $7.55 | $7.55 | 50,069 |
| 2020-07-20 | $7.67 | $8.08 | $7.49 | $7.60 | $7.60 | 106,988 |
| 2020-07-17 | $7.57 | $8.00 | $7.50 | $7.62 | $7.62 | 42,500 |
| 2020-07-16 | $7.74 | $7.75 | $7.54 | $7.56 | $7.56 | 22,300 |
| 2020-07-15 | $7.50 | $8.10 | $7.32 | $7.82 | $7.82 | 123,100 |
| 2020-07-14 | $7.35 | $7.46 | $7.07 | $7.39 | $7.39 | 90,400 |
| 2020-07-13 | $7.64 | $7.73 | $7.23 | $7.32 | $7.32 | 71,400 |
| 2020-07-10 | $7.51 | $7.72 | $7.33 | $7.63 | $7.63 | 61,300 |
| 2020-07-09 | $8.28 | $8.46 | $7.38 | $7.54 | $7.55 | 76,000 |
| 2020-07-08 | $7.32 | $8.27 | $7.21 | $8.23 | $8.23 | 308,600 |
| 2020-07-07 | $7.11 | $7.46 | $7.11 | $7.28 | $7.28 | 74,800 |
| 2020-07-06 | $7.20 | $7.38 | $7.03 | $7.13 | $7.13 | 60,300 |
| 2020-07-02 | $7.29 | $7.55 | $7.15 | $7.16 | $7.16 | 74,300 |
| 2020-07-01 | $7.34 | $7.50 | $7.06 | $7.17 | $7.17 | 86,800 |
| 2020-06-30 | $7.75 | $7.78 | $7.16 | $7.36 | $7.36 | 84,400 |
| 2020-06-29 | $7.39 | $7.78 | $7.00 | $7.70 | $7.70 | 218,800 |
| 2020-06-26 | $7.64 | $7.89 | $7.05 | $7.20 | $7.20 | 905,104 |
| 2020-06-25 | $8.06 | $8.29 | $7.25 | $7.72 | $7.72 | 135,775 |
| 2020-06-24 | $8.32 | $8.43 | $7.65 | $8.03 | $8.03 | 71,568 |
| 2020-06-23 | $7.69 | $8.61 | $7.69 | $8.40 | $8.40 | 111,318 |
| 2020-06-22 | $7.16 | $8.14 | $7.16 | $7.61 | $7.61 | 221,502 |
| 2020-06-19 | $7.74 | $8.06 | $7.01 | $7.01 | $7.01 | 619,361 |
| 2020-06-18 | $7.51 | $7.83 | $7.44 | $7.73 | $7.73 | 115,997 |
| 2020-06-17 | $7.47 | $7.63 | $7.25 | $7.51 | $7.51 | 110,288 |
| 2020-06-16 | $7.31 | $7.83 | $7.12 | $7.45 | $7.45 | 204,031 |
| 2020-06-15 | $7.06 | $7.85 | $6.96 | $7.12 | $7.12 | 191,819 |
| 2020-06-12 | $7.39 | $7.60 | $6.91 | $7.10 | $7.10 | 60,561 |
| 2020-06-11 | $7.45 | $7.76 | $7.26 | $7.30 | $7.30 | 76,335 |
| 2020-06-10 | $7.99 | $8.00 | $7.56 | $7.59 | $7.59 | 53,905 |
| 2020-06-09 | $8.13 | $8.29 | $7.71 | $7.96 | $7.96 | 103,720 |
| 2020-06-08 | $8.05 | $8.36 | $7.55 | $8.19 | $8.19 | 231,069 |
| 2020-06-05 | $8.70 | $8.74 | $7.81 | $8.03 | $8.03 | 175,110 |
| 2020-06-04 | $8.60 | $8.78 | $8.47 | $8.69 | $8.69 | 113,759 |
| 2020-06-03 | $8.57 | $8.77 | $8.50 | $8.64 | $8.64 | 138,639 |
| 2020-06-02 | $8.69 | $8.79 | $8.32 | $8.56 | $8.56 | 136,624 |
| 2020-06-01 | $8.41 | $8.89 | $8.35 | $8.65 | $8.65 | 240,061 |
| 2020-05-29 | $8.60 | $8.61 | $8.00 | $8.33 | $8.33 | 156,609 |
| 2020-05-28 | $8.78 | $8.78 | $8.27 | $8.37 | $8.37 | 135,095 |
| 2020-05-27 | $8.60 | $8.98 | $8.31 | $8.65 | $8.65 | 359,627 |
| 2020-05-26 | $8.55 | $8.69 | $8.12 | $8.43 | $8.43 | 196,749 |
| 2020-05-22 | $8.41 | $8.56 | $8.25 | $8.45 | $8.45 | 267,674 |
| 2020-05-21 | $8.17 | $8.68 | $8.17 | $8.51 | $8.51 | 1,304,558 |
| 2020-05-20 | $10.90 | $10.92 | $10.42 | $10.83 | $10.83 | 27,575 |
| 2020-05-19 | $10.12 | $10.94 | $10.12 | $10.82 | $10.82 | 23,104 |
| 2020-05-18 | $10.99 | $10.99 | $10.12 | $10.32 | $10.32 | 23,993 |
| 2020-05-15 | $9.47 | $10.72 | $9.47 | $10.62 | $10.62 | 29,199 |
| 2020-05-14 | $10.49 | $10.49 | $9.12 | $9.38 | $9.38 | 66,714 |
| 2020-05-13 | $11.22 | $11.40 | $10.31 | $10.52 | $10.52 | 37,318 |
| 2020-05-12 | $11.00 | $11.99 | $10.67 | $10.80 | $10.80 | 192,298 |
| 2020-05-11 | $10.72 | $11.00 | $10.52 | $10.96 | $10.96 | 83,689 |
| 2020-05-08 | $10.75 | $10.98 | $10.46 | $10.73 | $10.73 | 59,780 |
| 2020-05-07 | $10.47 | $11.00 | $10.32 | $10.49 | $10.49 | 49,820 |
| 2020-05-06 | $10.52 | $10.72 | $9.80 | $10.29 | $10.29 | 46,837 |
| 2020-05-05 | $9.71 | $10.51 | $9.37 | $10.51 | $10.51 | 68,485 |
| 2020-05-04 | $9.08 | $9.70 | $9.00 | $9.61 | $9.61 | 48,637 |
| 2020-05-01 | $9.22 | $9.45 | $9.18 | $9.36 | $9.36 | 13,165 |
| 2020-04-30 | $9.67 | $9.70 | $9.27 | $9.44 | $9.44 | 11,238 |
| 2020-04-29 | $9.70 | $9.81 | $9.52 | $9.70 | $9.70 | 15,637 |
| 2020-04-28 | $9.70 | $9.70 | $9.36 | $9.51 | $9.51 | 53,638 |
| 2020-04-27 | $9.58 | $9.84 | $9.30 | $9.48 | $9.48 | 13,145 |
| 2020-04-24 | $9.35 | $9.89 | $9.35 | $9.59 | $9.59 | 9,917 |
| 2020-04-23 | $9.90 | $9.93 | $9.70 | $9.80 | $9.80 | 8,368 |
| 2020-04-22 | $8.90 | $9.50 | $8.84 | $9.50 | $9.50 | 27,398 |
| 2020-04-21 | $8.97 | $9.50 | $8.70 | $9.07 | $9.07 | 46,531 |
| 2020-04-20 | $8.94 | $9.00 | $8.43 | $9.00 | $9.00 | 32,643 |
| 2020-04-17 | $8.41 | $8.98 | $8.32 | $8.98 | $8.98 | 23,419 |
| 2020-04-16 | $8.59 | $8.61 | $8.09 | $8.29 | $8.29 | 17,697 |
| 2020-04-15 | $8.50 | $8.54 | $7.66 | $8.41 | $8.41 | 32,597 |
| 2020-04-14 | $9.00 | $9.00 | $8.50 | $8.61 | $8.61 | 44,574 |
| 2020-04-13 | $9.00 | $9.00 | $8.13 | $8.99 | $8.99 | 11,175 |
| 2020-04-09 | $8.98 | $9.00 | $8.62 | $8.87 | $8.87 | 21,353 |
| 2020-04-08 | $8.49 | $8.78 | $7.93 | $8.78 | $8.78 | 18,933 |
| 2020-04-07 | $9.00 | $9.00 | $7.75 | $8.07 | $8.07 | 63,311 |
| 2020-04-06 | $8.32 | $9.00 | $8.32 | $8.75 | $8.75 | 53,217 |
| 2020-04-03 | $7.60 | $8.34 | $7.54 | $8.20 | $8.20 | 19,865 |
| 2020-04-02 | $7.20 | $7.99 | $6.95 | $7.69 | $7.69 | 32,860 |
| 2020-04-01 | $7.05 | $7.40 | $7.00 | $7.13 | $7.13 | 13,252 |
| 2020-03-31 | $7.26 | $7.74 | $7.26 | $7.40 | $7.40 | 41,811 |
| 2020-03-30 | $7.69 | $7.80 | $7.07 | $7.39 | $7.39 | 25,270 |
| 2020-03-27 | $8.06 | $8.50 | $7.60 | $7.65 | $7.65 | 55,931 |
| 2020-03-26 | $8.23 | $8.82 | $8.23 | $8.53 | $8.53 | 13,932 |
| 2020-03-25 | $8.00 | $9.25 | $8.00 | $8.55 | $8.55 | 67,503 |
| 2020-03-24 | $5.35 | $8.64 | $5.00 | $7.88 | $7.88 | 214,284 |
| 2020-03-23 | $5.71 | $6.00 | $5.60 | $5.60 | $5.60 | 33,574 |
| 2020-03-20 | $6.12 | $6.17 | $5.65 | $5.98 | $5.98 | 28,940 |
