X4 Pharmaceuticals Inc (XFOR) Exchange: NASDAQ
Data as of April 19, 2024
$1.34 ($0.10) 8.50%
X4 Pharmaceuticals Inc - Daily Information
Click for more stock information on X4 Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $1.21 |
| Previous Close | $1.34 |
| High | $1.36 |
| Low | $1.17 |
| Adjusted Open | $1.21 |
| Previous Adjusted Close | $1.34 |
| Adjusted High | $1.36 |
| Adjusted Low | $1.17 |
About X4 Pharmaceuticals Inc (XFOR)
X4 Pharmaceuticals is a late-stage clinical biopharmaceutical company and a leader in the discovery and development of novel therapies for the treatment of diseases of the immune system via antagonism of the CXCR4 pathway, with a focus on rare diseases and those with limited treatment options. The company’s lead candidate, mavorixafor, is a first-in-class, small molecule antagonist of chemokine receptor CXCR4 being developed as a once-daily oral therapy. X4 believes that inhibition of the CXCR4 receptor creates the potential for mavorixafor to provide therapeutic benefit across a wide variety of diseases, including primary immunodeficiencies and certain types of cancer. The efficacy and safety of mavorixafor, dosed once daily, is currently being evaluated in a number of clinical trials, including a global Phase 3 clinical trial in patients with WHIM syndrome, and in two Phase 1b clinical trials – in combination with ibrutinib in patients with Waldenström’s macroglobulinemia, and as monotherapy in patients with Severe Congenital Neutropenia (SCN) and other chronic neutropenia disorders. X4 is continuing to leverage its insights into CXCR4 biology at its corporate headquarters in Boston, Massachusetts and at its research facility in Vienna, Austria, to discover and develop additional product candidates.
Invest in X4 Pharmaceuticals Inc (XFOR)
Historical Stock Data for X4 Pharmaceuticals Inc (XFOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $1.21 | $1.36 | $1.17 | $1.34 | $1.34 | 5,655,058 |
| 2024-04-11 | $1.25 | $1.27 | $1.18 | $1.24 | $1.24 | 1,548,264 |
| 2024-04-10 | $1.24 | $1.30 | $1.07 | $1.22 | $1.22 | 3,835,093 |
| 2024-04-09 | $1.28 | $1.34 | $1.24 | $1.27 | $1.27 | 1,829,789 |
| 2024-04-08 | $1.39 | $1.40 | $1.26 | $1.29 | $1.29 | 3,436,395 |
| 2024-04-05 | $1.44 | $1.45 | $1.36 | $1.37 | $1.37 | 1,871,142 |
| 2024-04-04 | $1.50 | $1.54 | $1.40 | $1.47 | $1.47 | 3,525,184 |
| 2024-04-03 | $1.39 | $1.60 | $1.38 | $1.47 | $1.47 | 4,637,036 |
| 2024-04-02 | $1.37 | $1.41 | $1.35 | $1.38 | $1.38 | 1,353,503 |
| 2024-04-01 | $1.42 | $1.49 | $1.33 | $1.41 | $1.41 | 2,071,010 |
| 2024-03-28 | $1.43 | $1.43 | $1.30 | $1.39 | $1.39 | 4,345,974 |
| 2024-03-27 | $1.49 | $1.50 | $1.39 | $1.41 | $1.41 | 2,153,911 |
| 2024-03-26 | $1.49 | $1.60 | $1.42 | $1.45 | $1.45 | 3,076,383 |
| 2024-03-25 | $1.46 | $1.48 | $1.36 | $1.46 | $1.46 | 6,542,159 |
| 2024-03-22 | $1.30 | $1.52 | $1.25 | $1.46 | $1.46 | 12,734,428 |
| 2024-03-21 | $1.03 | $1.32 | $1.03 | $1.31 | $1.31 | 13,260,433 |
| 2024-03-20 | $0.96 | $1.03 | $0.92 | $1.02 | $1.02 | 3,360,346 |
| 2024-03-19 | $0.92 | $1.02 | $0.90 | $0.97 | $0.97 | 3,539,779 |
| 2024-03-18 | $0.92 | $0.97 | $0.90 | $0.92 | $0.92 | 2,005,144 |
| 2024-03-15 | $0.85 | $0.96 | $0.85 | $0.93 | $0.93 | 3,551,332 |
| 2024-03-14 | $0.84 | $0.88 | $0.82 | $0.84 | $0.84 | 1,720,567 |
| 2024-03-13 | $0.86 | $0.89 | $0.82 | $0.84 | $0.84 | 1,574,235 |
| 2024-03-12 | $0.91 | $0.91 | $0.86 | $0.87 | $0.87 | 1,449,931 |
| 2024-03-11 | $0.90 | $0.92 | $0.86 | $0.91 | $0.91 | 1,512,341 |
| 2024-03-08 | $0.92 | $0.95 | $0.88 | $0.88 | $0.88 | 1,455,066 |
| 2024-03-07 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 1,290,889 |
| 2024-03-06 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 861,205 |
| 2024-03-05 | $0.98 | $0.98 | $0.93 | $0.95 | $0.95 | 1,009,416 |
| 2024-03-04 | $1.03 | $1.06 | $0.96 | $0.97 | $0.97 | 1,745,558 |
| 2024-03-01 | $0.98 | $1.05 | $0.97 | $1.01 | $1.01 | 2,558,695 |
| 2024-02-29 | $0.93 | $0.99 | $0.91 | $0.97 | $0.97 | 1,608,791 |
| 2024-02-28 | $1.00 | $1.03 | $0.91 | $0.93 | $0.93 | 2,465,804 |
| 2024-02-27 | $0.96 | $1.03 | $0.96 | $1.00 | $1.00 | 2,309,891 |
| 2024-02-26 | $0.94 | $0.98 | $0.91 | $0.95 | $0.95 | 922,141 |
| 2024-02-23 | $0.90 | $0.96 | $0.90 | $0.94 | $0.94 | 1,149,036 |
| 2024-02-22 | $0.88 | $0.93 | $0.87 | $0.91 | $0.91 | 924,600 |
| 2024-02-21 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 1,012,051 |
| 2024-02-20 | $0.93 | $0.93 | $0.84 | $0.89 | $0.89 | 1,808,964 |
| 2024-02-16 | $0.96 | $0.97 | $0.90 | $0.92 | $0.92 | 798,133 |
| 2024-02-15 | $0.96 | $0.97 | $0.92 | $0.95 | $0.95 | 858,450 |
| 2024-02-14 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 955,976 |
| 2024-02-13 | $0.99 | $1.02 | $0.91 | $0.92 | $0.92 | 1,973,841 |
| 2024-02-12 | $0.97 | $1.07 | $0.96 | $1.02 | $1.02 | 2,012,692 |
| 2024-02-09 | $0.87 | $0.96 | $0.87 | $0.95 | $0.95 | 1,037,010 |
| 2024-02-08 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 636,619 |
| 2024-02-07 | $0.92 | $0.94 | $0.85 | $0.85 | $0.85 | 1,319,790 |
| 2024-02-06 | $0.89 | $0.93 | $0.83 | $0.92 | $0.92 | 1,527,273 |
| 2024-02-05 | $0.84 | $0.90 | $0.81 | $0.85 | $0.85 | 1,864,222 |
| 2024-02-02 | $0.84 | $0.87 | $0.82 | $0.83 | $0.83 | 1,073,778 |
| 2024-02-01 | $0.79 | $0.85 | $0.77 | $0.84 | $0.84 | 1,498,102 |
| 2024-01-31 | $0.80 | $0.83 | $0.77 | $0.78 | $0.78 | 740,388 |
| 2024-01-30 | $0.86 | $0.86 | $0.79 | $0.80 | $0.80 | 941,925 |
| 2024-01-29 | $0.77 | $0.85 | $0.74 | $0.85 | $0.85 | 2,042,470 |
| 2024-01-26 | $0.74 | $0.80 | $0.74 | $0.77 | $0.77 | 1,018,143 |
| 2024-01-25 | $0.73 | $0.75 | $0.70 | $0.74 | $0.74 | 1,032,469 |
| 2024-01-24 | $0.76 | $0.78 | $0.71 | $0.72 | $0.72 | 1,555,171 |
| 2024-01-23 | $0.79 | $0.80 | $0.74 | $0.75 | $0.75 | 547,950 |
| 2024-01-22 | $0.73 | $0.79 | $0.73 | $0.77 | $0.77 | 865,680 |
| 2024-01-19 | $0.78 | $0.78 | $0.73 | $0.75 | $0.75 | 1,156,744 |
| 2024-01-18 | $0.79 | $0.80 | $0.75 | $0.77 | $0.77 | 818,251 |
| 2024-01-17 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 1,263,575 |
| 2024-01-16 | $0.83 | $0.84 | $0.79 | $0.79 | $0.79 | 2,736,298 |
| 2024-01-12 | $0.84 | $0.86 | $0.81 | $0.82 | $0.82 | 797,880 |
| 2024-01-11 | $0.85 | $0.86 | $0.82 | $0.84 | $0.84 | 820,440 |
| 2024-01-10 | $0.85 | $0.86 | $0.81 | $0.85 | $0.85 | 1,409,566 |
| 2024-01-09 | $0.84 | $0.90 | $0.82 | $0.82 | $0.82 | 1,550,612 |
| 2024-01-08 | $0.80 | $0.87 | $0.78 | $0.86 | $0.86 | 1,072,783 |
| 2024-01-05 | $0.82 | $0.83 | $0.79 | $0.79 | $0.79 | 1,033,870 |
| 2024-01-04 | $0.84 | $0.85 | $0.78 | $0.83 | $0.83 | 1,100,667 |
| 2024-01-03 | $0.89 | $0.90 | $0.82 | $0.82 | $0.82 | 937,810 |
| 2024-01-02 | $0.85 | $0.92 | $0.84 | $0.88 | $0.88 | 1,662,030 |
| 2023-12-29 | $0.85 | $0.86 | $0.81 | $0.84 | $0.84 | 1,184,354 |
| 2023-12-28 | $0.88 | $0.90 | $0.86 | $0.86 | $0.86 | 907,488 |
| 2023-12-27 | $0.84 | $0.92 | $0.83 | $0.87 | $0.87 | 1,939,000 |
| 2023-12-26 | $0.72 | $0.87 | $0.72 | $0.84 | $0.84 | 2,038,302 |
| 2023-12-22 | $0.75 | $0.77 | $0.71 | $0.72 | $0.72 | 1,564,043 |
| 2023-12-21 | $0.73 | $0.76 | $0.71 | $0.74 | $0.74 | 664,218 |
| 2023-12-20 | $0.73 | $0.77 | $0.72 | $0.73 | $0.73 | 1,452,766 |
| 2023-12-19 | $0.70 | $0.75 | $0.69 | $0.73 | $0.73 | 1,458,650 |
| 2023-12-18 | $0.74 | $0.74 | $0.65 | $0.70 | $0.70 | 1,978,265 |
| 2023-12-15 | $0.72 | $0.75 | $0.67 | $0.71 | $0.71 | 3,148,909 |
| 2023-12-14 | $0.65 | $0.72 | $0.63 | $0.71 | $0.71 | 3,965,934 |
| 2023-12-13 | $0.63 | $0.66 | $0.59 | $0.63 | $0.63 | 3,668,681 |
| 2023-12-12 | $0.60 | $0.64 | $0.57 | $0.62 | $0.62 | 5,641,140 |
| 2023-12-11 | $0.69 | $0.70 | $0.59 | $0.61 | $0.61 | 16,530,756 |
| 2023-12-08 | $0.92 | $0.94 | $0.88 | $0.88 | $0.88 | 1,954,415 |
| 2023-12-07 | $0.84 | $0.91 | $0.82 | $0.90 | $0.90 | 1,892,802 |
| 2023-12-06 | $0.89 | $0.90 | $0.85 | $0.86 | $0.86 | 2,178,403 |
| 2023-12-05 | $0.85 | $0.93 | $0.80 | $0.89 | $0.89 | 5,319,074 |
| 2023-12-04 | $0.73 | $0.83 | $0.71 | $0.82 | $0.82 | 5,019,444 |
| 2023-12-01 | $0.76 | $0.78 | $0.70 | $0.74 | $0.74 | 9,716,993 |
| 2023-11-30 | $0.77 | $0.81 | $0.76 | $0.78 | $0.78 | 2,026,988 |
| 2023-11-29 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 1,442,660 |
| 2023-11-28 | $0.78 | $0.79 | $0.75 | $0.78 | $0.78 | 1,605,592 |
| 2023-11-27 | $0.79 | $0.82 | $0.77 | $0.77 | $0.77 | 1,591,202 |
| 2023-11-24 | $0.76 | $0.81 | $0.76 | $0.80 | $0.80 | 845,191 |
| 2023-11-22 | $0.79 | $0.81 | $0.76 | $0.76 | $0.76 | 1,446,729 |
| 2023-11-21 | $0.82 | $0.82 | $0.76 | $0.80 | $0.80 | 1,446,930 |
| 2023-11-20 | $0.79 | $0.84 | $0.79 | $0.80 | $0.80 | 1,777,155 |
| 2023-11-17 | $0.77 | $0.81 | $0.76 | $0.80 | $0.80 | 1,653,141 |
| 2023-11-16 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 1,427,780 |
| 2023-11-15 | $0.80 | $0.84 | $0.78 | $0.79 | $0.79 | 2,280,355 |
| 2023-11-14 | $0.79 | $0.83 | $0.78 | $0.79 | $0.79 | 1,565,969 |
| 2023-11-13 | $0.77 | $0.78 | $0.71 | $0.76 | $0.76 | 1,218,892 |
| 2023-11-10 | $0.79 | $0.82 | $0.75 | $0.75 | $0.75 | 1,463,982 |
| 2023-11-09 | $0.75 | $0.81 | $0.70 | $0.79 | $0.79 | 2,684,789 |
| 2023-11-08 | $0.81 | $0.82 | $0.73 | $0.74 | $0.74 | 1,956,293 |
| 2023-11-07 | $0.85 | $0.88 | $0.81 | $0.81 | $0.81 | 1,362,540 |
| 2023-11-06 | $0.90 | $0.90 | $0.80 | $0.83 | $0.83 | 2,614,423 |
| 2023-11-03 | $0.80 | $0.96 | $0.80 | $0.95 | $0.95 | 3,572,649 |
| 2023-11-02 | $0.78 | $0.88 | $0.77 | $0.80 | $0.80 | 3,386,771 |
| 2023-11-01 | $0.79 | $0.80 | $0.68 | $0.75 | $0.75 | 5,783,721 |
| 2023-10-31 | $0.81 | $0.86 | $0.76 | $0.80 | $0.80 | 5,464,469 |
| 2023-10-30 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 1,140,440 |
| 2023-10-27 | $0.79 | $0.79 | $0.70 | $0.71 | $0.71 | 1,391,884 |
| 2023-10-26 | $0.77 | $0.79 | $0.73 | $0.76 | $0.76 | 1,037,849 |
| 2023-10-25 | $0.83 | $0.84 | $0.72 | $0.76 | $0.76 | 1,807,065 |
| 2023-10-24 | $0.82 | $0.87 | $0.81 | $0.82 | $0.82 | 749,073 |
| 2023-10-23 | $0.82 | $0.84 | $0.79 | $0.82 | $0.82 | 983,350 |
| 2023-10-20 | $0.84 | $0.86 | $0.80 | $0.82 | $0.82 | 1,623,068 |
| 2023-10-19 | $0.86 | $0.88 | $0.81 | $0.83 | $0.83 | 1,719,387 |
| 2023-10-18 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 2,003,566 |
| 2023-10-17 | $0.92 | $0.98 | $0.88 | $0.90 | $0.90 | 866,549 |
| 2023-10-16 | $0.90 | $0.97 | $0.86 | $0.94 | $0.94 | 730,947 |
| 2023-10-13 | $0.89 | $0.90 | $0.82 | $0.89 | $0.89 | 1,059,027 |
| 2023-10-12 | $0.97 | $0.97 | $0.85 | $0.88 | $0.88 | 1,291,907 |
| 2023-10-11 | $0.99 | $1.01 | $0.92 | $0.94 | $0.94 | 626,687 |
| 2023-10-10 | $0.93 | $1.00 | $0.93 | $0.98 | $0.98 | 819,197 |
| 2023-10-09 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 493,500 |
| 2023-10-06 | $0.93 | $0.98 | $0.93 | $0.95 | $0.95 | 900,495 |
| 2023-10-05 | $0.93 | $0.97 | $0.90 | $0.94 | $0.94 | 955,782 |
| 2023-10-04 | $0.93 | $0.93 | $0.88 | $0.92 | $0.92 | 1,010,581 |
| 2023-10-03 | $1.01 | $1.03 | $0.90 | $0.92 | $0.92 | 2,499,716 |
| 2023-10-02 | $1.08 | $1.10 | $0.97 | $0.99 | $0.99 | 1,688,506 |
| 2023-09-29 | $1.09 | $1.10 | $1.04 | $1.09 | $1.09 | 1,093,096 |
| 2023-09-28 | $1.08 | $1.09 | $1.03 | $1.07 | $1.07 | 658,842 |
| 2023-09-27 | $1.06 | $1.11 | $1.06 | $1.10 | $1.10 | 799,146 |
| 2023-09-26 | $1.04 | $1.11 | $1.04 | $1.06 | $1.06 | 1,045,366 |
| 2023-09-25 | $1.05 | $1.08 | $1.01 | $1.05 | $1.05 | 1,177,364 |
| 2023-09-22 | $1.06 | $1.08 | $1.02 | $1.04 | $1.04 | 1,220,656 |
| 2023-09-21 | $1.02 | $1.09 | $1.00 | $1.05 | $1.05 | 1,139,208 |
| 2023-09-20 | $1.08 | $1.11 | $1.02 | $1.03 | $1.03 | 973,976 |
| 2023-09-19 | $1.10 | $1.10 | $1.06 | $1.09 | $1.09 | 1,122,129 |
| 2023-09-18 | $1.11 | $1.13 | $1.05 | $1.09 | $1.09 | 1,276,758 |
| 2023-09-15 | $1.20 | $1.20 | $1.08 | $1.11 | $1.11 | 3,109,005 |
| 2023-09-14 | $1.20 | $1.22 | $1.13 | $1.21 | $1.21 | 1,165,651 |
| 2023-09-13 | $1.18 | $1.24 | $1.15 | $1.20 | $1.20 | 1,258,840 |
| 2023-09-12 | $1.23 | $1.24 | $1.17 | $1.18 | $1.18 | 1,173,200 |
| 2023-09-11 | $1.22 | $1.25 | $1.19 | $1.24 | $1.24 | 972,158 |
| 2023-09-08 | $1.24 | $1.27 | $1.22 | $1.22 | $1.22 | 800,908 |
| 2023-09-07 | $1.30 | $1.30 | $1.22 | $1.27 | $1.27 | 1,254,102 |
| 2023-09-06 | $1.31 | $1.32 | $1.21 | $1.28 | $1.28 | 1,776,627 |
| 2023-09-05 | $1.33 | $1.33 | $1.25 | $1.30 | $1.30 | 2,022,362 |
| 2023-09-01 | $1.29 | $1.32 | $1.27 | $1.30 | $1.30 | 1,156,726 |
| 2023-08-31 | $1.32 | $1.34 | $1.27 | $1.28 | $1.28 | 804,593 |
| 2023-08-30 | $1.34 | $1.34 | $1.27 | $1.33 | $1.33 | 917,860 |
| 2023-08-29 | $1.31 | $1.34 | $1.28 | $1.31 | $1.31 | 804,381 |
| 2023-08-28 | $1.30 | $1.34 | $1.26 | $1.29 | $1.29 | 805,663 |
| 2023-08-25 | $1.25 | $1.33 | $1.24 | $1.30 | $1.30 | 986,769 |
| 2023-08-24 | $1.31 | $1.36 | $1.24 | $1.26 | $1.26 | 1,805,613 |
| 2023-08-23 | $1.27 | $1.38 | $1.25 | $1.28 | $1.28 | 2,096,057 |
| 2023-08-22 | $1.27 | $1.27 | $1.21 | $1.22 | $1.22 | 814,381 |
| 2023-08-21 | $1.16 | $1.29 | $1.14 | $1.24 | $1.24 | 2,044,115 |
| 2023-08-18 | $1.18 | $1.23 | $1.14 | $1.16 | $1.16 | 2,062,179 |
| 2023-08-17 | $1.15 | $1.28 | $1.13 | $1.19 | $1.19 | 3,076,437 |
| 2023-08-16 | $1.18 | $1.21 | $1.14 | $1.14 | $1.14 | 2,723,497 |
| 2023-08-15 | $1.21 | $1.29 | $1.18 | $1.20 | $1.20 | 4,517,947 |
| 2023-08-14 | $1.21 | $1.39 | $1.21 | $1.25 | $1.25 | 5,401,612 |
| 2023-08-11 | $1.06 | $1.31 | $0.95 | $1.28 | $1.28 | 11,185,138 |
| 2023-08-10 | $1.32 | $1.33 | $1.00 | $1.05 | $1.05 | 18,686,978 |
| 2023-08-09 | $1.69 | $1.73 | $1.63 | $1.64 | $1.64 | 1,563,613 |
| 2023-08-08 | $1.63 | $1.70 | $1.62 | $1.69 | $1.69 | 1,136,533 |
| 2023-08-07 | $1.79 | $1.82 | $1.63 | $1.65 | $1.65 | 1,588,562 |
| 2023-08-04 | $1.78 | $1.82 | $1.75 | $1.79 | $1.79 | 1,377,255 |
| 2023-08-03 | $1.73 | $1.84 | $1.71 | $1.78 | $1.78 | 2,441,339 |
| 2023-08-02 | $1.73 | $1.76 | $1.68 | $1.74 | $1.74 | 1,682,544 |
| 2023-08-01 | $1.80 | $1.81 | $1.73 | $1.74 | $1.74 | 1,584,353 |
| 2023-07-31 | $1.81 | $1.81 | $1.73 | $1.79 | $1.79 | 1,570,731 |
| 2023-07-28 | $1.72 | $1.88 | $1.72 | $1.81 | $1.81 | 3,010,271 |
| 2023-07-27 | $1.79 | $1.79 | $1.68 | $1.70 | $1.70 | 2,351,129 |
| 2023-07-26 | $1.79 | $1.79 | $1.73 | $1.78 | $1.78 | 1,323,839 |
| 2023-07-25 | $1.75 | $1.81 | $1.72 | $1.79 | $1.79 | 1,237,804 |
| 2023-07-24 | $1.81 | $1.83 | $1.72 | $1.76 | $1.76 | 1,753,961 |
| 2023-07-21 | $1.89 | $1.90 | $1.77 | $1.82 | $1.82 | 1,782,987 |
| 2023-07-20 | $1.80 | $1.92 | $1.77 | $1.87 | $1.87 | 1,694,445 |
| 2023-07-19 | $1.75 | $1.87 | $1.73 | $1.82 | $1.82 | 2,278,959 |
| 2023-07-18 | $1.80 | $1.81 | $1.71 | $1.73 | $1.73 | 2,283,265 |
| 2023-07-17 | $1.88 | $1.95 | $1.78 | $1.79 | $1.79 | 1,910,610 |
| 2023-07-14 | $1.89 | $1.92 | $1.81 | $1.88 | $1.88 | 1,912,229 |
| 2023-07-13 | $1.90 | $1.99 | $1.88 | $1.89 | $1.89 | 1,774,001 |
| 2023-07-12 | $1.91 | $1.91 | $1.78 | $1.90 | $1.90 | 2,282,858 |
| 2023-07-11 | $2.02 | $2.02 | $1.85 | $1.87 | $1.87 | 2,168,166 |
| 2023-07-10 | $1.94 | $2.06 | $1.92 | $2.02 | $2.02 | 2,172,483 |
| 2023-07-07 | $1.84 | $1.94 | $1.84 | $1.93 | $1.93 | 1,573,553 |
| 2023-07-06 | $1.90 | $1.91 | $1.82 | $1.85 | $1.85 | 2,008,108 |
| 2023-07-05 | $1.86 | $1.99 | $1.83 | $1.92 | $1.92 | 2,360,586 |
| 2023-07-03 | $1.94 | $2.01 | $1.87 | $1.88 | $1.88 | 1,200,423 |
| 2023-06-30 | $1.85 | $1.96 | $1.81 | $1.94 | $1.94 | 1,893,680 |
| 2023-06-29 | $1.90 | $1.94 | $1.84 | $1.85 | $1.85 | 2,266,501 |
| 2023-06-28 | $1.77 | $1.93 | $1.72 | $1.92 | $1.92 | 3,345,475 |
| 2023-06-27 | $1.85 | $1.85 | $1.73 | $1.78 | $1.78 | 3,029,627 |
| 2023-06-26 | $1.93 | $1.94 | $1.77 | $1.86 | $1.86 | 3,401,242 |
| 2023-06-23 | $1.96 | $1.98 | $1.88 | $1.96 | $1.96 | 18,809,044 |
| 2023-06-22 | $2.00 | $2.05 | $1.89 | $1.98 | $1.98 | 2,940,225 |
| 2023-06-21 | $2.04 | $2.05 | $1.96 | $2.05 | $2.05 | 3,817,764 |
| 2023-06-20 | $2.11 | $2.13 | $2.01 | $2.05 | $2.05 | 3,561,265 |
| 2023-06-16 | $2.29 | $2.32 | $1.96 | $2.16 | $2.16 | 7,075,770 |
| 2023-06-15 | $2.39 | $2.39 | $2.13 | $2.27 | $2.27 | 4,537,874 |
| 2023-06-14 | $2.48 | $2.52 | $2.35 | $2.41 | $2.41 | 2,918,677 |
| 2023-06-13 | $2.35 | $2.58 | $2.29 | $2.49 | $2.49 | 4,077,997 |
| 2023-06-12 | $2.25 | $2.42 | $2.22 | $2.27 | $2.27 | 2,411,749 |
| 2023-06-09 | $2.15 | $2.34 | $2.14 | $2.25 | $2.25 | 2,726,440 |