| 2020-03-19 | $6.00 | $6.49 | $5.60 | $6.00 | $6.00 | 175,663 |
| 2020-03-18 | $6.06 | $6.82 | $5.80 | $6.30 | $6.30 | 86,685 |
| 2020-03-17 | $5.94 | $7.37 | $5.76 | $6.17 | $6.17 | 159,311 |
| 2020-03-16 | $6.07 | $8.91 | $6.05 | $6.45 | $6.45 | 84,323 |
| 2020-03-13 | $6.60 | $7.48 | $6.60 | $7.00 | $7.00 | 106,937 |
| 2020-03-12 | $7.38 | $7.48 | $5.62 | $6.36 | $6.36 | 174,454 |
| 2020-03-11 | $8.62 | $8.89 | $7.70 | $7.77 | $7.77 | 132,472 |
| 2020-03-10 | $9.10 | $9.14 | $8.27 | $8.75 | $8.75 | 60,858 |
| 2020-03-09 | $8.87 | $9.25 | $8.07 | $8.70 | $8.70 | 52,491 |
| 2020-03-06 | $9.57 | $9.64 | $9.00 | $9.42 | $9.42 | 101,113 |
| 2020-03-05 | $9.68 | $10.17 | $9.50 | $9.92 | $9.92 | 33,339 |
| 2020-03-04 | $9.49 | $10.47 | $9.22 | $10.01 | $10.01 | 73,330 |
| 2020-03-03 | $10.09 | $10.24 | $9.00 | $9.43 | $9.43 | 58,619 |
| 2020-03-02 | $8.87 | $10.35 | $8.87 | $10.01 | $10.01 | 101,144 |
| 2020-02-28 | $8.04 | $9.68 | $8.04 | $8.85 | $8.85 | 42,821 |
| 2020-02-27 | $9.25 | $9.26 | $8.01 | $8.76 | $8.76 | 165,811 |
| 2020-02-26 | $9.92 | $10.25 | $9.59 | $9.62 | $9.62 | 82,029 |
| 2020-02-25 | $10.27 | $10.45 | $9.92 | $10.09 | $10.09 | 43,410 |
| 2020-02-24 | $10.53 | $10.72 | $9.67 | $10.14 | $10.14 | 69,540 |
| 2020-02-21 | $10.32 | $10.95 | $10.02 | $10.31 | $10.31 | 83,921 |
| 2020-02-20 | $9.04 | $10.93 | $9.04 | $10.45 | $10.45 | 358,367 |
| 2020-02-19 | $8.76 | $9.49 | $8.76 | $9.17 | $9.17 | 66,400 |
| 2020-02-18 | $8.74 | $9.81 | $8.67 | $8.79 | $8.79 | 122,858 |
| 2020-02-14 | $7.20 | $8.74 | $7.03 | $8.64 | $8.64 | 415,577 |
| 2020-02-13 | $6.88 | $7.33 | $6.74 | $7.33 | $7.33 | 850,169 |
| 2020-02-12 | $6.79 | $6.95 | $6.63 | $6.90 | $6.90 | 13,648 |
| 2020-02-11 | $6.85 | $7.00 | $6.71 | $7.00 | $7.00 | 24,277 |
| 2020-02-10 | $6.77 | $7.00 | $6.50 | $6.97 | $6.97 | 84,980 |
| 2020-02-07 | $6.86 | $7.00 | $6.39 | $6.90 | $6.90 | 64,498 |
| 2020-02-06 | $6.36 | $6.91 | $6.36 | $6.78 | $6.78 | 156,178 |
| 2020-02-05 | $6.33 | $6.60 | $6.33 | $6.36 | $6.36 | 30,596 |
| 2020-02-04 | $6.59 | $6.76 | $6.21 | $6.31 | $6.31 | 6,929 |
| 2020-02-03 | $6.10 | $6.99 | $6.10 | $6.58 | $6.58 | 55,152 |
| 2020-01-31 | $6.10 | $6.15 | $5.96 | $6.10 | $6.10 | 7,203 |
| 2020-01-30 | $5.91 | $6.19 | $5.91 | $6.03 | $6.03 | 19,828 |
| 2020-01-29 | $5.70 | $6.01 | $5.70 | $5.95 | $5.95 | 53,040 |
| 2020-01-28 | $5.61 | $5.70 | $5.58 | $5.68 | $5.68 | 12,488 |
| 2020-01-27 | $5.82 | $5.82 | $5.37 | $5.50 | $5.50 | 11,177 |
| 2020-01-24 | $6.10 | $6.10 | $5.61 | $5.82 | $5.82 | 34,282 |
| 2020-01-23 | $6.40 | $6.42 | $6.02 | $6.06 | $6.06 | 24,180 |
| 2020-01-22 | $5.85 | $6.40 | $5.81 | $6.36 | $6.36 | 65,233 |
| 2020-01-21 | $5.47 | $5.85 | $5.45 | $5.84 | $5.84 | 57,481 |
| 2020-01-17 | $5.44 | $5.79 | $5.40 | $5.40 | $5.40 | 27,357 |
| 2020-01-16 | $5.71 | $5.77 | $5.45 | $5.60 | $5.60 | 18,265 |
| 2020-01-15 | $5.70 | $5.81 | $5.62 | $5.81 | $5.81 | 4,678 |
| 2020-01-14 | $5.44 | $5.75 | $5.44 | $5.65 | $5.65 | 21,359 |
| 2020-01-13 | $5.69 | $5.69 | $5.42 | $5.50 | $5.50 | 18,953 |
| 2020-01-10 | $5.79 | $5.93 | $5.64 | $5.81 | $5.81 | 3,108 |
| 2020-01-09 | $5.98 | $5.98 | $5.69 | $5.85 | $5.85 | 15,905 |
| 2020-01-08 | $6.01 | $6.23 | $5.75 | $5.85 | $5.85 | 13,693 |
| 2020-01-07 | $6.10 | $6.25 | $5.82 | $6.07 | $6.07 | 23,325 |
| 2020-01-06 | $5.38 | $6.28 | $5.38 | $6.24 | $6.24 | 87,501 |
| 2020-01-03 | $5.68 | $5.80 | $5.32 | $5.62 | $5.62 | 19,388 |
| 2020-01-02 | $5.62 | $5.82 | $5.40 | $5.63 | $5.63 | 63,703 |
| 2019-12-31 | $5.55 | $5.67 | $5.43 | $5.66 | $5.66 | 56,748 |
| 2019-12-30 | $5.17 | $5.49 | $5.17 | $5.38 | $5.38 | 61,669 |
| 2019-12-27 | $5.15 | $5.29 | $5.00 | $5.05 | $5.05 | 26,781 |
| 2019-12-26 | $5.20 | $5.30 | $4.95 | $5.00 | $5.00 | 620,121 |
| 2019-12-24 | $5.14 | $5.30 | $5.04 | $5.22 | $5.22 | 14,571 |
| 2019-12-23 | $4.85 | $5.30 | $4.85 | $5.00 | $5.00 | 16,446 |
| 2019-12-20 | $4.94 | $5.32 | $4.67 | $4.77 | $4.77 | 41,369 |
| 2019-12-19 | $5.17 | $5.52 | $5.16 | $5.16 | $5.16 | 28,025 |
| 2019-12-18 | $5.26 | $5.37 | $5.12 | $5.31 | $5.31 | 33,938 |
| 2019-12-17 | $4.81 | $5.53 | $4.80 | $5.13 | $5.13 | 173,390 |
| 2019-12-16 | $5.47 | $5.66 | $4.95 | $4.97 | $4.97 | 42,516 |
| 2019-12-13 | $4.38 | $5.38 | $4.25 | $5.30 | $5.30 | 155,450 |
| 2019-12-12 | $4.12 | $4.47 | $4.10 | $4.38 | $4.38 | 47,326 |
| 2019-12-11 | $4.29 | $4.29 | $4.01 | $4.10 | $4.10 | 37,558 |
| 2019-12-10 | $4.33 | $4.41 | $4.28 | $4.30 | $4.30 | 12,628 |
| 2019-12-09 | $4.40 | $4.41 | $4.20 | $4.29 | $4.29 | 19,019 |
| 2019-12-06 | $4.53 | $4.58 | $4.31 | $4.31 | $4.31 | 19,549 |
| 2019-12-05 | $4.63 | $4.73 | $4.38 | $4.38 | $4.38 | 20,425 |
| 2019-12-04 | $4.57 | $4.71 | $4.46 | $4.56 | $4.56 | 16,773 |
| 2019-12-03 | $4.61 | $5.44 | $4.38 | $4.45 | $4.45 | 127,922 |
| 2019-12-02 | $4.25 | $4.73 | $4.19 | $4.71 | $4.71 | 54,997 |
| 2019-11-29 | $4.26 | $4.30 | $4.08 | $4.29 | $4.29 | 14,814 |
| 2019-11-27 | $4.63 | $4.63 | $4.01 | $4.26 | $4.26 | 54,169 |
| 2019-11-26 | $4.85 | $4.85 | $4.50 | $4.59 | $4.59 | 17,572 |
| 2019-11-25 | $4.62 | $4.84 | $4.47 | $4.84 | $4.84 | 6,898 |
| 2019-11-22 | $4.90 | $4.91 | $4.43 | $4.54 | $4.54 | 33,253 |
| 2019-11-21 | $4.76 | $4.85 | $4.31 | $4.82 | $4.82 | 63,683 |
| 2019-11-20 | $4.65 | $5.18 | $4.60 | $4.60 | $4.60 | 43,526 |
| 2019-11-19 | $4.70 | $4.85 | $4.50 | $4.75 | $4.75 | 55,406 |
| 2019-11-18 | $4.52 | $4.52 | $4.16 | $4.49 | $4.49 | 16,643 |
| 2019-11-15 | $4.85 | $4.87 | $4.26 | $4.29 | $4.29 | 16,828 |
| 2019-11-14 | $5.08 | $5.08 | $4.62 | $4.64 | $4.64 | 39,309 |
| 2019-11-13 | $4.99 | $5.65 | $4.51 | $5.24 | $5.24 | 30,728 |
| 2019-11-12 | $5.37 | $5.55 | $5.16 | $5.16 | $5.16 | 13,817 |
| 2019-11-11 | $5.16 | $5.55 | $5.16 | $5.54 | $5.54 | 5,872 |
| 2019-11-08 | $5.16 | $5.27 | $5.15 | $5.27 | $5.27 | 3,402 |
| 2019-11-07 | $5.15 | $5.26 | $5.00 | $5.00 | $5.00 | 33,454 |
| 2019-11-06 | $5.77 | $5.82 | $5.01 | $5.02 | $5.02 | 47,202 |
| 2019-11-05 | $5.82 | $5.95 | $5.48 | $5.50 | $5.50 | 7,500 |
| 2019-11-04 | $5.33 | $5.79 | $5.22 | $5.79 | $5.79 | 40,821 |
| 2019-11-01 | $5.41 | $5.49 | $5.14 | $5.36 | $5.36 | 47,264 |
| 2019-10-31 | $4.95 | $5.40 | $4.95 | $5.40 | $5.40 | 18,612 |
| 2019-10-30 | $4.85 | $5.07 | $4.61 | $5.00 | $5.00 | 68,485 |
| 2019-10-29 | $5.38 | $5.38 | $4.89 | $5.00 | $5.00 | 50,493 |
| 2019-10-28 | $5.58 | $5.72 | $5.41 | $5.41 | $5.41 | 12,466 |
| 2019-10-25 | $5.86 | $5.86 | $5.48 | $5.74 | $5.74 | 32,520 |
| 2019-10-24 | $5.70 | $5.81 | $5.55 | $5.74 | $5.74 | 28,847 |
| 2019-10-23 | $5.65 | $5.82 | $5.39 | $5.69 | $5.69 | 41,789 |
| 2019-10-22 | $5.99 | $6.10 | $5.55 | $5.63 | $5.63 | 11,898 |
| 2019-10-21 | $5.89 | $6.23 | $5.89 | $5.94 | $5.94 | 17,307 |
| 2019-10-18 | $6.32 | $6.46 | $5.75 | $5.75 | $5.75 | 82,931 |
| 2019-10-17 | $6.25 | $6.45 | $6.20 | $6.21 | $6.21 | 32,186 |
| 2019-10-16 | $6.08 | $6.46 | $6.03 | $6.21 | $6.21 | 15,230 |
| 2019-10-15 | $6.07 | $6.39 | $5.93 | $6.02 | $6.02 | 28,282 |
| 2019-10-14 | $5.93 | $5.95 | $5.59 | $5.90 | $5.90 | 10,463 |
| 2019-10-11 | $5.59 | $5.96 | $5.53 | $5.93 | $5.93 | 5,897 |
| 2019-10-10 | $5.28 | $5.57 | $5.14 | $5.57 | $5.57 | 22,139 |
| 2019-10-09 | $5.28 | $5.36 | $5.09 | $5.23 | $5.23 | 39,535 |
| 2019-10-08 | $5.31 | $5.51 | $5.20 | $5.29 | $5.29 | 40,616 |
| 2019-10-07 | $5.28 | $5.42 | $5.15 | $5.31 | $5.31 | 26,028 |
| 2019-10-04 | $5.12 | $5.65 | $5.12 | $5.31 | $5.31 | 52,627 |
| 2019-10-03 | $5.40 | $5.42 | $5.09 | $5.12 | $5.12 | 14,115 |
| 2019-10-02 | $5.09 | $5.74 | $5.09 | $5.43 | $5.43 | 63,548 |
| 2019-10-01 | $5.71 | $5.71 | $5.10 | $5.16 | $5.16 | 118,762 |
| 2019-09-30 | $6.43 | $6.43 | $5.77 | $5.87 | $5.87 | 78,075 |
| 2019-09-27 | $6.40 | $6.62 | $5.93 | $6.40 | $6.40 | 42,263 |
| 2019-09-26 | $6.58 | $6.78 | $6.40 | $6.40 | $6.40 | 57,646 |
| 2019-09-25 | $6.42 | $6.80 | $6.13 | $6.58 | $6.58 | 46,601 |
| 2019-09-24 | $6.09 | $6.43 | $5.75 | $6.39 | $6.39 | 80,253 |
| 2019-09-23 | $5.94 | $6.29 | $5.92 | $6.11 | $6.11 | 36,557 |
| 2019-09-20 | $6.30 | $6.30 | $5.38 | $5.93 | $5.93 | 177,207 |
| 2019-09-19 | $6.54 | $6.59 | $5.94 | $6.38 | $6.38 | 84,264 |
| 2019-09-18 | $7.02 | $7.15 | $6.47 | $6.68 | $6.68 | 58,558 |
| 2019-09-17 | $6.90 | $7.27 | $6.82 | $7.03 | $7.03 | 94,855 |
| 2019-09-16 | $7.18 | $7.39 | $6.89 | $6.95 | $6.95 | 47,581 |
| 2019-09-13 | $7.00 | $7.31 | $6.76 | $7.25 | $7.25 | 17,236 |
| 2019-09-12 | $7.04 | $7.48 | $6.85 | $7.02 | $7.02 | 98,169 |
| 2019-09-11 | $7.10 | $7.66 | $6.78 | $7.09 | $7.09 | 120,750 |
| 2019-09-10 | $7.29 | $7.71 | $6.62 | $7.11 | $7.11 | 65,993 |
| 2019-09-09 | $6.94 | $7.85 | $6.94 | $7.35 | $7.35 | 69,777 |
| 2019-09-06 | $6.12 | $6.94 | $6.09 | $6.86 | $6.86 | 103,365 |
| 2019-09-05 | $6.31 | $6.50 | $6.09 | $6.31 | $6.31 | 51,191 |
| 2019-09-04 | $6.33 | $6.73 | $6.18 | $6.20 | $6.20 | 83,123 |
| 2019-09-03 | $6.50 | $6.59 | $6.17 | $6.25 | $6.25 | 26,050 |
| 2019-08-30 | $6.38 | $6.59 | $6.18 | $6.50 | $6.50 | 16,728 |
| 2019-08-29 | $5.96 | $6.66 | $5.96 | $6.53 | $6.53 | 50,414 |
| 2019-08-28 | $5.51 | $6.30 | $5.37 | $6.14 | $6.14 | 146,419 |
| 2019-08-27 | $5.93 | $6.11 | $5.53 | $5.53 | $5.53 | 6,404 |
| 2019-08-26 | $6.40 | $6.43 | $5.88 | $5.96 | $5.96 | 12,923 |
| 2019-08-23 | $6.44 | $6.67 | $6.20 | $6.32 | $6.32 | 15,639 |
| 2019-08-22 | $6.50 | $6.72 | $6.29 | $6.36 | $6.36 | 49,194 |
| 2019-08-21 | $6.47 | $6.55 | $6.35 | $6.46 | $6.46 | 11,852 |
| 2019-08-20 | $6.14 | $6.59 | $6.14 | $6.35 | $6.35 | 56,227 |
| 2019-08-19 | $5.90 | $6.54 | $5.86 | $6.20 | $6.20 | 46,958 |
| 2019-08-16 | $5.64 | $6.24 | $5.61 | $5.88 | $5.88 | 26,699 |
| 2019-08-15 | $6.01 | $6.01 | $5.40 | $5.56 | $5.56 | 51,738 |
| 2019-08-14 | $5.96 | $6.37 | $5.96 | $6.05 | $6.05 | 47,834 |
| 2019-08-13 | $5.86 | $6.34 | $5.68 | $6.05 | $6.05 | 23,464 |
| 2019-08-12 | $5.75 | $5.98 | $5.75 | $5.95 | $5.95 | 8,107 |
| 2019-08-09 | $5.59 | $5.95 | $5.47 | $5.70 | $5.70 | 9,766 |
| 2019-08-08 | $6.21 | $6.40 | $5.60 | $5.67 | $5.67 | 80,420 |
| 2019-08-07 | $5.34 | $6.08 | $5.34 | $6.02 | $6.02 | 106,458 |
| 2019-08-06 | $5.19 | $5.58 | $5.12 | $5.15 | $5.15 | 33,243 |
| 2019-08-05 | $5.19 | $5.50 | $5.10 | $5.17 | $5.17 | 66,127 |
| 2019-08-02 | $5.52 | $5.92 | $5.05 | $5.30 | $5.30 | 106,892 |
| 2019-08-01 | $5.76 | $5.93 | $5.50 | $5.55 | $5.55 | 29,978 |
| 2019-07-31 | $5.60 | $6.01 | $5.60 | $5.80 | $5.80 | 30,393 |
| 2019-07-30 | $5.87 | $6.10 | $5.50 | $5.64 | $5.64 | 53,147 |
| 2019-07-29 | $5.55 | $5.99 | $5.50 | $5.85 | $5.85 | 29,332 |
| 2019-07-26 | $5.61 | $6.16 | $5.55 | $5.55 | $5.55 | 131,861 |
| 2019-07-25 | $5.30 | $5.91 | $5.12 | $5.61 | $5.61 | 191,936 |
| 2019-07-24 | $4.90 | $5.29 | $4.74 | $5.27 | $5.27 | 141,021 |
| 2019-07-23 | $4.54 | $5.32 | $4.45 | $4.87 | $4.87 | 74,033 |
| 2019-07-22 | $5.30 | $5.38 | $4.51 | $4.54 | $4.54 | 35,859 |
| 2019-07-19 | $5.19 | $5.46 | $5.08 | $5.21 | $5.21 | 77,677 |
| 2019-07-18 | $5.20 | $5.79 | $5.05 | $5.15 | $5.15 | 314,278 |
| 2019-07-17 | $4.25 | $5.50 | $4.08 | $5.36 | $5.36 | 162,900 |