| 2023-06-08 | $2.12 | $2.20 | $2.08 | $2.15 | $2.15 | 1,656,474 |
| 2023-06-07 | $2.24 | $2.25 | $2.02 | $2.11 | $2.11 | 2,897,022 |
| 2023-06-06 | $2.18 | $2.22 | $2.06 | $2.19 | $2.19 | 2,654,507 |
| 2023-06-05 | $2.20 | $2.38 | $2.17 | $2.19 | $2.19 | 2,843,281 |
| 2023-06-02 | $2.26 | $2.27 | $2.15 | $2.20 | $2.20 | 1,851,515 |
| 2023-06-01 | $2.02 | $2.29 | $2.00 | $2.22 | $2.22 | 4,032,080 |
| 2023-05-31 | $1.90 | $2.04 | $1.89 | $2.03 | $2.03 | 2,887,820 |
| 2023-05-30 | $2.04 | $2.14 | $1.92 | $1.93 | $1.93 | 2,981,169 |
| 2023-05-26 | $2.00 | $2.06 | $1.94 | $2.01 | $2.01 | 2,313,970 |
| 2023-05-25 | $1.98 | $2.06 | $1.89 | $2.01 | $2.01 | 3,533,090 |
| 2023-05-24 | $2.04 | $2.11 | $1.95 | $1.97 | $1.97 | 3,716,810 |
| 2023-05-23 | $2.16 | $2.27 | $1.98 | $2.06 | $2.06 | 6,799,778 |
| 2023-05-22 | $2.09 | $2.34 | $2.05 | $2.19 | $2.19 | 6,536,798 |
| 2023-05-19 | $1.93 | $2.17 | $1.88 | $2.10 | $2.10 | 5,015,120 |
| 2023-05-18 | $2.20 | $2.20 | $1.79 | $1.94 | $1.94 | 8,100,994 |
| 2023-05-17 | $1.75 | $2.24 | $1.72 | $2.20 | $2.20 | 13,717,049 |
| 2023-05-16 | $1.79 | $1.84 | $1.62 | $1.76 | $1.76 | 17,906,753 |
| 2023-05-15 | $1.51 | $1.61 | $1.46 | $1.52 | $1.52 | 3,956,282 |
| 2023-05-12 | $1.50 | $1.53 | $1.41 | $1.47 | $1.47 | 2,724,569 |
| 2023-05-11 | $1.60 | $1.60 | $1.45 | $1.49 | $1.49 | 2,735,501 |
| 2023-05-10 | $1.53 | $1.63 | $1.52 | $1.61 | $1.61 | 2,594,541 |
| 2023-05-09 | $1.62 | $1.64 | $1.51 | $1.52 | $1.52 | 2,914,489 |
| 2023-05-08 | $1.71 | $1.75 | $1.58 | $1.63 | $1.63 | 3,337,352 |
| 2023-05-05 | $1.58 | $1.78 | $1.53 | $1.70 | $1.70 | 5,061,891 |
| 2023-05-04 | $1.50 | $1.63 | $1.38 | $1.54 | $1.54 | 4,469,964 |
| 2023-05-03 | $1.45 | $1.54 | $1.44 | $1.48 | $1.48 | 2,694,526 |
| 2023-05-02 | $1.55 | $1.55 | $1.41 | $1.44 | $1.44 | 2,387,988 |
| 2023-05-01 | $1.48 | $1.60 | $1.47 | $1.57 | $1.57 | 3,121,254 |
| 2023-04-28 | $1.46 | $1.50 | $1.40 | $1.47 | $1.47 | 1,936,316 |
| 2023-04-27 | $1.50 | $1.59 | $1.41 | $1.52 | $1.52 | 2,661,053 |
| 2023-04-26 | $1.35 | $1.51 | $1.19 | $1.50 | $1.50 | 5,336,696 |
| 2023-04-25 | $1.40 | $1.43 | $1.33 | $1.35 | $1.35 | 2,188,540 |
| 2023-04-24 | $1.47 | $1.52 | $1.40 | $1.43 | $1.43 | 2,129,041 |
| 2023-04-21 | $1.37 | $1.45 | $1.27 | $1.45 | $1.45 | 2,738,497 |
| 2023-04-20 | $1.40 | $1.42 | $1.30 | $1.36 | $1.36 | 1,334,741 |
| 2023-04-19 | $1.34 | $1.41 | $1.18 | $1.40 | $1.40 | 3,157,549 |
| 2023-04-18 | $1.23 | $1.39 | $1.23 | $1.35 | $1.35 | 4,935,842 |
| 2023-04-17 | $1.18 | $1.21 | $1.14 | $1.18 | $1.18 | 2,236,660 |
| 2023-04-14 | $1.21 | $1.23 | $1.11 | $1.15 | $1.15 | 3,236,846 |
| 2023-04-13 | $1.17 | $1.24 | $1.11 | $1.22 | $1.22 | 4,064,907 |
| 2023-04-12 | $1.07 | $1.27 | $1.01 | $1.14 | $1.14 | 12,408,039 |
| 2023-04-11 | $0.87 | $0.96 | $0.86 | $0.95 | $0.95 | 1,638,792 |
| 2023-04-10 | $0.83 | $0.88 | $0.81 | $0.87 | $0.87 | 1,225,850 |
| 2023-04-06 | $0.83 | $0.85 | $0.80 | $0.82 | $0.82 | 1,261,911 |
| 2023-04-05 | $0.84 | $0.87 | $0.81 | $0.83 | $0.83 | 802,364 |
| 2023-04-04 | $0.91 | $0.93 | $0.83 | $0.83 | $0.83 | 1,939,592 |
| 2023-04-03 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 1,280,061 |
| 2023-03-31 | $0.90 | $0.94 | $0.87 | $0.87 | $0.87 | 1,719,446 |
| 2023-03-30 | $0.82 | $0.92 | $0.81 | $0.90 | $0.90 | 5,369,993 |
| 2023-03-29 | $0.92 | $0.93 | $0.81 | $0.83 | $0.83 | 1,520,777 |
| 2023-03-28 | $0.80 | $0.91 | $0.78 | $0.89 | $0.89 | 4,311,574 |
| 2023-03-27 | $0.85 | $0.85 | $0.78 | $0.80 | $0.80 | 936,037 |
| 2023-03-24 | $0.85 | $0.87 | $0.82 | $0.84 | $0.84 | 423,266 |
| 2023-03-23 | $0.86 | $0.87 | $0.83 | $0.84 | $0.84 | 779,922 |
| 2023-03-22 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 293,841 |
| 2023-03-21 | $0.87 | $0.95 | $0.85 | $0.90 | $0.90 | 1,624,489 |
| 2023-03-20 | $0.83 | $0.89 | $0.82 | $0.89 | $0.89 | 723,793 |
| 2023-03-17 | $0.86 | $0.90 | $0.83 | $0.84 | $0.84 | 1,535,868 |
| 2023-03-16 | $0.90 | $0.94 | $0.86 | $0.88 | $0.88 | 590,929 |
| 2023-03-15 | $0.92 | $0.94 | $0.88 | $0.91 | $0.91 | 634,689 |
| 2023-03-14 | $0.92 | $0.94 | $0.90 | $0.92 | $0.92 | 534,856 |
| 2023-03-13 | $0.89 | $0.95 | $0.84 | $0.91 | $0.91 | 1,238,909 |
| 2023-03-10 | $0.93 | $0.93 | $0.82 | $0.89 | $0.89 | 1,784,046 |
| 2023-03-09 | $0.97 | $0.99 | $0.89 | $0.91 | $0.91 | 957,981 |
| 2023-03-08 | $1.04 | $1.06 | $0.94 | $0.98 | $0.98 | 1,037,546 |
| 2023-03-07 | $0.93 | $1.06 | $0.93 | $1.04 | $1.04 | 1,488,006 |
| 2023-03-06 | $0.98 | $0.99 | $0.92 | $0.95 | $0.95 | 295,091 |
| 2023-03-03 | $0.94 | $0.99 | $0.93 | $0.96 | $0.96 | 416,886 |
| 2023-03-02 | $0.96 | $0.96 | $0.92 | $0.94 | $0.94 | 220,513 |
| 2023-03-01 | $0.92 | $0.99 | $0.91 | $0.95 | $0.95 | 537,115 |
| 2023-02-28 | $0.94 | $0.94 | $0.90 | $0.94 | $0.94 | 206,532 |
| 2023-02-27 | $0.92 | $0.95 | $0.88 | $0.90 | $0.90 | 408,539 |
| 2023-02-24 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 210,875 |
| 2023-02-23 | $0.96 | $0.96 | $0.91 | $0.94 | $0.94 | 386,650 |
| 2023-02-22 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 291,918 |
| 2023-02-21 | $0.96 | $0.96 | $0.90 | $0.91 | $0.91 | 878,317 |
| 2023-02-17 | $0.98 | $1.00 | $0.93 | $0.98 | $0.98 | 423,398 |
| 2023-02-16 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 242,091 |
| 2023-02-15 | $1.00 | $1.02 | $0.95 | $1.00 | $1.00 | 316,684 |
| 2023-02-14 | $0.93 | $0.99 | $0.92 | $0.99 | $0.99 | 371,353 |
| 2023-02-13 | $0.98 | $0.98 | $0.91 | $0.94 | $0.94 | 471,870 |
| 2023-02-10 | $0.94 | $0.99 | $0.91 | $0.97 | $0.97 | 503,884 |
| 2023-02-09 | $0.99 | $1.02 | $0.92 | $0.94 | $0.94 | 756,956 |
| 2023-02-08 | $1.00 | $1.03 | $0.95 | $0.96 | $0.96 | 551,655 |
| 2023-02-07 | $1.00 | $1.03 | $0.95 | $1.00 | $1.00 | 548,896 |
| 2023-02-06 | $1.03 | $1.04 | $0.98 | $0.99 | $0.99 | 647,487 |
| 2023-02-03 | $1.05 | $1.07 | $1.01 | $1.04 | $1.04 | 658,543 |
| 2023-02-02 | $1.06 | $1.07 | $1.01 | $1.04 | $1.04 | 750,336 |
| 2023-02-01 | $1.04 | $1.08 | $1.02 | $1.04 | $1.04 | 574,908 |
| 2023-01-31 | $1.01 | $1.04 | $0.97 | $1.03 | $1.03 | 438,852 |
| 2023-01-30 | $1.05 | $1.05 | $0.96 | $0.97 | $0.97 | 595,449 |
| 2023-01-27 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 294,000 |
| 2023-01-26 | $1.05 | $1.06 | $1.01 | $1.02 | $1.02 | 479,620 |
| 2023-01-25 | $1.00 | $1.04 | $0.99 | $1.02 | $1.02 | 596,086 |
| 2023-01-24 | $1.01 | $1.05 | $0.95 | $1.01 | $1.01 | 775,786 |
| 2023-01-23 | $1.10 | $1.12 | $1.01 | $1.01 | $1.01 | 897,322 |
| 2023-01-20 | $1.05 | $1.12 | $1.03 | $1.09 | $1.09 | 560,077 |
| 2023-01-19 | $1.06 | $1.09 | $1.02 | $1.04 | $1.04 | 706,567 |
| 2023-01-18 | $1.17 | $1.20 | $1.06 | $1.09 | $1.09 | 1,091,689 |
| 2023-01-17 | $1.20 | $1.23 | $1.14 | $1.19 | $1.19 | 576,656 |
| 2023-01-13 | $1.20 | $1.26 | $1.16 | $1.21 | $1.21 | 924,964 |
| 2023-01-12 | $1.11 | $1.25 | $1.06 | $1.22 | $1.22 | 1,501,036 |
| 2023-01-11 | $1.10 | $1.13 | $0.99 | $1.12 | $1.12 | 1,256,403 |
| 2023-01-10 | $1.08 | $1.12 | $1.05 | $1.09 | $1.09 | 593,022 |
| 2023-01-09 | $1.20 | $1.21 | $1.05 | $1.08 | $1.08 | 1,003,551 |
| 2023-01-06 | $1.10 | $1.20 | $1.06 | $1.17 | $1.17 | 1,754,427 |
| 2023-01-05 | $1.03 | $1.09 | $1.00 | $1.09 | $1.09 | 846,772 |
| 2023-01-04 | $1.00 | $1.05 | $0.94 | $1.05 | $1.05 | 714,350 |
| 2023-01-03 | $1.01 | $1.04 | $0.92 | $0.96 | $0.96 | 1,335,491 |
| 2022-12-30 | $0.93 | $1.00 | $0.92 | $0.99 | $0.99 | 1,308,125 |
| 2022-12-29 | $0.87 | $0.93 | $0.84 | $0.93 | $0.93 | 1,307,163 |
| 2022-12-28 | $0.80 | $0.85 | $0.74 | $0.85 | $0.85 | 1,707,831 |
| 2022-12-27 | $0.89 | $0.90 | $0.75 | $0.77 | $0.77 | 1,159,433 |
| 2022-12-23 | $0.83 | $0.87 | $0.82 | $0.86 | $0.86 | 887,965 |
| 2022-12-22 | $0.85 | $0.86 | $0.77 | $0.84 | $0.84 | 1,222,582 |
| 2022-12-21 | $0.79 | $0.82 | $0.75 | $0.80 | $0.80 | 1,887,114 |
| 2022-12-20 | $0.70 | $0.77 | $0.70 | $0.77 | $0.77 | 2,764,430 |
| 2022-12-19 | $0.78 | $0.82 | $0.65 | $0.69 | $0.69 | 6,568,030 |
| 2022-12-16 | $0.80 | $0.82 | $0.76 | $0.78 | $0.78 | 1,502,634 |
| 2022-12-15 | $0.83 | $0.88 | $0.79 | $0.81 | $0.81 | 1,589,880 |
| 2022-12-14 | $0.82 | $0.90 | $0.80 | $0.84 | $0.84 | 3,114,944 |
| 2022-12-13 | $0.91 | $0.92 | $0.81 | $0.81 | $0.81 | 2,270,139 |