| 2019-07-16 | $3.78 | $4.37 | $3.78 | $4.25 | $4.25 | 108,204 |
| 2019-07-15 | $3.68 | $3.80 | $3.61 | $3.74 | $3.74 | 18,251 |
| 2019-07-12 | $3.84 | $3.84 | $3.60 | $3.60 | $3.60 | 6,481 |
| 2019-07-11 | $3.72 | $3.72 | $3.55 | $3.61 | $3.61 | 13,946 |
| 2019-07-10 | $3.58 | $3.80 | $3.58 | $3.78 | $3.78 | 18,080 |
| 2019-07-09 | $3.68 | $3.73 | $3.40 | $3.58 | $3.58 | 9,813 |
| 2019-07-08 | $3.27 | $3.72 | $3.27 | $3.50 | $3.50 | 49,942 |
| 2019-07-05 | $3.33 | $3.56 | $3.24 | $3.51 | $3.51 | 24,542 |
| 2019-07-03 | $3.46 | $3.46 | $3.27 | $3.38 | $3.38 | 7,922 |
| 2019-07-02 | $3.22 | $3.45 | $3.22 | $3.40 | $3.40 | 22,574 |
| 2019-07-01 | $3.26 | $3.49 | $3.21 | $3.24 | $3.24 | 81,884 |
| 2019-06-28 | $3.30 | $3.40 | $3.04 | $3.19 | $3.19 | 717,837 |
| 2019-06-27 | $3.25 | $3.39 | $3.25 | $3.32 | $3.32 | 78,306 |
| 2019-06-26 | $2.99 | $3.36 | $2.98 | $3.28 | $3.28 | 63,580 |
| 2019-06-25 | $3.00 | $3.00 | $2.81 | $2.97 | $2.97 | 24,435 |
| 2019-06-24 | $3.06 | $3.11 | $2.78 | $2.93 | $2.93 | 116,179 |
| 2019-06-21 | $3.31 | $3.56 | $3.00 | $3.01 | $3.01 | 119,196 |
| 2019-06-20 | $3.16 | $3.43 | $3.16 | $3.35 | $3.35 | 32,427 |
| 2019-06-19 | $3.34 | $3.48 | $3.07 | $3.12 | $3.12 | 88,285 |
| 2019-06-18 | $3.48 | $3.48 | $3.32 | $3.37 | $3.37 | 16,983 |
| 2019-06-17 | $3.39 | $3.50 | $3.30 | $3.41 | $3.41 | 65,501 |
| 2019-06-14 | $3.40 | $3.50 | $3.31 | $3.36 | $3.36 | 34,231 |
| 2019-06-13 | $3.44 | $3.48 | $3.23 | $3.43 | $3.43 | 30,094 |
| 2019-06-12 | $3.45 | $3.49 | $3.35 | $3.41 | $3.41 | 51,641 |
| 2019-06-11 | $3.30 | $3.52 | $3.30 | $3.37 | $3.37 | 79,097 |
| 2019-06-10 | $3.36 | $3.52 | $3.28 | $3.50 | $3.50 | 88,814 |
| 2019-06-07 | $3.57 | $3.57 | $3.33 | $3.38 | $3.38 | 18,946 |
| 2019-06-06 | $3.42 | $3.52 | $3.30 | $3.36 | $3.36 | 8,230 |
| 2019-06-05 | $3.28 | $3.60 | $3.28 | $3.39 | $3.39 | 24,737 |
| 2019-06-04 | $3.68 | $3.70 | $3.42 | $3.57 | $3.57 | 58,016 |
| 2019-06-03 | $3.44 | $3.65 | $3.42 | $3.50 | $3.50 | 101,771 |
| 2019-05-31 | $3.25 | $3.50 | $3.22 | $3.40 | $3.40 | 52,168 |
| 2019-05-30 | $3.49 | $3.56 | $3.20 | $3.28 | $3.28 | 270,546 |
| 2019-05-29 | $3.55 | $3.59 | $3.41 | $3.46 | $3.46 | 22,871 |
| 2019-05-28 | $3.68 | $3.70 | $3.53 | $3.53 | $3.53 | 8,525 |
| 2019-05-24 | $3.40 | $3.70 | $3.39 | $3.57 | $3.57 | 116,172 |
| 2019-05-23 | $3.51 | $3.59 | $3.39 | $3.41 | $3.41 | 63,961 |
| 2019-05-22 | $3.41 | $3.60 | $3.41 | $3.52 | $3.52 | 17,113 |
| 2019-05-21 | $3.37 | $3.66 | $3.35 | $3.60 | $3.60 | 50,585 |
| 2019-05-20 | $3.47 | $3.68 | $3.37 | $3.39 | $3.39 | 35,253 |
| 2019-05-17 | $3.75 | $3.75 | $3.44 | $3.50 | $3.50 | 43,868 |
| 2019-05-16 | $3.54 | $3.85 | $3.36 | $3.76 | $3.76 | 281,331 |
| 2019-05-15 | $3.50 | $3.54 | $3.38 | $3.52 | $3.52 | 51,836 |
| 2019-05-14 | $3.51 | $3.55 | $3.43 | $3.51 | $3.51 | 28,979 |
| 2019-05-13 | $3.50 | $3.55 | $3.35 | $3.50 | $3.50 | 73,200 |
| 2019-05-10 | $3.51 | $3.61 | $3.40 | $3.50 | $3.50 | 70,926 |
| 2019-05-09 | $3.75 | $3.75 | $3.45 | $3.56 | $3.56 | 41,993 |
| 2019-05-08 | $3.56 | $3.99 | $3.41 | $3.71 | $3.71 | 204,601 |
| 2019-05-07 | $3.53 | $3.60 | $3.36 | $3.54 | $3.54 | 40,086 |
| 2019-05-06 | $3.50 | $3.65 | $3.27 | $3.59 | $3.59 | 46,557 |
| 2019-05-03 | $3.13 | $3.60 | $3.13 | $3.60 | $3.60 | 67,515 |
| 2019-05-02 | $3.12 | $3.50 | $2.98 | $3.36 | $3.36 | 101,313 |
| 2019-05-01 | $3.21 | $3.28 | $3.10 | $3.22 | $3.22 | 25,290 |
| 2019-04-30 | $3.42 | $3.45 | $3.23 | $3.25 | $3.25 | 27,315 |
| 2019-04-29 | $3.72 | $3.87 | $3.27 | $3.45 | $3.45 | 90,155 |
| 2019-04-26 | $3.65 | $4.08 | $3.41 | $3.75 | $3.75 | 300,736 |
| 2019-04-25 | $3.05 | $3.68 | $3.05 | $3.60 | $3.60 | 232,892 |
| 2019-04-24 | $3.09 | $3.18 | $3.00 | $3.05 | $3.05 | 21,902 |
| 2019-04-23 | $3.19 | $3.20 | $2.98 | $3.07 | $3.07 | 71,204 |
| 2019-04-22 | $3.07 | $3.20 | $2.98 | $3.03 | $3.03 | 68,762 |
| 2019-04-18 | $2.80 | $3.18 | $2.80 | $3.06 | $3.06 | 145,396 |
| 2019-04-17 | $2.89 | $2.93 | $2.72 | $2.82 | $2.82 | 61,122 |
| 2019-04-16 | $2.63 | $2.95 | $2.54 | $2.84 | $2.84 | 140,771 |
| 2019-04-15 | $2.63 | $2.63 | $2.47 | $2.48 | $2.48 | 52,172 |
| 2019-04-12 | $2.62 | $2.96 | $2.62 | $2.65 | $2.65 | 18,041 |
| 2019-04-11 | $2.76 | $2.95 | $2.44 | $2.62 | $2.62 | 466,207 |
| 2019-04-10 | $2.77 | $2.80 | $2.70 | $2.75 | $2.75 | 31,699 |
| 2019-04-09 | $2.87 | $2.92 | $2.78 | $2.78 | $2.78 | 24,386 |
| 2019-04-08 | $2.90 | $2.92 | $2.81 | $2.89 | $2.89 | 23,520 |
| 2019-04-05 | $2.90 | $2.95 | $2.77 | $2.93 | $2.93 | 36,818 |
| 2019-04-04 | $2.90 | $2.93 | $2.76 | $2.91 | $2.91 | 36,492 |
| 2019-04-03 | $3.04 | $3.09 | $2.93 | $2.95 | $2.95 | 25,874 |
| 2019-04-02 | $2.93 | $3.04 | $2.80 | $3.03 | $3.03 | 23,388 |
| 2019-04-01 | $2.96 | $3.09 | $2.91 | $2.91 | $2.91 | 33,400 |
| 2019-03-29 | $3.05 | $3.10 | $2.89 | $3.00 | $3.00 | 84,297 |
| 2019-03-28 | $2.96 | $3.04 | $2.84 | $3.01 | $3.01 | 45,928 |
| 2019-03-27 | $2.89 | $3.04 | $2.89 | $2.92 | $2.92 | 20,024 |
| 2019-03-26 | $2.90 | $2.94 | $2.85 | $2.87 | $2.87 | 18,055 |
| 2019-03-25 | $3.01 | $3.05 | $2.80 | $2.84 | $2.84 | 47,045 |
| 2019-03-22 | $3.13 | $3.37 | $2.95 | $2.95 | $2.95 | 13,212 |
| 2019-03-21 | $3.06 | $3.29 | $3.06 | $3.13 | $3.13 | 15,731 |
| 2019-03-20 | $3.27 | $3.27 | $3.10 | $3.10 | $3.10 | 7,018 |
| 2019-03-19 | $3.10 | $3.26 | $3.10 | $3.20 | $3.20 | 12,614 |
| 2019-03-18 | $3.27 | $3.33 | $3.10 | $3.10 | $3.10 | 19,647 |
| 2019-03-15 | $3.40 | $3.49 | $3.33 | $3.38 | $3.38 | 38,065 |
| 2019-03-14 | $3.44 | $3.49 | $3.34 | $3.42 | $3.42 | 7,730 |
| 2019-03-13 | $3.40 | $3.40 | $3.28 | $3.37 | $3.37 | 4,332 |
| 2019-03-12 | $3.25 | $3.41 | $3.22 | $3.30 | $3.30 | 23,758 |
| 2019-03-11 | $3.17 | $3.25 | $3.11 | $3.25 | $3.25 | 7,166 |
| 2019-03-08 | $3.20 | $3.22 | $3.07 | $3.16 | $3.16 | 16,869 |
| 2019-03-07 | $3.17 | $3.39 | $3.10 | $3.16 | $3.16 | 9,386 |
| 2019-03-06 | $3.21 | $3.23 | $3.14 | $3.14 | $3.14 | 7,803 |
| 2019-03-05 | $3.25 | $3.32 | $3.25 | $3.27 | $3.27 | 14,894 |
| 2019-03-04 | $3.39 | $3.50 | $3.21 | $3.27 | $3.27 | 17,059 |
| 2019-03-01 | $3.25 | $3.46 | $3.20 | $3.32 | $3.32 | 9,253 |
| 2019-02-28 | $3.33 | $3.45 | $3.22 | $3.26 | $3.26 | 24,417 |
| 2019-02-27 | $3.45 | $3.45 | $3.25 | $3.27 | $3.27 | 5,484 |
| 2019-02-26 | $3.28 | $3.50 | $3.20 | $3.39 | $3.39 | 39,323 |
| 2019-02-25 | $3.22 | $3.31 | $3.15 | $3.25 | $3.25 | 9,935 |
| 2019-02-22 | $3.23 | $3.24 | $3.14 | $3.22 | $3.22 | 19,765 |
| 2019-02-21 | $3.18 | $3.28 | $3.05 | $3.21 | $3.21 | 33,628 |
| 2019-02-20 | $3.00 | $3.18 | $3.00 | $3.15 | $3.15 | 18,917 |
| 2019-02-19 | $2.88 | $2.95 | $2.76 | $2.92 | $2.92 | 45,306 |
| 2019-02-15 | $3.08 | $3.10 | $2.86 | $2.88 | $2.88 | 63,412 |
| 2019-02-14 | $3.22 | $3.31 | $3.08 | $3.08 | $3.08 | 51,562 |
| 2019-02-13 | $3.40 | $3.40 | $3.30 | $3.31 | $3.31 | 33,352 |
| 2019-02-12 | $3.41 | $3.46 | $3.31 | $3.33 | $3.33 | 20,025 |
| 2019-02-11 | $3.42 | $3.54 | $3.40 | $3.40 | $3.40 | 15,271 |
| 2019-02-08 | $3.60 | $3.60 | $3.39 | $3.41 | $3.41 | 34,628 |
| 2019-02-07 | $3.69 | $3.73 | $3.58 | $3.59 | $3.59 | 2,849 |
| 2019-02-06 | $3.86 | $3.91 | $3.68 | $3.68 | $3.68 | 11,572 |
| 2019-02-05 | $4.04 | $4.13 | $3.74 | $3.74 | $3.74 | 30,447 |
| 2019-02-04 | $4.15 | $4.18 | $3.88 | $4.07 | $4.07 | 19,518 |
| 2019-02-01 | $3.91 | $4.18 | $3.84 | $4.18 | $4.18 | 10,396 |
| 2019-01-31 | $3.83 | $3.90 | $3.66 | $3.90 | $3.90 | 68,395 |
| 2019-01-30 | $4.10 | $4.10 | $3.62 | $3.75 | $3.75 | 125,739 |
| 2019-01-29 | $3.72 | $4.26 | $3.72 | $4.06 | $4.06 | 23,332 |
| 2019-01-28 | $3.79 | $3.81 | $3.66 | $3.70 | $3.70 | 14,732 |
| 2019-01-25 | $3.65 | $3.79 | $3.59 | $3.79 | $3.79 | 18,710 |
| 2019-01-24 | $3.50 | $3.75 | $3.50 | $3.64 | $3.64 | 21,866 |
| 2019-01-23 | $3.70 | $3.71 | $3.46 | $3.47 | $3.47 | 25,321 |
| 2019-01-22 | $3.58 | $4.00 | $3.58 | $3.62 | $3.62 | 21,771 |
| 2019-01-18 | $3.69 | $3.77 | $3.50 | $3.58 | $3.58 | 36,453 |
| 2019-01-17 | $3.96 | $4.02 | $3.60 | $3.70 | $3.70 | 26,241 |
| 2019-01-16 | $3.90 | $4.00 | $3.68 | $3.71 | $3.71 | 26,745 |
| 2019-01-15 | $4.03 | $4.07 | $3.86 | $3.87 | $3.87 | 26,361 |
| 2019-01-14 | $3.86 | $4.24 | $3.86 | $3.86 | $3.86 | 24,980 |
| 2019-01-11 | $3.93 | $4.30 | $3.80 | $3.90 | $3.90 | 60,011 |
| 2019-01-10 | $3.95 | $4.11 | $3.85 | $3.90 | $3.90 | 36,094 |
| 2019-01-09 | $3.77 | $4.40 | $3.77 | $3.96 | $3.96 | 50,046 |
| 2019-01-08 | $3.56 | $3.88 | $3.52 | $3.72 | $3.72 | 109,765 |
| 2019-01-07 | $3.67 | $3.85 | $3.37 | $3.37 | $3.37 | 141,318 |
| 2019-01-04 | $3.86 | $4.05 | $3.82 | $3.83 | $3.83 | 17,289 |
| 2019-01-03 | $3.91 | $3.96 | $3.80 | $3.81 | $3.81 | 54,930 |
| 2019-01-02 | $3.81 | $4.21 | $3.81 | $3.86 | $3.86 | 21,363 |
| 2018-12-31 | $4.00 | $4.17 | $3.76 | $3.76 | $3.76 | 65,448 |
| 2018-12-28 | $4.11 | $4.34 | $4.00 | $4.00 | $4.00 | 38,090 |
| 2018-12-27 | $4.26 | $4.39 | $4.10 | $4.11 | $4.11 | 45,343 |
| 2018-12-26 | $4.64 | $4.64 | $4.30 | $4.31 | $4.31 | 35,475 |
| 2018-12-24 | $4.62 | $4.62 | $4.45 | $4.45 | $4.45 | 45,546 |
| 2018-12-21 | $4.64 | $4.96 | $4.55 | $4.56 | $4.56 | 31,026 |
| 2018-12-20 | $4.70 | $4.70 | $4.60 | $4.65 | $4.65 | 25,622 |
| 2018-12-19 | $4.65 | $4.69 | $4.62 | $4.62 | $4.62 | 9,977 |
| 2018-12-18 | $4.80 | $4.82 | $4.64 | $4.67 | $4.67 | 7,654 |
| 2018-12-17 | $4.89 | $4.92 | $4.78 | $4.78 | $4.78 | 15,638 |
| 2018-12-14 | $4.78 | $4.98 | $4.78 | $4.89 | $4.89 | 12,720 |
| 2018-12-13 | $4.76 | $5.00 | $4.76 | $4.87 | $4.87 | 16,970 |
| 2018-12-12 | $4.70 | $4.82 | $4.70 | $4.81 | $4.81 | 18,976 |
| 2018-12-11 | $4.65 | $4.82 | $4.65 | $4.69 | $4.69 | 9,014 |
| 2018-12-10 | $4.75 | $4.84 | $4.55 | $4.62 | $4.62 | 13,193 |
| 2018-12-07 | $4.72 | $4.87 | $4.60 | $4.76 | $4.76 | 64,778 |
| 2018-12-06 | $4.79 | $4.81 | $4.56 | $4.72 | $4.72 | 24,404 |
| 2018-12-04 | $4.75 | $4.80 | $4.63 | $4.79 | $4.79 | 46,465 |
| 2018-12-03 | $4.75 | $4.75 | $4.62 | $4.74 | $4.74 | 10,099 |
| 2018-11-30 | $4.74 | $4.74 | $4.60 | $4.69 | $4.69 | 35,251 |
| 2018-11-29 | $4.72 | $4.89 | $4.65 | $4.71 | $4.71 | 20,814 |
| 2018-11-28 | $4.82 | $4.82 | $4.66 | $4.69 | $4.69 | 17,053 |
| 2018-11-27 | $4.70 | $4.78 | $4.70 | $4.74 | $4.74 | 9,550 |
| 2018-11-26 | $4.85 | $4.94 | $4.75 | $4.78 | $4.78 | 33,765 |
| 2018-11-23 | $4.50 | $4.84 | $4.50 | $4.78 | $4.78 | 8,526 |
| 2018-11-21 | $4.23 | $4.55 | $4.22 | $4.47 | $4.47 | 23,986 |
| 2018-11-20 | $4.16 | $4.35 | $4.09 | $4.16 | $4.16 | 25,614 |
| 2018-11-19 | $4.03 | $4.52 | $4.03 | $4.17 | $4.17 | 30,146 |
| 2018-11-16 | $5.09 | $5.14 | $3.88 | $4.11 | $4.11 | 147,202 |
| 2018-11-15 | $5.10 | $5.14 | $5.00 | $5.10 | $5.10 | 19,624 |
| 2018-11-14 | $5.20 | $5.21 | $5.05 | $5.10 | $5.10 | 14,698 |
| 2018-11-13 | $5.17 | $5.38 | $5.05 | $5.10 | $5.10 | 22,858 |
| 2018-11-12 | $4.85 | $5.11 | $4.68 | $5.04 | $5.04 | 37,781 |
| 2018-11-09 | $4.80 | $4.80 | $4.66 | $4.70 | $4.70 | 14,143 |
| 2018-11-08 | $4.57 | $4.89 | $4.57 | $4.76 | $4.76 | 21,181 |
| 2018-11-07 | $4.59 | $4.81 | $4.55 | $4.57 | $4.57 | 18,347 |