| 2022-12-12 | $0.96 | $0.98 | $0.88 | $0.90 | $0.90 | 3,029,018 |
| 2022-12-09 | $0.99 | $0.99 | $0.92 | $0.93 | $0.93 | 2,164,852 |
| 2022-12-08 | $1.04 | $1.05 | $0.98 | $0.99 | $0.99 | 5,417,601 |
| 2022-12-07 | $1.12 | $1.15 | $0.99 | $1.03 | $1.03 | 5,538,763 |
| 2022-12-06 | $1.25 | $1.25 | $1.13 | $1.20 | $1.20 | 1,607,435 |
| 2022-12-05 | $1.37 | $1.39 | $1.28 | $1.29 | $1.29 | 764,129 |
| 2022-12-02 | $1.40 | $1.45 | $1.36 | $1.38 | $1.38 | 986,230 |
| 2022-12-01 | $1.46 | $1.57 | $1.30 | $1.44 | $1.44 | 2,773,024 |
| 2022-11-30 | $1.64 | $1.78 | $1.48 | $1.50 | $1.50 | 4,328,963 |
| 2022-11-29 | $1.75 | $1.89 | $1.70 | $1.85 | $1.85 | 2,295,966 |
| 2022-11-28 | $1.79 | $1.84 | $1.74 | $1.76 | $1.76 | 339,965 |
| 2022-11-25 | $1.77 | $1.89 | $1.75 | $1.80 | $1.80 | 217,295 |
| 2022-11-23 | $1.78 | $1.81 | $1.68 | $1.73 | $1.73 | 371,406 |
| 2022-11-22 | $1.78 | $1.81 | $1.70 | $1.78 | $1.78 | 379,795 |
| 2022-11-21 | $1.88 | $1.94 | $1.78 | $1.80 | $1.80 | 542,088 |
| 2022-11-18 | $1.79 | $1.95 | $1.79 | $1.88 | $1.88 | 318,426 |
| 2022-11-17 | $1.85 | $1.88 | $1.70 | $1.81 | $1.81 | 480,473 |
| 2022-11-16 | $1.90 | $1.93 | $1.78 | $1.80 | $1.80 | 292,422 |
| 2022-11-15 | $1.91 | $1.95 | $1.85 | $1.90 | $1.90 | 295,955 |
| 2022-11-14 | $1.99 | $2.10 | $1.87 | $1.91 | $1.91 | 413,407 |
| 2022-11-11 | $1.82 | $2.01 | $1.79 | $1.99 | $1.99 | 626,201 |
| 2022-11-10 | $1.74 | $1.89 | $1.74 | $1.83 | $1.83 | 672,047 |
| 2022-11-09 | $1.78 | $1.81 | $1.69 | $1.72 | $1.72 | 300,628 |
| 2022-11-08 | $1.81 | $1.88 | $1.76 | $1.80 | $1.80 | 467,972 |
| 2022-11-07 | $1.82 | $1.85 | $1.76 | $1.80 | $1.80 | 451,144 |
| 2022-11-04 | $1.92 | $1.92 | $1.82 | $1.85 | $1.85 | 287,839 |
| 2022-11-03 | $1.82 | $1.95 | $1.81 | $1.89 | $1.89 | 1,017,420 |
| 2022-11-02 | $1.91 | $1.96 | $1.83 | $1.96 | $1.96 | 461,740 |
| 2022-11-01 | $1.92 | $1.94 | $1.87 | $1.89 | $1.89 | 354,428 |
| 2022-10-31 | $1.98 | $1.99 | $1.86 | $1.90 | $1.90 | 914,004 |
| 2022-10-28 | $2.02 | $2.02 | $1.91 | $1.95 | $1.95 | 404,926 |
| 2022-10-27 | $1.96 | $2.01 | $1.87 | $1.98 | $1.98 | 301,315 |
| 2022-10-26 | $1.98 | $2.04 | $1.89 | $1.90 | $1.90 | 525,017 |
| 2022-10-25 | $1.89 | $2.02 | $1.89 | $1.99 | $1.99 | 290,894 |
| 2022-10-24 | $2.00 | $2.01 | $1.87 | $1.91 | $1.91 | 226,504 |
| 2022-10-21 | $1.85 | $2.03 | $1.78 | $2.00 | $2.00 | 569,594 |
| 2022-10-20 | $1.88 | $1.99 | $1.82 | $1.84 | $1.84 | 555,391 |
| 2022-10-19 | $1.87 | $1.97 | $1.82 | $1.87 | $1.87 | 444,197 |
| 2022-10-18 | $2.00 | $2.00 | $1.81 | $1.82 | $1.82 | 503,931 |
| 2022-10-17 | $2.02 | $2.05 | $1.95 | $2.00 | $2.00 | 617,331 |
| 2022-10-14 | $2.25 | $2.25 | $1.99 | $2.02 | $2.02 | 681,110 |
| 2022-10-13 | $1.95 | $2.20 | $1.71 | $2.17 | $2.17 | 802,854 |
| 2022-10-12 | $2.08 | $2.08 | $1.98 | $1.98 | $1.98 | 571,115 |
| 2022-10-11 | $2.06 | $2.10 | $1.98 | $2.08 | $2.08 | 736,268 |
| 2022-10-10 | $2.19 | $2.22 | $1.96 | $2.07 | $2.07 | 1,267,759 |
| 2022-10-07 | $2.16 | $2.24 | $2.16 | $2.20 | $2.20 | 761,397 |
| 2022-10-06 | $2.06 | $2.41 | $2.05 | $2.21 | $2.21 | 1,641,572 |
| 2022-10-05 | $1.87 | $2.10 | $1.84 | $2.08 | $2.08 | 1,828,779 |
| 2022-10-04 | $1.55 | $1.85 | $1.55 | $1.84 | $1.84 | 911,030 |
| 2022-10-03 | $1.78 | $1.79 | $1.47 | $1.51 | $1.51 | 1,241,851 |
| 2022-09-30 | $1.50 | $1.86 | $1.50 | $1.71 | $1.71 | 1,906,224 |
| 2022-09-29 | $1.45 | $1.67 | $1.21 | $1.49 | $1.49 | 1,767,922 |
| 2022-09-28 | $1.21 | $1.49 | $1.18 | $1.45 | $1.45 | 2,961,023 |
| 2022-09-27 | $1.05 | $1.28 | $0.91 | $1.25 | $1.25 | 9,437,877 |
| 2022-09-26 | $0.93 | $0.94 | $0.88 | $0.89 | $0.89 | 396,899 |
| 2022-09-23 | $0.95 | $0.95 | $0.86 | $0.92 | $0.92 | 450,003 |
| 2022-09-22 | $0.99 | $0.99 | $0.90 | $0.93 | $0.93 | 432,053 |
| 2022-09-21 | $1.01 | $1.03 | $0.91 | $0.97 | $0.97 | 823,506 |
| 2022-09-20 | $1.04 | $1.08 | $0.96 | $1.01 | $1.01 | 1,834,831 |
| 2022-09-19 | $1.12 | $1.13 | $0.99 | $1.06 | $1.06 | 1,336,618 |
| 2022-09-16 | $1.15 | $1.22 | $1.08 | $1.10 | $1.10 | 1,443,541 |
| 2022-09-15 | $1.10 | $1.20 | $1.08 | $1.20 | $1.20 | 762,875 |
| 2022-09-14 | $1.10 | $1.15 | $1.07 | $1.12 | $1.12 | 706,671 |
| 2022-09-13 | $1.15 | $1.15 | $1.02 | $1.12 | $1.12 | 560,908 |
| 2022-09-12 | $1.19 | $1.20 | $1.10 | $1.12 | $1.12 | 539,162 |
| 2022-09-09 | $1.19 | $1.23 | $1.09 | $1.18 | $1.18 | 549,739 |
| 2022-09-08 | $1.12 | $1.19 | $1.04 | $1.17 | $1.17 | 508,773 |
| 2022-09-07 | $1.13 | $1.18 | $1.06 | $1.10 | $1.10 | 295,994 |
| 2022-09-06 | $1.07 | $1.16 | $1.03 | $1.13 | $1.13 | 617,497 |
| 2022-09-02 | $1.05 | $1.12 | $1.01 | $1.03 | $1.03 | 545,953 |
| 2022-09-01 | $0.97 | $1.07 | $0.95 | $1.04 | $1.04 | 323,779 |
| 2022-08-31 | $0.93 | $1.03 | $0.93 | $0.99 | $0.99 | 319,569 |
| 2022-08-30 | $0.98 | $0.99 | $0.89 | $0.92 | $0.92 | 476,113 |
| 2022-08-29 | $1.07 | $1.07 | $0.94 | $0.96 | $0.96 | 516,693 |
| 2022-08-26 | $1.16 | $1.16 | $0.99 | $1.05 | $1.05 | 248,861 |
| 2022-08-25 | $1.05 | $1.12 | $1.01 | $1.07 | $1.07 | 391,469 |
| 2022-08-24 | $1.02 | $1.07 | $0.99 | $1.04 | $1.04 | 361,272 |
| 2022-08-23 | $1.09 | $1.09 | $0.98 | $1.04 | $1.04 | 330,060 |
| 2022-08-22 | $1.05 | $1.10 | $0.99 | $1.03 | $1.03 | 339,460 |
| 2022-08-19 | $1.10 | $1.15 | $1.01 | $1.05 | $1.05 | 497,113 |
| 2022-08-18 | $1.16 | $1.19 | $1.09 | $1.11 | $1.11 | 429,844 |
| 2022-08-17 | $1.26 | $1.31 | $1.13 | $1.16 | $1.16 | 587,934 |
| 2022-08-16 | $1.46 | $1.47 | $1.28 | $1.29 | $1.29 | 795,785 |
| 2022-08-15 | $1.45 | $1.46 | $1.40 | $1.46 | $1.46 | 195,604 |
| 2022-08-12 | $1.45 | $1.47 | $1.38 | $1.42 | $1.42 | 398,292 |
| 2022-08-11 | $1.25 | $1.44 | $1.20 | $1.43 | $1.43 | 681,057 |
| 2022-08-10 | $1.18 | $1.31 | $1.17 | $1.28 | $1.28 | 486,770 |
| 2022-08-09 | $1.15 | $1.30 | $1.14 | $1.17 | $1.17 | 379,738 |
| 2022-08-08 | $1.20 | $1.22 | $1.11 | $1.17 | $1.17 | 402,267 |
| 2022-08-05 | $1.21 | $1.30 | $1.17 | $1.20 | $1.20 | 102,617 |
| 2022-08-04 | $1.26 | $1.32 | $1.26 | $1.27 | $1.27 | 136,454 |
| 2022-08-03 | $1.27 | $1.33 | $1.25 | $1.29 | $1.29 | 258,417 |
| 2022-08-02 | $1.32 | $1.32 | $1.15 | $1.17 | $1.17 | 191,767 |
| 2022-08-01 | $1.27 | $1.38 | $1.25 | $1.30 | $1.30 | 598,421 |
| 2022-07-29 | $1.30 | $1.30 | $1.21 | $1.28 | $1.28 | 97,641 |
| 2022-07-28 | $1.20 | $1.50 | $1.18 | $1.30 | $1.30 | 470,363 |
| 2022-07-27 | $1.14 | $1.22 | $1.13 | $1.18 | $1.18 | 62,374 |
| 2022-07-26 | $1.20 | $1.20 | $1.10 | $1.18 | $1.18 | 138,331 |
| 2022-07-25 | $1.16 | $1.30 | $1.15 | $1.20 | $1.20 | 219,236 |
| 2022-07-22 | $1.19 | $1.34 | $1.16 | $1.19 | $1.19 | 216,913 |
| 2022-07-21 | $1.11 | $1.33 | $1.11 | $1.25 | $1.25 | 416,386 |
| 2022-07-20 | $1.12 | $1.16 | $1.10 | $1.14 | $1.14 | 580,787 |
| 2022-07-19 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 40,899 |
| 2022-07-18 | $1.12 | $1.14 | $1.05 | $1.11 | $1.11 | 185,137 |
| 2022-07-15 | $1.08 | $1.13 | $1.02 | $1.07 | $1.07 | 196,046 |
| 2022-07-14 | $1.05 | $1.09 | $1.01 | $1.05 | $1.05 | 130,644 |
| 2022-07-13 | $1.12 | $1.15 | $1.05 | $1.05 | $1.05 | 144,487 |
| 2022-07-12 | $1.15 | $1.18 | $1.10 | $1.13 | $1.13 | 94,358 |
| 2022-07-11 | $1.17 | $1.17 | $1.06 | $1.13 | $1.13 | 142,486 |
| 2022-07-08 | $1.02 | $1.13 | $1.02 | $1.12 | $1.12 | 118,927 |
| 2022-07-07 | $1.10 | $1.14 | $1.04 | $1.08 | $1.08 | 176,291 |
| 2022-07-06 | $1.15 | $1.15 | $1.07 | $1.09 | $1.09 | 181,275 |
| 2022-07-05 | $1.01 | $1.16 | $0.97 | $1.15 | $1.15 | 198,061 |
| 2022-07-01 | $0.99 | $1.20 | $0.96 | $1.04 | $1.04 | 3,041,286 |
| 2022-06-30 | $0.90 | $0.97 | $0.86 | $0.97 | $0.97 | 180,410 |
| 2022-06-29 | $1.03 | $1.05 | $0.88 | $0.88 | $0.88 | 257,739 |
| 2022-06-28 | $1.13 | $1.16 | $1.02 | $1.06 | $1.06 | 90,787 |
| 2022-06-27 | $0.98 | $1.15 | $0.98 | $1.13 | $1.13 | 117,876 |
| 2022-06-24 | $1.06 | $1.11 | $1.01 | $1.07 | $1.07 | 165,206 |
| 2022-06-23 | $1.13 | $1.17 | $1.05 | $1.08 | $1.08 | 134,684 |
| 2022-06-22 | $1.11 | $1.18 | $1.08 | $1.08 | $1.08 | 59,873 |
| 2022-06-21 | $1.12 | $1.16 | $1.08 | $1.13 | $1.13 | 98,991 |
| 2022-06-17 | $1.11 | $1.19 | $1.08 | $1.08 | $1.08 | 88,618 |
| 2022-06-16 | $1.17 | $1.17 | $1.01 | $1.07 | $1.07 | 144,652 |
| 2022-06-15 | $1.13 | $1.20 | $1.11 | $1.13 | $1.13 | 64,076 |
| 2022-06-14 | $1.20 | $1.23 | $1.10 | $1.11 | $1.11 | 128,934 |
| 2022-06-13 | $1.20 | $1.21 | $1.12 | $1.18 | $1.18 | 227,131 |
| 2022-06-10 | $1.21 | $1.25 | $1.16 | $1.23 | $1.23 | 105,209 |
| 2022-06-09 | $1.13 | $1.24 | $1.11 | $1.20 | $1.20 | 68,775 |
| 2022-06-08 | $1.12 | $1.18 | $1.09 | $1.17 | $1.17 | 198,112 |
| 2022-06-07 | $1.16 | $1.18 | $1.10 | $1.14 | $1.14 | 102,134 |
| 2022-06-06 | $1.37 | $1.37 | $1.14 | $1.16 | $1.16 | 107,874 |
| 2022-06-03 | $1.19 | $1.27 | $1.17 | $1.22 | $1.22 | 127,196 |
| 2022-06-02 | $1.24 | $1.28 | $1.18 | $1.22 | $1.22 | 119,308 |
| 2022-06-01 | $1.22 | $1.28 | $1.13 | $1.24 | $1.24 | 119,492 |
| 2022-05-31 | $1.20 | $1.25 | $1.15 | $1.21 | $1.21 | 110,796 |
| 2022-05-27 | $1.18 | $1.28 | $1.14 | $1.25 | $1.25 | 125,785 |
| 2022-05-26 | $1.20 | $1.24 | $1.17 | $1.18 | $1.18 | 55,813 |
| 2022-05-25 | $1.08 | $1.23 | $1.07 | $1.18 | $1.18 | 91,310 |
| 2022-05-24 | $1.25 | $1.40 | $1.17 | $1.23 | $1.23 | 395,014 |
| 2022-05-23 | $1.18 | $1.33 | $1.14 | $1.30 | $1.30 | 231,669 |
| 2022-05-20 | $1.24 | $1.24 | $1.10 | $1.16 | $1.16 | 115,140 |
| 2022-05-19 | $1.13 | $1.22 | $1.11 | $1.22 | $1.22 | 61,825 |
| 2022-05-18 | $1.13 | $1.18 | $1.10 | $1.13 | $1.13 | 110,982 |
| 2022-05-17 | $1.26 | $1.28 | $1.14 | $1.15 | $1.15 | 241,519 |
| 2022-05-16 | $1.20 | $1.26 | $1.16 | $1.24 | $1.24 | 120,328 |
| 2022-05-13 | $1.06 | $1.21 | $1.05 | $1.20 | $1.20 | 173,297 |
| 2022-05-12 | $1.05 | $1.10 | $1.00 | $1.04 | $1.04 | 161,981 |
| 2022-05-11 | $1.15 | $1.15 | $1.00 | $1.05 | $1.05 | 119,648 |
| 2022-05-10 | $1.06 | $1.16 | $1.05 | $1.16 | $1.16 | 252,369 |
| 2022-05-09 | $1.12 | $1.12 | $1.00 | $1.05 | $1.05 | 209,176 |
| 2022-05-06 | $1.11 | $1.19 | $1.06 | $1.12 | $1.12 | 178,212 |
| 2022-05-05 | $1.26 | $1.32 | $1.11 | $1.14 | $1.14 | 240,453 |
| 2022-05-04 | $1.27 | $1.32 | $1.14 | $1.23 | $1.23 | 91,713 |
| 2022-05-03 | $1.24 | $1.28 | $1.19 | $1.26 | $1.26 | 88,861 |
| 2022-05-02 | $1.28 | $1.28 | $1.20 | $1.24 | $1.24 | 138,584 |
| 2022-04-29 | $1.25 | $1.30 | $1.25 | $1.29 | $1.29 | 76,920 |
| 2022-04-28 | $1.33 | $1.39 | $1.17 | $1.25 | $1.25 | 217,017 |
| 2022-04-27 | $1.26 | $1.33 | $1.25 | $1.32 | $1.32 | 135,542 |
| 2022-04-26 | $1.39 | $1.43 | $1.24 | $1.29 | $1.29 | 256,559 |
| 2022-04-25 | $1.32 | $1.40 | $1.29 | $1.37 | $1.37 | 84,598 |
| 2022-04-22 | $1.33 | $1.35 | $1.26 | $1.30 | $1.30 | 168,374 |
| 2022-04-21 | $1.41 | $1.51 | $1.27 | $1.29 | $1.29 | 246,080 |
| 2022-04-20 | $1.50 | $1.53 | $1.37 | $1.43 | $1.43 | 158,494 |
| 2022-04-19 | $1.37 | $1.47 | $1.35 | $1.47 | $1.47 | 202,999 |
| 2022-04-18 | $1.36 | $1.41 | $1.34 | $1.36 | $1.36 | 241,955 |
| 2022-04-14 | $1.48 | $1.53 | $1.31 | $1.42 | $1.42 | 318,723 |
| 2022-04-13 | $1.48 | $1.56 | $1.43 | $1.48 | $1.48 | 270,166 |
| 2022-04-12 | $1.60 | $1.65 | $1.46 | $1.47 | $1.47 | 283,932 |
| 2022-04-11 | $1.73 | $1.73 | $1.60 | $1.60 | $1.60 | 296,785 |
| 2022-04-08 | $1.79 | $1.82 | $1.72 | $1.75 | $1.75 | 202,946 |
| 2022-04-07 | $1.79 | $1.85 | $1.76 | $1.82 | $1.82 | 140,097 |
| 2022-04-06 | $1.86 | $1.86 | $1.71 | $1.79 | $1.79 | 230,090 |
| 2022-04-05 | $1.89 | $1.94 | $1.81 | $1.83 | $1.83 | 114,628 |
| 2022-04-04 | $1.90 | $1.94 | $1.85 | $1.91 | $1.91 | 210,648 |
| 2022-04-01 | $1.83 | $1.89 | $1.79 | $1.89 | $1.89 | 212,017 |
| 2022-03-31 | $1.89 | $1.98 | $1.75 | $1.75 | $1.75 | 290,437 |
| 2022-03-30 | $1.99 | $2.08 | $1.86 | $1.90 | $1.90 | 260,501 |
| 2022-03-29 | $1.93 | $2.03 | $1.93 | $1.97 | $1.97 | 265,661 |
| 2022-03-28 | $2.05 | $2.09 | $1.92 | $1.95 | $1.95 | 313,861 |
| 2022-03-25 | $2.05 | $2.05 | $1.88 | $2.03 | $2.03 | 517,984 |
| 2022-03-24 | $2.16 | $2.18 | $1.98 | $2.02 | $2.02 | 306,457 |
| 2022-03-23 | $1.93 | $2.13 | $1.86 | $2.03 | $2.03 | 515,548 |
| 2022-03-22 | $1.80 | $2.00 | $1.79 | $1.90 | $1.90 | 416,932 |
| 2022-03-21 | $1.81 | $1.88 | $1.70 | $1.81 | $1.81 | 594,888 |
| 2022-03-18 | $1.75 | $1.83 | $1.65 | $1.68 | $1.68 | 693,874 |
| 2022-03-17 | $1.89 | $1.96 | $1.70 | $1.77 | $1.77 | 643,555 |
| 2022-03-16 | $2.00 | $2.05 | $1.92 | $1.98 | $1.98 | 407,343 |
| 2022-03-15 | $1.80 | $2.00 | $1.77 | $1.97 | $1.97 | 268,291 |
| 2022-03-14 | $2.13 | $2.13 | $1.77 | $1.80 | $1.80 | 660,572 |
| 2022-03-11 | $2.22 | $2.22 | $2.03 | $2.10 | $2.10 | 407,596 |
| 2022-03-10 | $2.30 | $2.35 | $2.09 | $2.16 | $2.16 | 432,332 |
| 2022-03-09 | $2.19 | $2.35 | $2.09 | $2.29 | $2.29 | 623,378 |
| 2022-03-08 | $2.19 | $2.21 | $1.95 | $2.06 | $2.06 | 576,110 |
| 2022-03-07 | $2.04 | $2.28 | $2.01 | $2.15 | $2.15 | 771,005 |
| 2022-03-04 | $2.12 | $2.21 | $1.91 | $2.00 | $2.00 | 1,019,795 |
| 2022-03-03 | $2.17 | $2.30 | $2.03 | $2.12 | $2.12 | 2,291,968 |
| 2022-03-02 | $2.01 | $2.20 | $1.93 | $1.97 | $1.97 | 4,534,698 |
| 2022-03-01 | $1.51 | $1.90 | $1.50 | $1.80 | $1.80 | 2,162,603 |
| 2022-02-28 | $1.55 | $1.62 | $1.46 | $1.50 | $1.50 | 77,216 |
| 2022-02-25 | $1.59 | $1.73 | $1.52 | $1.55 | $1.55 | 48,827 |
| 2022-02-24 | $1.36 | $1.63 | $1.31 | $1.59 | $1.59 | 128,592 |
| 2022-02-23 | $1.55 | $1.57 | $1.43 | $1.48 | $1.48 | 204,285 |
| 2022-02-22 | $1.56 | $1.65 | $1.54 | $1.54 | $1.54 | 89,305 |
| 2022-02-18 | $1.58 | $1.62 | $1.54 | $1.56 | $1.56 | 103,313 |
| 2022-02-17 | $1.64 | $1.69 | $1.54 | $1.55 | $1.55 | 80,320 |
| 2022-02-16 | $1.63 | $1.69 | $1.60 | $1.65 | $1.65 | 110,861 |
| 2022-02-15 | $1.61 | $1.65 | $1.51 | $1.63 | $1.63 | 119,334 |
| 2022-02-14 | $1.55 | $1.69 | $1.51 | $1.57 | $1.57 | 135,633 |
| 2022-02-11 | $1.74 | $1.74 | $1.51 | $1.56 | $1.56 | 461,204 |
| 2022-02-10 | $1.78 | $1.81 | $1.72 | $1.72 | $1.72 | 172,621 |
| 2022-02-09 | $1.81 | $1.86 | $1.77 | $1.83 | $1.83 | 118,762 |
| 2022-02-08 | $1.83 | $1.83 | $1.74 | $1.75 | $1.75 | 153,482 |
| 2022-02-07 | $1.88 | $1.93 | $1.77 | $1.81 | $1.81 | 88,718 |
| 2022-02-04 | $1.86 | $1.87 | $1.76 | $1.85 | $1.85 | 107,280 |
| 2022-02-03 | $1.89 | $1.96 | $1.74 | $1.79 | $1.79 | 222,052 |
| 2022-02-02 | $2.04 | $2.07 | $1.90 | $1.93 | $1.93 | 170,514 |
| 2022-02-01 | $2.05 | $2.28 | $2.01 | $2.05 | $2.05 | 403,546 |
| 2022-01-31 | $1.93 | $2.14 | $1.92 | $2.06 | $2.06 | 111,605 |
| 2022-01-28 | $1.82 | $1.96 | $1.76 | $1.96 | $1.96 | 151,915 |
| 2022-01-27 | $1.83 | $1.90 | $1.74 | $1.84 | $1.84 | 500,718 |
| 2022-01-26 | $1.66 | $1.90 | $1.66 | $1.77 | $1.77 | 124,744 |
| 2022-01-25 | $1.87 | $1.93 | $1.75 | $1.88 | $1.88 | 103,072 |
| 2022-01-24 | $1.83 | $1.92 | $1.62 | $1.89 | $1.89 | 331,205 |
| 2022-01-21 | $1.91 | $1.92 | $1.76 | $1.83 | $1.83 | 191,547 |
| 2022-01-20 | $2.03 | $2.08 | $1.85 | $1.90 | $1.90 | 133,034 |
| 2022-01-19 | $1.95 | $2.04 | $1.90 | $1.94 | $1.94 | 106,370 |
| 2022-01-18 | $2.06 | $2.06 | $1.81 | $1.93 | $1.93 | 458,294 |
| 2022-01-14 | $2.11 | $2.20 | $2.02 | $2.09 | $2.09 | 205,352 |
| 2022-01-13 | $2.15 | $2.27 | $2.11 | $2.17 | $2.17 | 152,497 |
| 2022-01-12 | $2.27 | $2.32 | $2.13 | $2.17 | $2.17 | 101,827 |
| 2022-01-11 | $2.04 | $2.32 | $2.00 | $2.25 | $2.25 | 208,166 |
| 2022-01-10 | $2.27 | $2.27 | $2.05 | $2.12 | $2.12 | 240,674 |
| 2022-01-07 | $2.24 | $2.30 | $2.18 | $2.21 | $2.21 | 116,651 |
| 2022-01-06 | $2.18 | $2.27 | $2.16 | $2.22 | $2.22 | 136,120 |
| 2022-01-05 | $2.40 | $2.44 | $2.15 | $2.19 | $2.19 | 503,209 |
| 2022-01-04 | $2.60 | $2.63 | $2.36 | $2.40 | $2.40 | 291,416 |
| 2022-01-03 | $2.39 | $2.62 | $2.25 | $2.58 | $2.58 | 449,612 |
| 2021-12-31 | $2.24 | $2.40 | $2.22 | $2.29 | $2.29 | 349,914 |
| 2021-12-30 | $2.18 | $2.43 | $2.17 | $2.27 | $2.27 | 440,780 |
| 2021-12-29 | $2.14 | $2.31 | $2.06 | $2.22 | $2.22 | 456,198 |
| 2021-12-28 | $2.27 | $2.27 | $2.07 | $2.16 | $2.16 | 569,770 |
| 2021-12-27 | $2.37 | $2.47 | $2.21 | $2.26 | $2.26 | 519,187 |
| 2021-12-23 | $2.34 | $2.68 | $2.33 | $2.47 | $2.47 | 1,611,433 |
| 2021-12-22 | $2.34 | $2.41 | $2.20 | $2.35 | $2.35 | 690,001 |
| 2021-12-21 | $2.39 | $2.39 | $2.23 | $2.34 | $2.34 | 617,606 |
| 2021-12-20 | $2.21 | $2.43 | $2.14 | $2.43 | $2.43 | 1,610,824 |
| 2021-12-17 | $2.38 | $3.23 | $2.33 | $2.47 | $2.47 | 28,405,532 |