| 2018-11-06 | $4.65 | $4.74 | $4.55 | $4.60 | $4.60 | 33,149 |
| 2018-11-05 | $4.62 | $4.69 | $4.60 | $4.63 | $4.63 | 10,553 |
| 2018-11-02 | $4.60 | $4.73 | $4.60 | $4.62 | $4.62 | 15,801 |
| 2018-11-01 | $4.50 | $4.59 | $4.38 | $4.56 | $4.56 | 53,341 |
| 2018-10-31 | $4.14 | $4.42 | $4.14 | $4.28 | $4.28 | 13,881 |
| 2018-10-30 | $4.00 | $4.40 | $3.94 | $4.13 | $4.13 | 32,770 |
| 2018-10-29 | $3.92 | $4.25 | $3.76 | $3.87 | $3.87 | 17,593 |
| 2018-10-26 | $4.04 | $4.27 | $3.88 | $3.91 | $3.91 | 16,337 |
| 2018-10-25 | $4.08 | $4.22 | $4.03 | $4.05 | $4.05 | 12,622 |
| 2018-10-24 | $4.28 | $4.37 | $4.07 | $4.10 | $4.10 | 17,081 |
| 2018-10-23 | $4.40 | $4.40 | $4.06 | $4.24 | $4.24 | 36,805 |
| 2018-10-22 | $4.69 | $4.89 | $4.45 | $4.48 | $4.48 | 23,354 |
| 2018-10-19 | $4.96 | $4.96 | $4.42 | $4.42 | $4.42 | 42,470 |
| 2018-10-18 | $5.06 | $5.21 | $4.82 | $4.99 | $4.99 | 57,770 |
| 2018-10-17 | $5.23 | $5.39 | $5.11 | $5.11 | $5.11 | 7,526 |
| 2018-10-16 | $5.13 | $5.35 | $5.12 | $5.29 | $5.29 | 29,604 |
| 2018-10-15 | $5.43 | $5.43 | $5.00 | $5.20 | $5.20 | 40,450 |
| 2018-10-12 | $5.43 | $5.60 | $5.12 | $5.40 | $5.40 | 30,916 |
| 2018-10-11 | $5.54 | $5.76 | $5.47 | $5.47 | $5.47 | 31,862 |
| 2018-10-10 | $5.64 | $5.75 | $5.52 | $5.55 | $5.55 | 37,838 |
| 2018-10-09 | $5.40 | $5.74 | $5.24 | $5.61 | $5.61 | 28,716 |
| 2018-10-08 | $5.12 | $5.48 | $5.12 | $5.43 | $5.43 | 20,289 |
| 2018-10-05 | $5.41 | $5.41 | $4.97 | $5.15 | $5.15 | 11,553 |
| 2018-10-04 | $5.21 | $5.53 | $5.18 | $5.37 | $5.37 | 26,910 |
| 2018-10-03 | $4.93 | $5.27 | $4.82 | $5.16 | $5.16 | 25,889 |
| 2018-10-02 | $5.01 | $5.08 | $4.50 | $4.86 | $4.86 | 56,102 |
| 2018-10-01 | $5.69 | $5.69 | $5.10 | $5.10 | $5.10 | 47,851 |
| 2018-09-28 | $6.05 | $6.10 | $5.70 | $5.87 | $5.87 | 23,640 |
| 2018-09-27 | $5.75 | $6.09 | $5.73 | $6.03 | $6.03 | 122,725 |
| 2018-09-26 | $5.43 | $5.66 | $5.43 | $5.62 | $5.62 | 78,922 |
| 2018-09-25 | $5.06 | $5.45 | $5.06 | $5.42 | $5.42 | 40,960 |
| 2018-09-24 | $5.12 | $5.30 | $5.03 | $5.25 | $5.25 | 20,256 |
| 2018-09-21 | $5.16 | $5.20 | $5.04 | $5.10 | $5.10 | 22,365 |
| 2018-09-20 | $5.24 | $5.24 | $5.07 | $5.16 | $5.16 | 19,659 |
| 2018-09-19 | $5.11 | $5.24 | $5.11 | $5.18 | $5.18 | 19,688 |
| 2018-09-18 | $5.23 | $5.26 | $5.07 | $5.11 | $5.11 | 21,499 |
| 2018-09-17 | $5.14 | $5.25 | $5.07 | $5.18 | $5.18 | 21,826 |
| 2018-09-14 | $5.08 | $5.20 | $5.03 | $5.14 | $5.14 | 11,435 |
| 2018-09-13 | $5.05 | $5.25 | $5.00 | $5.14 | $5.14 | 7,382 |
| 2018-09-12 | $4.95 | $5.26 | $4.95 | $5.02 | $5.02 | 8,041 |
| 2018-09-11 | $5.05 | $5.05 | $4.97 | $5.00 | $5.00 | 4,596 |
| 2018-09-10 | $5.17 | $5.17 | $5.00 | $5.10 | $5.10 | 8,767 |
| 2018-09-07 | $5.00 | $5.31 | $5.00 | $5.11 | $5.11 | 12,662 |
| 2018-09-06 | $5.42 | $5.45 | $5.03 | $5.06 | $5.06 | 11,245 |
| 2018-09-05 | $5.10 | $5.14 | $4.95 | $5.07 | $5.07 | 6,247 |
| 2018-09-04 | $5.15 | $5.15 | $4.90 | $5.10 | $5.10 | 13,739 |
| 2018-08-31 | $5.09 | $5.16 | $5.05 | $5.12 | $5.12 | 3,288 |
| 2018-08-30 | $5.09 | $5.34 | $5.00 | $5.02 | $5.02 | 27,819 |
| 2018-08-29 | $5.12 | $5.29 | $4.96 | $5.12 | $5.12 | 21,997 |
| 2018-08-28 | $5.13 | $5.33 | $5.12 | $5.14 | $5.14 | 27,845 |
| 2018-08-27 | $5.35 | $5.48 | $5.19 | $5.19 | $5.19 | 12,985 |
| 2018-08-24 | $5.33 | $5.35 | $5.19 | $5.29 | $5.29 | 12,496 |
| 2018-08-23 | $5.25 | $5.28 | $5.14 | $5.25 | $5.25 | 29,882 |
| 2018-08-22 | $5.21 | $5.40 | $5.19 | $5.27 | $5.27 | 28,455 |
| 2018-08-21 | $4.91 | $5.30 | $4.91 | $5.23 | $5.23 | 43,967 |
| 2018-08-20 | $5.40 | $5.48 | $4.90 | $4.94 | $4.94 | 74,647 |
| 2018-08-17 | $5.10 | $5.64 | $5.10 | $5.37 | $5.37 | 124,964 |
| 2018-08-16 | $4.61 | $5.18 | $4.61 | $5.14 | $5.14 | 100,880 |
| 2018-08-15 | $4.23 | $5.25 | $4.10 | $4.68 | $4.68 | 242,028 |
| 2018-08-14 | $4.37 | $4.56 | $4.15 | $4.23 | $4.23 | 68,650 |
| 2018-08-13 | $4.64 | $4.68 | $4.42 | $4.55 | $4.55 | 26,914 |
| 2018-08-10 | $4.52 | $4.64 | $4.33 | $4.59 | $4.59 | 52,710 |
| 2018-08-09 | $4.72 | $4.79 | $4.52 | $4.58 | $4.58 | 38,943 |
| 2018-08-08 | $4.93 | $4.93 | $4.66 | $4.71 | $4.71 | 63,684 |
| 2018-08-07 | $4.88 | $4.95 | $4.70 | $4.79 | $4.79 | 26,879 |
| 2018-08-06 | $4.81 | $4.91 | $4.70 | $4.78 | $4.78 | 23,593 |
| 2018-08-03 | $4.82 | $4.94 | $4.77 | $4.79 | $4.79 | 19,598 |
| 2018-08-02 | $4.90 | $4.90 | $4.76 | $4.80 | $4.80 | 26,727 |
| 2018-08-01 | $4.65 | $4.90 | $4.61 | $4.85 | $4.85 | 40,228 |
| 2018-07-31 | $4.63 | $4.72 | $4.53 | $4.66 | $4.66 | 23,539 |
| 2018-07-30 | $4.58 | $4.75 | $4.48 | $4.64 | $4.64 | 26,083 |
| 2018-07-27 | $4.67 | $4.70 | $4.51 | $4.57 | $4.57 | 61,616 |
| 2018-07-26 | $4.73 | $4.86 | $4.62 | $4.69 | $4.69 | 35,704 |
| 2018-07-25 | $4.62 | $4.81 | $4.60 | $4.72 | $4.72 | 39,987 |
| 2018-07-24 | $4.71 | $4.84 | $4.53 | $4.64 | $4.64 | 42,506 |
| 2018-07-23 | $4.74 | $4.95 | $4.66 | $4.70 | $4.70 | 35,695 |
| 2018-07-20 | $4.67 | $4.89 | $4.57 | $4.80 | $4.80 | 78,057 |
| 2018-07-19 | $4.95 | $4.95 | $4.60 | $4.67 | $4.67 | 68,494 |
| 2018-07-18 | $4.88 | $5.00 | $4.70 | $4.98 | $4.98 | 58,211 |
| 2018-07-17 | $5.07 | $5.12 | $4.82 | $4.88 | $4.88 | 118,607 |
| 2018-07-16 | $5.50 | $5.50 | $5.02 | $5.09 | $5.09 | 63,913 |
| 2018-07-13 | $5.22 | $5.54 | $5.17 | $5.49 | $5.49 | 68,037 |
| 2018-07-12 | $5.31 | $5.45 | $5.08 | $5.24 | $5.24 | 143,742 |
| 2018-07-11 | $5.54 | $5.55 | $5.33 | $5.35 | $5.35 | 144,409 |
| 2018-07-10 | $5.61 | $5.78 | $5.52 | $5.58 | $5.58 | 40,873 |
| 2018-07-09 | $5.73 | $5.77 | $5.58 | $5.62 | $5.62 | 22,009 |