| 2021-12-16 | $2.05 | $2.43 | $1.97 | $2.37 | $2.37 | 1,294,605 |
| 2021-12-15 | $1.89 | $2.14 | $1.80 | $2.02 | $2.02 | 1,073,569 |
| 2021-12-14 | $2.15 | $2.25 | $1.88 | $1.90 | $1.90 | 1,030,385 |
| 2021-12-13 | $2.99 | $3.04 | $2.13 | $2.14 | $2.14 | 2,510,459 |
| 2021-12-10 | $3.92 | $4.20 | $3.69 | $3.83 | $3.83 | 350,234 |
| 2021-12-09 | $3.65 | $4.02 | $3.60 | $3.91 | $3.91 | 1,757,145 |
| 2021-12-08 | $3.73 | $3.90 | $3.63 | $3.70 | $3.70 | 168,644 |
| 2021-12-07 | $3.45 | $3.77 | $3.40 | $3.67 | $3.67 | 314,819 |
| 2021-12-06 | $3.50 | $3.69 | $3.35 | $3.46 | $3.46 | 422,413 |
| 2021-12-03 | $4.04 | $4.04 | $3.45 | $3.56 | $3.56 | 483,898 |
| 2021-12-02 | $4.25 | $4.27 | $3.83 | $4.02 | $4.02 | 206,308 |
| 2021-12-01 | $4.54 | $4.55 | $4.05 | $4.16 | $4.16 | 262,398 |
| 2021-11-30 | $4.45 | $4.50 | $4.25 | $4.45 | $4.45 | 274,010 |
| 2021-11-29 | $4.63 | $4.65 | $4.40 | $4.47 | $4.47 | 139,105 |
| 2021-11-26 | $4.60 | $4.66 | $4.47 | $4.52 | $4.52 | 43,963 |
| 2021-11-24 | $4.46 | $4.76 | $4.42 | $4.68 | $4.68 | 63,805 |
| 2021-11-23 | $4.55 | $4.63 | $4.26 | $4.50 | $4.50 | 161,477 |
| 2021-11-22 | $4.76 | $4.81 | $4.53 | $4.58 | $4.58 | 213,423 |
| 2021-11-19 | $4.80 | $4.86 | $4.70 | $4.78 | $4.78 | 114,243 |
| 2021-11-18 | $4.99 | $5.09 | $4.70 | $4.81 | $4.81 | 466,655 |
| 2021-11-17 | $4.81 | $4.95 | $4.71 | $4.80 | $4.80 | 103,594 |
| 2021-11-16 | $4.78 | $4.92 | $4.71 | $4.85 | $4.85 | 111,760 |
| 2021-11-15 | $4.91 | $4.94 | $4.71 | $4.83 | $4.83 | 99,086 |
| 2021-11-12 | $4.77 | $5.05 | $4.70 | $4.91 | $4.91 | 187,586 |
| 2021-11-11 | $4.77 | $4.87 | $4.68 | $4.76 | $4.76 | 72,105 |
| 2021-11-10 | $5.07 | $5.09 | $4.75 | $4.78 | $4.78 | 182,994 |
| 2021-11-09 | $5.02 | $5.46 | $4.71 | $5.17 | $5.17 | 2,369,750 |
| 2021-11-08 | $4.95 | $5.16 | $4.84 | $4.99 | $4.99 | 125,452 |
| 2021-11-05 | $5.16 | $5.38 | $4.78 | $4.98 | $4.98 | 385,347 |
| 2021-11-04 | $6.17 | $6.18 | $5.02 | $5.15 | $5.15 | 639,528 |
| 2021-11-03 | $5.34 | $5.68 | $5.09 | $5.60 | $5.60 | 236,412 |
| 2021-11-02 | $5.22 | $5.55 | $5.22 | $5.28 | $5.28 | 223,133 |
| 2021-11-01 | $4.92 | $5.24 | $4.84 | $5.22 | $5.22 | 107,468 |
| 2021-10-29 | $4.81 | $5.12 | $4.68 | $4.84 | $4.84 | 118,440 |
| 2021-10-28 | $4.32 | $4.82 | $4.32 | $4.81 | $4.81 | 200,058 |
| 2021-10-27 | $4.59 | $4.64 | $4.24 | $4.32 | $4.32 | 229,690 |
| 2021-10-26 | $4.50 | $4.85 | $4.39 | $4.65 | $4.65 | 284,883 |
| 2021-10-25 | $4.55 | $4.76 | $4.20 | $4.39 | $4.39 | 456,858 |
| 2021-10-22 | $4.99 | $4.99 | $4.29 | $4.51 | $4.51 | 420,275 |
| 2021-10-21 | $5.15 | $5.25 | $4.90 | $4.95 | $4.95 | 48,742 |
| 2021-10-20 | $5.06 | $5.20 | $5.02 | $5.13 | $5.13 | 28,597 |
| 2021-10-19 | $5.07 | $5.11 | $4.96 | $5.05 | $5.05 | 58,848 |
| 2021-10-18 | $5.23 | $5.23 | $5.01 | $5.09 | $5.09 | 53,862 |
| 2021-10-15 | $5.36 | $5.36 | $5.18 | $5.23 | $5.23 | 35,734 |
| 2021-10-14 | $5.51 | $5.61 | $5.27 | $5.29 | $5.29 | 46,893 |
| 2021-10-13 | $5.42 | $5.50 | $5.35 | $5.44 | $5.44 | 74,524 |
| 2021-10-12 | $5.30 | $5.60 | $5.30 | $5.37 | $5.37 | 71,842 |
| 2021-10-11 | $5.25 | $5.31 | $5.18 | $5.31 | $5.31 | 29,425 |
| 2021-10-08 | $5.23 | $5.39 | $5.18 | $5.29 | $5.29 | 86,523 |
| 2021-10-07 | $5.35 | $5.49 | $5.18 | $5.18 | $5.18 | 169,579 |
| 2021-10-06 | $5.23 | $5.44 | $5.20 | $5.28 | $5.28 | 76,011 |
| 2021-10-05 | $5.60 | $5.60 | $5.14 | $5.27 | $5.27 | 94,315 |
| 2021-10-04 | $5.14 | $5.30 | $5.01 | $5.20 | $5.20 | 86,211 |
| 2021-10-01 | $5.33 | $5.33 | $5.02 | $5.15 | $5.15 | 68,490 |
| 2021-09-30 | $5.21 | $5.45 | $5.21 | $5.29 | $5.29 | 117,642 |
| 2021-09-29 | $5.42 | $5.53 | $5.08 | $5.19 | $5.19 | 116,377 |
| 2021-09-28 | $5.49 | $5.66 | $5.31 | $5.41 | $5.41 | 322,640 |
| 2021-09-27 | $5.61 | $5.80 | $5.54 | $5.57 | $5.57 | 64,087 |
| 2021-09-24 | $5.30 | $5.79 | $5.23 | $5.54 | $5.54 | 379,665 |
| 2021-09-23 | $5.26 | $5.35 | $5.15 | $5.27 | $5.27 | 40,642 |
| 2021-09-22 | $5.25 | $5.41 | $5.20 | $5.25 | $5.25 | 77,330 |
| 2021-09-21 | $5.12 | $5.27 | $5.03 | $5.21 | $5.21 | 68,031 |
| 2021-09-20 | $5.14 | $5.21 | $4.99 | $5.12 | $5.12 | 90,682 |
| 2021-09-17 | $4.95 | $5.38 | $4.80 | $5.28 | $5.28 | 199,936 |
| 2021-09-16 | $4.80 | $5.03 | $4.66 | $4.98 | $4.98 | 83,242 |
| 2021-09-15 | $4.83 | $4.92 | $4.76 | $4.80 | $4.80 | 18,576 |
| 2021-09-14 | $5.06 | $5.08 | $4.77 | $4.83 | $4.83 | 33,456 |
| 2021-09-13 | $4.93 | $5.21 | $4.82 | $5.07 | $5.07 | 137,131 |
| 2021-09-10 | $4.99 | $5.07 | $4.89 | $4.91 | $4.91 | 26,845 |
| 2021-09-09 | $4.82 | $5.05 | $4.79 | $4.99 | $4.99 | 40,112 |
| 2021-09-08 | $5.00 | $5.10 | $4.80 | $4.80 | $4.80 | 55,769 |
| 2021-09-07 | $5.20 | $5.26 | $4.97 | $5.00 | $5.00 | 50,140 |
| 2021-09-03 | $5.17 | $5.26 | $5.07 | $5.19 | $5.19 | 109,536 |
| 2021-09-02 | $5.08 | $5.20 | $4.94 | $5.17 | $5.17 | 129,273 |
| 2021-09-01 | $5.13 | $5.15 | $4.91 | $5.04 | $5.04 | 153,106 |
| 2021-08-31 | $5.00 | $5.18 | $4.99 | $5.13 | $5.13 | 81,380 |
| 2021-08-30 | $5.03 | $5.05 | $4.95 | $5.00 | $5.00 | 46,003 |
| 2021-08-27 | $4.97 | $5.10 | $4.94 | $4.95 | $4.95 | 40,249 |
| 2021-08-26 | $4.90 | $5.08 | $4.80 | $4.90 | $4.90 | 43,082 |
| 2021-08-25 | $5.03 | $5.18 | $4.94 | $4.94 | $4.94 | 58,103 |
| 2021-08-24 | $4.92 | $5.03 | $4.86 | $5.00 | $5.00 | 154,228 |
| 2021-08-23 | $4.87 | $5.02 | $4.72 | $4.92 | $4.92 | 116,793 |
| 2021-08-20 | $4.50 | $4.96 | $4.25 | $4.76 | $4.76 | 249,736 |
| 2021-08-19 | $4.86 | $4.91 | $4.53 | $4.53 | $4.53 | 245,030 |
| 2021-08-18 | $5.07 | $5.13 | $4.87 | $4.92 | $4.92 | 193,276 |
| 2021-08-17 | $5.50 | $5.59 | $4.98 | $5.10 | $5.10 | 222,958 |
| 2021-08-16 | $5.73 | $5.88 | $5.47 | $5.49 | $5.49 | 54,437 |
| 2021-08-13 | $5.65 | $5.93 | $5.61 | $5.66 | $5.66 | 93,171 |
| 2021-08-12 | $5.88 | $5.96 | $5.65 | $5.65 | $5.65 | 128,253 |
| 2021-08-11 | $5.99 | $6.09 | $5.75 | $5.85 | $5.85 | 68,357 |
| 2021-08-10 | $6.01 | $6.21 | $5.97 | $5.97 | $5.97 | 50,952 |
| 2021-08-09 | $6.03 | $6.21 | $6.01 | $6.10 | $6.10 | 42,968 |
| 2021-08-06 | $5.99 | $6.16 | $5.83 | $6.10 | $6.10 | 68,502 |
| 2021-08-05 | $5.75 | $6.04 | $5.74 | $6.01 | $6.01 | 57,084 |
| 2021-08-04 | $5.70 | $5.95 | $5.68 | $5.74 | $5.74 | 122,820 |
| 2021-08-03 | $5.96 | $6.09 | $5.61 | $5.66 | $5.66 | 122,055 |
| 2021-08-02 | $5.76 | $5.96 | $5.56 | $5.93 | $5.93 | 46,734 |
| 2021-07-30 | $5.94 | $6.03 | $5.75 | $5.75 | $5.75 | 66,153 |
| 2021-07-29 | $5.79 | $6.09 | $5.68 | $6.02 | $6.02 | 147,255 |
| 2021-07-28 | $5.52 | $5.92 | $5.45 | $5.79 | $5.79 | 152,204 |
| 2021-07-27 | $5.79 | $5.79 | $5.21 | $5.53 | $5.53 | 194,912 |
| 2021-07-26 | $5.79 | $5.91 | $5.57 | $5.62 | $5.62 | 92,455 |
| 2021-07-23 | $5.75 | $5.97 | $5.75 | $5.75 | $5.75 | 105,788 |
| 2021-07-22 | $5.85 | $5.91 | $5.73 | $5.73 | $5.73 | 68,367 |
| 2021-07-21 | $5.73 | $5.92 | $5.66 | $5.86 | $5.86 | 102,020 |
| 2021-07-20 | $5.71 | $5.81 | $5.56 | $5.72 | $5.72 | 75,065 |
| 2021-07-19 | $5.52 | $5.72 | $5.50 | $5.66 | $5.66 | 62,222 |
| 2021-07-16 | $5.92 | $5.95 | $5.58 | $5.59 | $5.59 | 200,689 |
| 2021-07-15 | $5.94 | $5.96 | $5.64 | $5.92 | $5.92 | 115,555 |
| 2021-07-14 | $6.10 | $6.30 | $5.95 | $5.96 | $5.96 | 118,912 |
| 2021-07-13 | $6.48 | $6.56 | $6.08 | $6.08 | $6.08 | 101,644 |
| 2021-07-12 | $6.31 | $6.68 | $6.31 | $6.44 | $6.44 | 90,606 |
| 2021-07-09 | $6.29 | $6.38 | $6.14 | $6.33 | $6.33 | 96,731 |
| 2021-07-08 | $5.99 | $6.26 | $5.83 | $6.24 | $6.24 | 118,598 |
| 2021-07-07 | $6.20 | $6.20 | $5.86 | $6.02 | $6.02 | 415,197 |
| 2021-07-06 | $6.19 | $6.31 | $6.06 | $6.13 | $6.13 | 279,318 |
| 2021-07-02 | $6.41 | $6.55 | $6.15 | $6.19 | $6.19 | 288,514 |
| 2021-07-01 | $6.54 | $6.56 | $6.31 | $6.45 | $6.45 | 136,158 |
| 2021-06-30 | $6.50 | $6.79 | $6.49 | $6.50 | $6.50 | 212,336 |
| 2021-06-29 | $6.65 | $6.76 | $6.41 | $6.49 | $6.49 | 285,034 |
| 2021-06-28 | $7.07 | $7.13 | $6.60 | $6.64 | $6.64 | 800,294 |
| 2021-06-25 | $7.05 | $7.43 | $6.75 | $7.00 | $7.00 | 3,132,392 |
| 2021-06-24 | $7.20 | $7.28 | $6.85 | $6.97 | $6.97 | 193,973 |
| 2021-06-23 | $7.33 | $7.33 | $7.03 | $7.14 | $7.14 | 233,016 |
| 2021-06-22 | $7.40 | $7.42 | $7.11 | $7.29 | $7.29 | 295,544 |
| 2021-06-21 | $7.55 | $7.70 | $7.29 | $7.40 | $7.40 | 343,965 |
| 2021-06-18 | $8.01 | $8.20 | $7.39 | $7.42 | $7.42 | 451,509 |
| 2021-06-17 | $7.93 | $8.37 | $7.81 | $8.10 | $8.10 | 213,528 |
| 2021-06-16 | $8.05 | $8.20 | $7.70 | $8.01 | $8.01 | 264,113 |
| 2021-06-15 | $8.42 | $8.71 | $7.86 | $8.10 | $8.10 | 168,625 |
| 2021-06-14 | $8.61 | $8.80 | $8.38 | $8.39 | $8.39 | 275,686 |
| 2021-06-11 | $9.25 | $9.34 | $8.40 | $8.74 | $8.74 | 665,382 |
| 2021-06-10 | $9.00 | $9.50 | $8.89 | $9.42 | $9.42 | 150,791 |
| 2021-06-09 | $9.24 | $9.26 | $8.84 | $8.91 | $8.91 | 163,153 |
| 2021-06-08 | $9.44 | $9.45 | $9.10 | $9.22 | $9.22 | 184,841 |
| 2021-06-07 | $8.93 | $9.70 | $8.92 | $9.43 | $9.43 | 315,988 |
| 2021-06-04 | $9.30 | $9.36 | $8.88 | $8.94 | $8.94 | 58,285 |
| 2021-06-03 | $9.43 | $9.49 | $9.20 | $9.25 | $9.25 | 44,813 |
| 2021-06-02 | $9.55 | $9.65 | $9.15 | $9.50 | $9.50 | 220,969 |
| 2021-06-01 | $9.54 | $9.64 | $9.26 | $9.50 | $9.50 | 64,806 |
| 2021-05-28 | $9.49 | $9.59 | $9.05 | $9.50 | $9.50 | 103,550 |
| 2021-05-27 | $8.79 | $9.90 | $8.72 | $9.50 | $9.50 | 310,590 |
| 2021-05-26 | $8.71 | $8.94 | $8.32 | $8.80 | $8.80 | 76,745 |
| 2021-05-25 | $8.36 | $8.93 | $8.36 | $8.75 | $8.75 | 187,776 |
| 2021-05-24 | $7.95 | $8.44 | $7.76 | $8.40 | $8.40 | 140,121 |
| 2021-05-21 | $7.52 | $8.02 | $7.39 | $7.90 | $7.90 | 159,904 |
| 2021-05-20 | $7.56 | $7.56 | $7.26 | $7.44 | $7.44 | 41,681 |
| 2021-05-19 | $7.47 | $7.62 | $7.18 | $7.36 | $7.36 | 96,765 |
| 2021-05-18 | $7.52 | $7.76 | $7.40 | $7.52 | $7.52 | 71,624 |
| 2021-05-17 | $7.62 | $7.76 | $7.26 | $7.49 | $7.49 | 77,289 |
| 2021-05-14 | $7.45 | $7.87 | $7.11 | $7.63 | $7.63 | 107,125 |
| 2021-05-13 | $8.19 | $8.19 | $7.20 | $7.45 | $7.45 | 175,820 |
| 2021-05-12 | $7.80 | $9.25 | $7.62 | $8.04 | $8.04 | 794,619 |
| 2021-05-11 | $7.87 | $8.07 | $7.80 | $7.91 | $7.91 | 42,481 |
| 2021-05-10 | $8.33 | $8.33 | $7.90 | $8.00 | $8.00 | 67,390 |
| 2021-05-07 | $8.18 | $8.57 | $7.83 | $8.05 | $8.05 | 63,744 |
| 2021-05-06 | $8.00 | $8.20 | $7.61 | $8.12 | $8.12 | 91,635 |
| 2021-05-05 | $8.39 | $8.39 | $7.95 | $8.00 | $8.00 | 79,731 |
| 2021-05-04 | $8.36 | $8.45 | $8.20 | $8.36 | $8.36 | 97,626 |
| 2021-05-03 | $8.46 | $8.55 | $8.10 | $8.41 | $8.41 | 89,258 |
| 2021-04-30 | $8.42 | $8.65 | $8.26 | $8.38 | $8.38 | 107,884 |
| 2021-04-29 | $8.71 | $8.79 | $8.29 | $8.48 | $8.48 | 106,702 |
| 2021-04-28 | $8.52 | $8.78 | $8.41 | $8.65 | $8.65 | 100,616 |
| 2021-04-27 | $9.14 | $9.14 | $8.42 | $8.52 | $8.52 | 106,627 |
| 2021-04-26 | $8.63 | $9.20 | $8.53 | $9.08 | $9.08 | 101,026 |
| 2021-04-23 | $9.19 | $9.26 | $8.60 | $8.62 | $8.62 | 73,393 |
| 2021-04-22 | $8.98 | $9.28 | $8.84 | $9.13 | $9.13 | 73,722 |
| 2021-04-21 | $8.92 | $9.18 | $8.82 | $8.99 | $8.99 | 54,758 |
| 2021-04-20 | $9.30 | $9.42 | $8.87 | $9.00 | $9.00 | 96,884 |
| 2021-04-19 | $8.98 | $9.42 | $8.74 | $9.30 | $9.30 | 92,645 |
| 2021-04-16 | $8.69 | $9.11 | $8.62 | $9.01 | $9.01 | 82,822 |
| 2021-04-15 | $8.96 | $9.04 | $8.60 | $8.72 | $8.72 | 48,891 |
| 2021-04-14 | $8.52 | $9.09 | $8.49 | $8.95 | $8.95 | 127,112 |
| 2021-04-13 | $8.55 | $8.63 | $8.31 | $8.46 | $8.46 | 59,444 |
| 2021-04-12 | $9.02 | $9.04 | $8.50 | $8.50 | $8.50 | 65,080 |
| 2021-04-09 | $9.42 | $9.44 | $8.89 | $9.02 | $9.02 | 75,030 |
| 2021-04-08 | $9.20 | $9.65 | $9.13 | $9.45 | $9.45 | 97,785 |
| 2021-04-07 | $8.92 | $9.45 | $8.63 | $9.16 | $9.16 | 146,602 |
| 2021-04-06 | $9.36 | $9.51 | $8.86 | $8.98 | $8.98 | 55,984 |
| 2021-04-05 | $9.15 | $9.96 | $8.76 | $9.56 | $9.56 | 156,643 |
| 2021-04-01 | $8.64 | $9.18 | $8.60 | $9.03 | $9.03 | 69,127 |
| 2021-03-31 | $8.59 | $8.93 | $8.52 | $8.61 | $8.61 | 180,052 |
| 2021-03-30 | $8.76 | $8.81 | $8.37 | $8.47 | $8.47 | 182,407 |
| 2021-03-29 | $9.15 | $9.15 | $8.65 | $8.72 | $8.72 | 94,156 |
| 2021-03-26 | $9.45 | $9.55 | $8.77 | $9.15 | $9.15 | 134,321 |
| 2021-03-25 | $8.70 | $9.71 | $8.52 | $9.40 | $9.40 | 209,663 |
| 2021-03-24 | $9.46 | $9.64 | $8.42 | $8.70 | $8.70 | 226,015 |
| 2021-03-23 | $10.15 | $10.46 | $9.26 | $9.31 | $9.31 | 220,052 |
| 2021-03-22 | $10.21 | $10.49 | $9.95 | $10.28 | $10.28 | 202,847 |
| 2021-03-19 | $9.62 | $10.61 | $9.30 | $9.90 | $9.90 | 423,546 |
| 2021-03-18 | $8.90 | $9.20 | $8.66 | $8.70 | $8.70 | 50,926 |
| 2021-03-17 | $9.00 | $9.17 | $8.72 | $8.99 | $8.99 | 50,683 |
| 2021-03-16 | $9.39 | $9.42 | $8.64 | $9.05 | $9.05 | 88,350 |
| 2021-03-15 | $9.48 | $9.55 | $9.23 | $9.39 | $9.39 | 48,089 |
| 2021-03-12 | $9.81 | $9.81 | $9.37 | $9.55 | $9.55 | 51,408 |
| 2021-03-11 | $9.45 | $9.82 | $9.44 | $9.77 | $9.77 | 58,765 |
| 2021-03-10 | $9.61 | $9.98 | $9.35 | $9.48 | $9.48 | 52,907 |
| 2021-03-09 | $9.53 | $10.07 | $9.52 | $9.86 | $9.86 | 130,163 |
| 2021-03-08 | $9.57 | $9.79 | $9.33 | $9.51 | $9.51 | 63,578 |
| 2021-03-05 | $9.47 | $9.53 | $8.82 | $9.50 | $9.50 | 69,326 |
| 2021-03-04 | $9.11 | $9.87 | $8.97 | $9.18 | $9.18 | 96,994 |
| 2021-03-03 | $9.80 | $10.09 | $9.55 | $9.74 | $9.74 | 122,274 |
| 2021-03-02 | $9.92 | $9.92 | $9.65 | $9.75 | $9.75 | 54,497 |
| 2021-03-01 | $10.10 | $10.10 | $9.61 | $9.90 | $9.90 | 97,858 |
| 2021-02-26 | $9.36 | $9.77 | $9.14 | $9.57 | $9.57 | 46,143 |
| 2021-02-25 | $9.58 | $9.78 | $9.40 | $9.57 | $9.57 | 67,484 |
| 2021-02-24 | $9.23 | $10.06 | $9.17 | $9.63 | $9.63 | 118,961 |
| 2021-02-23 | $9.12 | $9.39 | $8.73 | $9.29 | $9.29 | 111,666 |
| 2021-02-22 | $9.75 | $9.84 | $9.15 | $9.23 | $9.23 | 109,258 |
| 2021-02-19 | $9.87 | $9.90 | $9.50 | $9.64 | $9.64 | 36,832 |
| 2021-02-18 | $9.22 | $10.70 | $9.22 | $9.51 | $9.51 | 580,320 |
| 2021-02-17 | $8.69 | $9.44 | $8.64 | $9.18 | $9.18 | 85,185 |
| 2021-02-16 | $8.84 | $8.93 | $8.56 | $8.77 | $8.77 | 57,339 |
| 2021-02-12 | $8.85 | $9.04 | $8.53 | $8.87 | $8.87 | 60,752 |
| 2021-02-11 | $8.93 | $9.22 | $8.76 | $8.91 | $8.91 | 95,955 |
| 2021-02-10 | $9.49 | $9.49 | $8.40 | $8.97 | $8.97 | 138,044 |
| 2021-02-09 | $9.18 | $9.41 | $8.80 | $9.38 | $9.38 | 203,821 |
| 2021-02-08 | $8.44 | $9.25 | $8.27 | $8.99 | $8.99 | 151,704 |
| 2021-02-05 | $8.40 | $8.41 | $8.00 | $8.39 | $8.39 | 67,407 |
| 2021-02-04 | $7.89 | $8.47 | $7.89 | $8.29 | $8.29 | 92,723 |
| 2021-02-03 | $7.94 | $8.07 | $7.65 | $7.74 | $7.74 | 80,727 |
| 2021-02-02 | $7.94 | $8.13 | $7.81 | $7.95 | $7.95 | 47,892 |
| 2021-02-01 | $7.92 | $8.00 | $7.80 | $7.81 | $7.81 | 83,887 |
| 2021-01-29 | $7.54 | $7.84 | $7.20 | $7.81 | $7.81 | 109,080 |
| 2021-01-28 | $7.52 | $8.01 | $7.20 | $7.45 | $7.45 | 65,539 |
| 2021-01-27 | $8.06 | $8.12 | $7.21 | $7.64 | $7.64 | 202,329 |
| 2021-01-26 | $8.49 | $8.65 | $8.06 | $8.21 | $8.21 | 74,508 |
| 2021-01-25 | $8.49 | $8.60 | $8.15 | $8.49 | $8.49 | 70,890 |
| 2021-01-22 | $8.29 | $8.85 | $8.07 | $8.49 | $8.49 | 114,088 |
| 2021-01-21 | $8.43 | $8.64 | $8.07 | $8.32 | $8.32 | 61,147 |
| 2021-01-20 | $8.52 | $8.70 | $8.18 | $8.35 | $8.35 | 50,768 |
| 2021-01-19 | $8.75 | $8.75 | $8.19 | $8.53 | $8.53 | 92,854 |
| 2021-01-15 | $8.08 | $8.70 | $8.08 | $8.50 | $8.50 | 73,517 |
| 2021-01-14 | $8.02 | $8.30 | $8.02 | $8.15 | $8.15 | 49,394 |
| 2021-01-13 | $7.92 | $8.14 | $7.90 | $7.99 | $7.99 | 52,357 |
| 2021-01-12 | $7.72 | $8.05 | $7.63 | $7.89 | $7.89 | 39,850 |
| 2021-01-11 | $8.16 | $8.25 | $7.70 | $7.72 | $7.72 | 97,418 |
| 2021-01-08 | $7.60 | $8.40 | $7.57 | $8.27 | $8.27 | 295,410 |
| 2021-01-07 | $6.84 | $7.65 | $6.84 | $7.64 | $7.64 | 117,897 |
| 2021-01-06 | $6.88 | $7.17 | $6.75 | $6.84 | $6.84 | 82,911 |
| 2021-01-05 | $6.68 | $7.05 | $6.63 | $6.85 | $6.85 | 64,223 |
| 2021-01-04 | $6.60 | $6.80 | $6.49 | $6.63 | $6.63 | 89,895 |
| 2020-12-31 | $6.77 | $6.78 | $6.18 | $6.43 | $6.43 | 158,298 |
| 2020-12-30 | $6.60 | $6.85 | $6.60 | $6.75 | $6.75 | 62,846 |
| 2020-12-29 | $6.79 | $6.87 | $6.29 | $6.60 | $6.60 | 145,222 |
| 2020-12-28 | $7.07 | $7.10 | $6.70 | $6.81 | $6.81 | 74,429 |
| 2020-12-24 | $7.05 | $7.06 | $6.70 | $7.01 | $7.01 | 46,980 |
| 2020-12-23 | $6.59 | $7.08 | $6.35 | $7.02 | $7.02 | 102,572 |
| 2020-12-22 | $6.43 | $6.73 | $6.24 | $6.59 | $6.59 | 99,476 |
| 2020-12-21 | $6.30 | $6.49 | $6.13 | $6.43 | $6.43 | 68,707 |
| 2020-12-18 | $6.67 | $6.99 | $6.45 | $6.45 | $6.45 | 166,443 |