| 2018-07-06 | $5.92 | $5.93 | $5.69 | $5.74 | $5.74 | 29,753 |
| 2018-07-05 | $5.88 | $5.97 | $5.73 | $5.92 | $5.92 | 45,735 |
| 2018-07-03 | $5.80 | $5.97 | $5.75 | $5.88 | $5.88 | 35,125 |
| 2018-07-02 | $5.65 | $5.88 | $5.59 | $5.80 | $5.80 | 95,182 |
| 2018-06-29 | $5.70 | $5.70 | $5.58 | $5.66 | $5.66 | 28,980 |
| 2018-06-28 | $5.49 | $5.80 | $5.46 | $5.71 | $5.71 | 63,513 |
| 2018-06-27 | $5.55 | $5.85 | $5.51 | $5.56 | $5.56 | 55,893 |
| 2018-06-26 | $5.60 | $5.77 | $5.53 | $5.55 | $5.55 | 70,762 |
| 2018-06-25 | $5.84 | $5.97 | $5.57 | $5.61 | $5.61 | 81,034 |
| 2018-06-22 | $5.60 | $5.99 | $5.47 | $5.83 | $5.83 | 405,216 |
| 2018-06-21 | $5.53 | $5.60 | $5.21 | $5.56 | $5.56 | 130,293 |
| 2018-06-20 | $5.56 | $5.75 | $5.41 | $5.53 | $5.53 | 74,082 |
| 2018-06-19 | $5.82 | $6.10 | $5.25 | $5.53 | $5.53 | 299,686 |
| 2018-06-18 | $5.98 | $6.02 | $5.75 | $5.89 | $5.89 | 157,522 |
| 2018-06-15 | $6.06 | $6.14 | $5.92 | $6.05 | $6.05 | 153,404 |
| 2018-06-14 | $5.94 | $6.27 | $5.86 | $6.05 | $6.05 | 257,677 |
| 2018-06-13 | $5.62 | $6.19 | $5.61 | $5.93 | $5.93 | 953,027 |
| 2018-06-12 | $7.33 | $7.79 | $7.26 | $7.61 | $7.61 | 200,355 |
| 2018-06-11 | $7.12 | $7.80 | $7.11 | $7.20 | $7.20 | 175,428 |
| 2018-06-08 | $7.73 | $8.00 | $6.89 | $7.11 | $7.11 | 420,049 |
| 2018-06-07 | $8.35 | $8.69 | $7.39 | $7.76 | $7.76 | 296,179 |
| 2018-06-06 | $8.67 | $9.46 | $8.10 | $8.26 | $8.26 | 276,524 |
| 2018-06-05 | $8.48 | $8.85 | $8.48 | $8.63 | $8.63 | 107,197 |
| 2018-06-04 | $8.90 | $9.05 | $8.32 | $8.49 | $8.49 | 146,644 |
| 2018-06-01 | $10.35 | $10.35 | $8.50 | $8.92 | $8.92 | 479,331 |
| 2018-05-31 | $9.84 | $10.28 | $8.91 | $9.94 | $9.94 | 992,186 |
| 2018-05-30 | $13.91 | $14.36 | $13.75 | $14.22 | $14.22 | 178,872 |
| 2018-05-29 | $14.00 | $14.06 | $13.54 | $13.86 | $13.86 | 62,791 |
| 2018-05-25 | $13.75 | $14.06 | $13.70 | $13.98 | $13.98 | 62,097 |
| 2018-05-24 | $14.00 | $14.30 | $13.47 | $13.96 | $13.96 | 91,030 |
| 2018-05-23 | $14.47 | $14.77 | $13.70 | $13.95 | $13.95 | 134,979 |
| 2018-05-22 | $13.56 | $14.50 | $13.32 | $14.35 | $14.35 | 239,416 |
| 2018-05-21 | $13.07 | $13.93 | $13.07 | $13.56 | $13.56 | 87,910 |
| 2018-05-18 | $13.48 | $13.75 | $12.65 | $13.07 | $13.07 | 96,208 |
| 2018-05-17 | $13.80 | $14.31 | $13.10 | $13.38 | $13.38 | 117,385 |
| 2018-05-16 | $14.20 | $14.27 | $13.57 | $13.69 | $13.69 | 118,592 |
| 2018-05-15 | $14.50 | $15.00 | $14.07 | $14.21 | $14.21 | 128,725 |
| 2018-05-14 | $14.08 | $14.58 | $14.08 | $14.30 | $14.30 | 59,462 |
| 2018-05-11 | $14.46 | $14.94 | $13.52 | $14.07 | $14.07 | 150,770 |
| 2018-05-10 | $14.30 | $14.72 | $14.00 | $14.39 | $14.39 | 111,905 |
| 2018-05-09 | $15.50 | $15.70 | $14.20 | $14.32 | $14.32 | 169,151 |
| 2018-05-08 | $12.63 | $15.40 | $12.18 | $15.40 | $15.40 | 464,656 |
| 2018-05-07 | $12.12 | $14.22 | $11.71 | $12.99 | $12.99 | 328,855 |
| 2018-05-04 | $11.56 | $12.95 | $11.49 | $11.92 | $11.92 | 182,097 |
| 2018-05-03 | $11.66 | $11.95 | $11.20 | $11.59 | $11.59 | 110,665 |
| 2018-05-02 | $10.77 | $11.98 | $10.77 | $11.62 | $11.62 | 204,178 |
| 2018-05-01 | $10.25 | $11.49 | $10.25 | $11.05 | $11.05 | 195,339 |
| 2018-04-30 | $9.20 | $10.25 | $8.89 | $9.97 | $9.97 | 130,452 |
| 2018-04-27 | $9.81 | $10.22 | $9.10 | $9.13 | $9.13 | 112,163 |
| 2018-04-26 | $10.00 | $10.00 | $9.82 | $9.91 | $9.91 | 13,199 |
| 2018-04-25 | $10.20 | $10.20 | $9.83 | $9.95 | $9.95 | 74,358 |
| 2018-04-24 | $9.95 | $10.27 | $9.72 | $9.98 | $9.98 | 81,909 |
| 2018-04-23 | $10.25 | $10.25 | $9.70 | $9.89 | $9.89 | 57,710 |
| 2018-04-20 | $10.70 | $11.00 | $10.12 | $10.19 | $10.19 | 92,785 |
| 2018-04-19 | $11.06 | $11.16 | $10.56 | $10.75 | $10.75 | 69,212 |
| 2018-04-18 | $11.03 | $11.23 | $10.65 | $11.00 | $11.00 | 133,268 |
| 2018-04-17 | $11.13 | $11.38 | $11.05 | $11.09 | $11.09 | 118,461 |
| 2018-04-16 | $11.05 | $11.22 | $10.92 | $11.06 | $11.06 | 65,306 |
| 2018-04-13 | $11.11 | $11.51 | $10.81 | $10.94 | $10.94 | 64,134 |
| 2018-04-12 | $11.50 | $11.86 | $10.94 | $10.99 | $10.99 | 66,094 |
| 2018-04-11 | $11.53 | $11.57 | $11.06 | $11.40 | $11.40 | 79,596 |
| 2018-04-10 | $11.00 | $11.90 | $11.00 | $11.63 | $11.63 | 152,594 |
| 2018-04-09 | $11.10 | $11.13 | $10.52 | $10.93 | $10.93 | 52,749 |
| 2018-04-06 | $11.16 | $11.24 | $10.86 | $11.02 | $11.02 | 26,590 |
| 2018-04-05 | $11.79 | $12.03 | $11.03 | $11.26 | $11.26 | 22,618 |
| 2018-04-04 | $11.04 | $12.10 | $11.00 | $11.68 | $11.68 | 57,255 |
| 2018-04-03 | $11.68 | $11.81 | $10.72 | $10.98 | $10.98 | 103,154 |
| 2018-04-02 | $12.31 | $12.47 | $10.92 | $11.66 | $11.66 | 40,814 |
| 2018-03-29 | $11.61 | $12.80 | $11.11 | $12.40 | $12.40 | 100,578 |
| 2018-03-28 | $11.90 | $12.22 | $11.52 | $11.62 | $11.62 | 89,188 |
| 2018-03-27 | $11.99 | $12.36 | $11.60 | $11.90 | $11.90 | 38,520 |
| 2018-03-26 | $12.48 | $12.73 | $11.58 | $11.97 | $11.97 | 36,969 |
| 2018-03-23 | $12.87 | $12.88 | $12.38 | $12.42 | $12.42 | 164,998 |
| 2018-03-22 | $12.35 | $12.99 | $12.35 | $12.96 | $12.96 | 83,297 |
| 2018-03-21 | $13.36 | $13.36 | $12.46 | $12.48 | $12.48 | 68,215 |
| 2018-03-20 | $13.34 | $13.58 | $13.30 | $13.33 | $13.33 | 27,265 |
| 2018-03-19 | $13.78 | $13.92 | $13.34 | $13.38 | $13.38 | 27,440 |
| 2018-03-16 | $14.70 | $15.62 | $13.68 | $14.05 | $14.05 | 831,912 |
| 2018-03-15 | $15.50 | $16.25 | $14.47 | $14.73 | $14.73 | 105,611 |
| 2018-03-14 | $17.22 | $17.50 | $15.12 | $15.80 | $15.80 | 125,317 |
| 2018-03-13 | $16.42 | $17.74 | $16.42 | $17.32 | $17.32 | 77,708 |
| 2018-03-12 | $16.10 | $17.96 | $15.38 | $16.72 | $16.72 | 78,803 |
| 2018-03-09 | $16.00 | $16.10 | $15.10 | $16.07 | $16.07 | 51,431 |
| 2018-03-08 | $15.80 | $16.00 | $15.44 | $15.94 | $15.94 | 35,785 |
| 2018-03-07 | $15.32 | $15.94 | $15.32 | $15.94 | $15.94 | 23,698 |
| 2018-03-06 | $15.82 | $16.00 | $15.15 | $15.79 | $15.79 | 35,062 |
| 2018-03-05 | $15.25 | $15.89 | $15.25 | $15.72 | $15.72 | 23,930 |
| 2018-03-02 | $15.48 | $15.69 | $15.35 | $15.36 | $15.36 | 22,463 |
| 2018-03-01 | $15.90 | $16.00 | $15.57 | $15.88 | $15.88 | 22,988 |
| 2018-02-28 | $14.81 | $16.00 | $14.80 | $15.99 | $15.99 | 21,497 |
| 2018-02-27 | $15.75 | $15.75 | $15.13 | $15.49 | $15.49 | 15,820 |
| 2018-02-26 | $15.71 | $15.71 | $15.30 | $15.58 | $15.58 | 14,742 |
| 2018-02-23 | $14.95 | $15.38 | $14.90 | $15.35 | $15.35 | 19,809 |
| 2018-02-22 | $15.33 | $15.33 | $14.70 | $15.00 | $15.00 | 28,374 |
| 2018-02-21 | $15.30 | $15.53 | $14.53 | $15.19 | $15.19 | 29,603 |
| 2018-02-20 | $14.06 | $15.95 | $14.06 | $15.19 | $15.19 | 37,201 |
| 2018-02-16 | $14.10 | $14.67 | $13.64 | $13.85 | $13.85 | 34,648 |
| 2018-02-15 | $12.47 | $14.35 | $12.47 | $13.93 | $13.93 | 52,627 |
| 2018-02-14 | $12.60 | $13.49 | $12.45 | $13.39 | $13.39 | 5,713 |
| 2018-02-13 | $12.20 | $12.60 | $12.20 | $12.46 | $12.46 | 12,003 |
| 2018-02-12 | $12.40 | $12.75 | $12.07 | $12.14 | $12.14 | 106,201 |
| 2018-02-09 | $11.97 | $12.43 | $11.97 | $12.00 | $12.00 | 17,738 |
| 2018-02-08 | $12.23 | $12.37 | $11.52 | $11.98 | $11.98 | 9,450 |
| 2018-02-07 | $12.16 | $12.70 | $12.07 | $12.10 | $12.10 | 17,049 |
| 2018-02-06 | $12.38 | $12.78 | $11.84 | $11.98 | $11.98 | 17,853 |
| 2018-02-05 | $12.31 | $12.94 | $12.27 | $12.67 | $12.67 | 22,287 |
| 2018-02-02 | $12.60 | $12.60 | $12.20 | $12.28 | $12.28 | 13,144 |
| 2018-02-01 | $12.45 | $12.95 | $12.38 | $12.51 | $12.51 | 33,040 |
| 2018-01-31 | $12.85 | $12.92 | $12.53 | $12.75 | $12.75 | 42,961 |
| 2018-01-30 | $12.64 | $12.94 | $12.23 | $12.75 | $12.75 | 38,068 |
| 2018-01-29 | $12.75 | $12.88 | $12.51 | $12.78 | $12.78 | 20,675 |
| 2018-01-26 | $12.85 | $12.90 | $12.01 | $12.70 | $12.70 | 65,995 |
| 2018-01-25 | $12.73 | $12.93 | $12.64 | $12.88 | $12.88 | 18,969 |
| 2018-01-24 | $12.63 | $12.93 | $12.40 | $12.62 | $12.62 | 18,957 |
| 2018-01-23 | $12.30 | $12.79 | $12.21 | $12.74 | $12.74 | 36,813 |
| 2018-01-22 | $12.01 | $12.49 | $12.01 | $12.26 | $12.26 | 17,992 |
| 2018-01-19 | $12.21 | $12.21 | $12.10 | $12.19 | $12.19 | 29,160 |
| 2018-01-18 | $12.32 | $12.36 | $12.13 | $12.21 | $12.21 | 5,922 |
| 2018-01-17 | $12.23 | $12.50 | $12.22 | $12.23 | $12.23 | 20,685 |
| 2018-01-16 | $12.30 | $12.47 | $12.11 | $12.23 | $12.23 | 52,798 |
| 2018-01-12 | $12.18 | $12.56 | $11.90 | $12.00 | $12.00 | 17,557 |
| 2018-01-11 | $12.32 | $12.75 | $12.21 | $12.25 | $12.25 | 32,160 |
| 2018-01-10 | $12.92 | $12.92 | $11.90 | $12.25 | $12.25 | 14,287 |
| 2018-01-09 | $12.29 | $12.90 | $11.97 | $12.11 | $12.11 | 52,247 |
| 2018-01-08 | $11.91 | $12.50 | $11.83 | $12.49 | $12.49 | 34,628 |
| 2018-01-05 | $11.87 | $11.98 | $11.80 | $11.82 | $11.82 | 8,431 |
| 2018-01-04 | $11.72 | $11.88 | $11.72 | $11.78 | $11.78 | 4,127 |
| 2018-01-03 | $12.24 | $12.68 | $11.50 | $11.78 | $11.78 | 48,039 |
| 2018-01-02 | $12.21 | $13.04 | $11.82 | $12.17 | $12.17 | 31,679 |
| 2017-12-29 | $12.89 | $13.00 | $12.09 | $12.09 | $12.09 | 38,973 |
| 2017-12-28 | $13.19 | $13.19 | $12.60 | $12.63 | $12.63 | 33,257 |
| 2017-12-27 | $13.34 | $13.39 | $12.67 | $13.39 | $13.39 | 29,112 |
| 2017-12-26 | $13.35 | $13.35 | $12.82 | $13.33 | $13.33 | 16,632 |
| 2017-12-22 | $11.75 | $13.24 | $11.75 | $12.96 | $12.96 | 33,662 |
| 2017-12-21 | $12.13 | $12.26 | $11.80 | $11.80 | $11.80 | 44,973 |
| 2017-12-20 | $12.50 | $12.51 | $12.10 | $12.11 | $12.11 | 14,356 |
| 2017-12-19 | $13.10 | $14.00 | $12.04 | $12.40 | $12.40 | 67,456 |
| 2017-12-18 | $13.58 | $13.78 | $13.01 | $13.11 | $13.11 | 16,433 |
| 2017-12-15 | $14.01 | $14.39 | $13.50 | $13.50 | $13.50 | 35,663 |
| 2017-12-14 | $14.29 | $14.34 | $13.90 | $13.96 | $13.96 | 30,229 |
| 2017-12-13 | $14.50 | $14.55 | $14.03 | $14.18 | $14.18 | 24,012 |
| 2017-12-12 | $14.65 | $15.00 | $14.50 | $14.51 | $14.51 | 58,343 |
| 2017-12-11 | $14.40 | $15.75 | $14.40 | $14.92 | $14.92 | 50,849 |
| 2017-12-08 | $13.46 | $15.00 | $13.46 | $14.61 | $14.61 | 48,223 |
| 2017-12-07 | $14.39 | $14.65 | $13.02 | $13.86 | $13.86 | 108,404 |
| 2017-12-06 | $15.55 | $15.55 | $14.38 | $14.38 | $14.38 | 34,403 |
| 2017-12-05 | $17.32 | $17.32 | $15.41 | $15.60 | $15.60 | 56,384 |
| 2017-12-04 | $17.09 | $18.17 | $17.01 | $17.31 | $17.31 | 54,901 |
| 2017-12-01 | $16.50 | $17.40 | $16.50 | $16.58 | $16.58 | 38,651 |
| 2017-11-30 | $15.84 | $16.66 | $15.83 | $16.42 | $16.42 | 36,992 |
| 2017-11-29 | $15.01 | $15.99 | $14.95 | $15.85 | $15.85 | 46,641 |
| 2017-11-28 | $14.41 | $15.44 | $14.41 | $15.01 | $15.01 | 65,973 |
| 2017-11-27 | $14.25 | $14.65 | $14.16 | $14.36 | $14.36 | 25,220 |
| 2017-11-24 | $14.35 | $14.70 | $14.07 | $14.07 | $14.07 | 24,699 |
| 2017-11-22 | $14.02 | $14.94 | $13.80 | $14.16 | $14.16 | 56,110 |
| 2017-11-21 | $14.19 | $14.19 | $13.98 | $14.00 | $14.00 | 75,188 |
| 2017-11-20 | $14.05 | $14.45 | $14.00 | $14.15 | $14.15 | 86,476 |
| 2017-11-17 | $14.25 | $14.94 | $13.78 | $14.10 | $14.10 | 997,203 |
scPharmaceuticals Inc (SCPH) News Headlines
Recent scPharmaceuticals Inc (SCPH) News
Similar Companies to scPharmaceuticals Inc (SCPH) 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 |