| 2020-12-17 | $6.24 | $6.61 | $6.12 | $6.53 | $6.53 | 167,541 |
| 2020-12-16 | $6.32 | $6.32 | $5.96 | $6.11 | $6.11 | 72,024 |
| 2020-12-15 | $6.17 | $6.44 | $6.10 | $6.34 | $6.34 | 67,945 |
| 2020-12-14 | $6.18 | $6.31 | $6.06 | $6.09 | $6.09 | 56,076 |
| 2020-12-11 | $6.10 | $6.15 | $5.89 | $6.01 | $6.01 | 68,575 |
| 2020-12-10 | $6.60 | $6.60 | $6.00 | $6.10 | $6.10 | 128,512 |
| 2020-12-09 | $6.65 | $6.66 | $6.18 | $6.26 | $6.26 | 63,313 |
| 2020-12-08 | $6.65 | $6.73 | $6.30 | $6.54 | $6.54 | 65,892 |
| 2020-12-07 | $6.50 | $6.92 | $6.50 | $6.67 | $6.67 | 51,454 |
| 2020-12-04 | $6.79 | $6.99 | $6.75 | $6.92 | $6.92 | 43,537 |
| 2020-12-03 | $6.65 | $6.78 | $6.65 | $6.73 | $6.73 | 44,427 |
| 2020-12-02 | $6.74 | $6.82 | $6.47 | $6.75 | $6.75 | 60,778 |
| 2020-12-01 | $6.72 | $6.84 | $6.55 | $6.72 | $6.72 | 60,054 |
| 2020-11-30 | $6.89 | $6.93 | $6.52 | $6.60 | $6.60 | 85,705 |
| 2020-11-27 | $6.41 | $6.91 | $6.41 | $6.80 | $6.80 | 52,004 |
| 2020-11-25 | $6.46 | $6.60 | $6.27 | $6.42 | $6.42 | 43,644 |
| 2020-11-24 | $6.10 | $6.50 | $6.07 | $6.41 | $6.41 | 101,532 |
| 2020-11-23 | $6.49 | $6.49 | $5.95 | $6.02 | $6.02 | 180,846 |
| 2020-11-20 | $6.69 | $6.69 | $6.23 | $6.53 | $6.53 | 80,719 |
| 2020-11-19 | $6.75 | $6.82 | $6.66 | $6.77 | $6.77 | 39,576 |
| 2020-11-18 | $6.66 | $6.81 | $6.60 | $6.75 | $6.75 | 59,529 |
| 2020-11-17 | $6.50 | $6.76 | $6.26 | $6.60 | $6.60 | 81,050 |
| 2020-11-16 | $6.59 | $6.80 | $6.45 | $6.63 | $6.63 | 64,377 |
| 2020-11-13 | $6.72 | $6.72 | $6.10 | $6.44 | $6.44 | 105,686 |
| 2020-11-12 | $6.60 | $6.93 | $6.37 | $6.63 | $6.63 | 74,214 |
| 2020-11-11 | $6.47 | $6.55 | $6.13 | $6.55 | $6.55 | 61,874 |
| 2020-11-10 | $6.32 | $6.51 | $6.10 | $6.47 | $6.47 | 56,704 |
| 2020-11-09 | $5.91 | $6.43 | $5.81 | $6.18 | $6.18 | 120,951 |
| 2020-11-06 | $5.86 | $5.91 | $5.52 | $5.53 | $5.53 | 87,540 |
| 2020-11-05 | $6.42 | $6.42 | $5.41 | $6.01 | $6.01 | 130,150 |
| 2020-11-04 | $6.52 | $6.59 | $6.24 | $6.44 | $6.44 | 52,776 |
| 2020-11-03 | $6.07 | $6.38 | $5.99 | $6.26 | $6.26 | 60,303 |
| 2020-11-02 | $5.77 | $6.00 | $5.71 | $5.98 | $5.98 | 49,673 |
| 2020-10-30 | $5.95 | $5.95 | $5.59 | $5.74 | $5.74 | 33,423 |
| 2020-10-29 | $5.50 | $5.95 | $5.41 | $5.83 | $5.83 | 81,549 |
| 2020-10-28 | $5.61 | $5.98 | $5.38 | $5.41 | $5.41 | 120,571 |
| 2020-10-27 | $6.56 | $6.56 | $5.80 | $5.98 | $5.98 | 95,043 |
| 2020-10-26 | $6.49 | $6.54 | $6.23 | $6.40 | $6.40 | 69,212 |
| 2020-10-23 | $6.43 | $6.76 | $6.42 | $6.47 | $6.47 | 39,891 |
| 2020-10-22 | $6.81 | $6.96 | $6.38 | $6.40 | $6.40 | 85,591 |
| 2020-10-21 | $7.33 | $7.36 | $6.81 | $6.87 | $6.87 | 44,731 |
| 2020-10-20 | $7.17 | $7.41 | $7.04 | $7.27 | $7.27 | 66,619 |
| 2020-10-19 | $6.76 | $7.20 | $6.76 | $7.13 | $7.13 | 64,895 |
| 2020-10-16 | $6.27 | $6.94 | $6.25 | $6.73 | $6.73 | 63,825 |
| 2020-10-15 | $6.73 | $6.99 | $6.10 | $6.26 | $6.26 | 93,287 |
| 2020-10-14 | $7.19 | $7.20 | $6.71 | $6.76 | $6.76 | 44,475 |
| 2020-10-13 | $7.16 | $7.34 | $7.12 | $7.20 | $7.20 | 28,544 |
| 2020-10-12 | $7.40 | $7.40 | $7.13 | $7.20 | $7.20 | 38,830 |
| 2020-10-09 | $7.54 | $7.54 | $7.28 | $7.40 | $7.40 | 30,737 |
| 2020-10-08 | $7.06 | $7.82 | $7.00 | $7.40 | $7.40 | 117,712 |
| 2020-10-07 | $6.98 | $7.09 | $6.85 | $7.01 | $7.01 | 84,105 |
| 2020-10-06 | $7.43 | $7.43 | $6.90 | $6.95 | $6.95 | 76,719 |
| 2020-10-05 | $6.79 | $7.45 | $6.66 | $7.33 | $7.33 | 157,395 |
| 2020-10-02 | $6.74 | $7.00 | $6.58 | $6.66 | $6.66 | 78,312 |
| 2020-10-01 | $6.88 | $6.88 | $6.60 | $6.79 | $6.79 | 64,965 |
| 2020-09-30 | $6.66 | $7.14 | $6.51 | $6.77 | $6.77 | 90,829 |
| 2020-09-29 | $6.49 | $7.05 | $6.44 | $6.66 | $6.66 | 175,505 |
| 2020-09-28 | $6.19 | $6.66 | $6.14 | $6.48 | $6.48 | 54,866 |
| 2020-09-25 | $6.16 | $6.46 | $6.04 | $6.09 | $6.09 | 152,143 |
| 2020-09-24 | $6.41 | $6.57 | $6.06 | $6.25 | $6.25 | 133,636 |
| 2020-09-23 | $6.98 | $7.13 | $6.40 | $6.63 | $6.63 | 131,056 |
| 2020-09-22 | $7.10 | $7.19 | $6.81 | $6.98 | $6.98 | 148,160 |
| 2020-09-21 | $7.45 | $7.46 | $7.01 | $7.10 | $7.10 | 119,433 |
| 2020-09-18 | $7.21 | $7.55 | $6.95 | $7.47 | $7.47 | 162,130 |
| 2020-09-17 | $7.31 | $7.61 | $7.00 | $7.07 | $7.07 | 78,625 |
| 2020-09-16 | $7.07 | $7.40 | $7.07 | $7.29 | $7.29 | 64,097 |
| 2020-09-15 | $7.19 | $7.58 | $7.05 | $7.06 | $7.06 | 106,194 |
| 2020-09-14 | $8.04 | $8.06 | $7.07 | $7.19 | $7.19 | 132,521 |
| 2020-09-11 | $8.08 | $8.08 | $7.74 | $7.86 | $7.86 | 88,593 |
| 2020-09-10 | $9.00 | $9.08 | $7.95 | $7.96 | $7.96 | 130,862 |
| 2020-09-09 | $8.05 | $9.10 | $7.50 | $8.97 | $8.97 | 757,232 |
| 2020-09-08 | $8.24 | $8.43 | $8.01 | $8.05 | $8.05 | 61,753 |
| 2020-09-04 | $8.10 | $8.36 | $7.92 | $8.26 | $8.26 | 50,095 |
| 2020-09-03 | $7.98 | $8.16 | $7.83 | $8.00 | $8.00 | 44,876 |
| 2020-09-02 | $8.04 | $8.13 | $7.82 | $8.03 | $8.03 | 45,478 |
| 2020-09-01 | $8.32 | $8.52 | $7.91 | $8.09 | $8.09 | 61,164 |
| 2020-08-31 | $8.20 | $8.60 | $8.08 | $8.38 | $8.38 | 54,418 |
| 2020-08-28 | $7.96 | $8.25 | $7.96 | $8.25 | $8.25 | 31,543 |
| 2020-08-27 | $8.03 | $8.17 | $7.91 | $7.97 | $7.97 | 58,016 |
| 2020-08-26 | $8.18 | $8.18 | $8.00 | $8.02 | $8.02 | 33,759 |
| 2020-08-25 | $8.10 | $8.33 | $8.02 | $8.18 | $8.18 | 43,819 |
| 2020-08-24 | $8.36 | $8.66 | $7.75 | $8.05 | $8.05 | 54,178 |
| 2020-08-21 | $8.77 | $8.90 | $8.28 | $8.33 | $8.33 | 54,775 |
| 2020-08-20 | $9.11 | $9.25 | $8.70 | $8.76 | $8.76 | 66,006 |
| 2020-08-19 | $8.99 | $9.27 | $8.65 | $9.11 | $9.11 | 89,967 |
| 2020-08-18 | $9.22 | $9.22 | $8.71 | $8.99 | $8.99 | 64,903 |
| 2020-08-17 | $8.90 | $9.29 | $8.76 | $9.15 | $9.15 | 100,850 |
| 2020-08-14 | $8.55 | $8.90 | $8.50 | $8.85 | $8.85 | 89,269 |
| 2020-08-13 | $8.62 | $8.70 | $8.33 | $8.44 | $8.44 | 120,712 |
| 2020-08-12 | $8.62 | $8.70 | $8.47 | $8.58 | $8.58 | 55,620 |
| 2020-08-11 | $8.51 | $8.65 | $8.12 | $8.50 | $8.50 | 77,544 |
| 2020-08-10 | $8.58 | $8.72 | $8.38 | $8.51 | $8.51 | 63,505 |
| 2020-08-07 | $8.26 | $8.35 | $8.18 | $8.35 | $8.35 | 42,661 |
| 2020-08-06 | $8.20 | $8.35 | $7.98 | $8.26 | $8.26 | 52,642 |
| 2020-08-05 | $7.84 | $8.14 | $7.58 | $8.14 | $8.14 | 53,821 |
| 2020-08-04 | $7.86 | $7.94 | $7.64 | $7.83 | $7.83 | 63,868 |
| 2020-08-03 | $7.47 | $7.90 | $7.40 | $7.86 | $7.86 | 104,695 |
| 2020-07-31 | $7.68 | $7.89 | $7.25 | $7.42 | $7.42 | 121,921 |
| 2020-07-30 | $7.95 | $8.20 | $7.46 | $7.73 | $7.73 | 186,315 |
| 2020-07-29 | $8.30 | $8.48 | $7.95 | $8.01 | $8.01 | 98,720 |
| 2020-07-28 | $8.26 | $8.43 | $8.12 | $8.27 | $8.27 | 54,048 |
| 2020-07-27 | $8.08 | $8.30 | $7.96 | $8.26 | $8.26 | 133,589 |
| 2020-07-24 | $8.56 | $8.65 | $7.94 | $8.00 | $8.00 | 115,554 |
| 2020-07-23 | $8.48 | $8.52 | $8.10 | $8.37 | $8.37 | 90,724 |
| 2020-07-22 | $8.41 | $8.52 | $8.17 | $8.40 | $8.40 | 100,712 |
| 2020-07-21 | $8.53 | $8.64 | $8.20 | $8.39 | $8.39 | 60,010 |
| 2020-07-20 | $8.18 | $8.50 | $8.00 | $8.46 | $8.46 | 52,049 |
| 2020-07-17 | $8.16 | $8.40 | $8.15 | $8.21 | $8.21 | 71,400 |
| 2020-07-16 | $8.08 | $8.26 | $7.92 | $8.15 | $8.15 | 77,500 |
| 2020-07-15 | $8.29 | $8.35 | $8.05 | $8.12 | $8.12 | 182,900 |
| 2020-07-14 | $8.09 | $8.30 | $8.00 | $8.12 | $8.12 | 101,100 |
| 2020-07-13 | $8.28 | $8.34 | $7.98 | $8.03 | $8.03 | 71,600 |
| 2020-07-10 | $7.91 | $8.17 | $7.76 | $8.12 | $8.12 | 58,000 |
| 2020-07-09 | $8.29 | $8.32 | $7.77 | $7.84 | $7.84 | 57,600 |
| 2020-07-08 | $8.07 | $8.29 | $7.80 | $8.29 | $8.29 | 72,300 |
| 2020-07-07 | $8.26 | $8.60 | $8.00 | $8.04 | $8.04 | 47,200 |
| 2020-07-06 | $9.14 | $9.19 | $8.15 | $8.26 | $8.26 | 96,200 |
| 2020-07-02 | $9.26 | $9.26 | $8.79 | $8.97 | $8.97 | 34,800 |
| 2020-07-01 | $9.35 | $9.62 | $9.01 | $9.11 | $9.11 | 59,700 |
| 2020-06-30 | $8.54 | $9.38 | $8.54 | $9.32 | $9.32 | 79,600 |
| 2020-06-29 | $8.75 | $9.10 | $8.52 | $8.54 | $8.54 | 110,700 |
| 2020-06-26 | $9.30 | $9.47 | $8.39 | $8.64 | $8.64 | 604,989 |
| 2020-06-25 | $9.70 | $9.85 | $9.28 | $9.40 | $9.40 | 76,738 |
| 2020-06-24 | $9.70 | $9.99 | $9.51 | $9.72 | $9.72 | 69,702 |
| 2020-06-23 | $10.43 | $11.11 | $9.62 | $9.78 | $9.78 | 207,683 |
| 2020-06-22 | $10.21 | $10.45 | $9.76 | $10.44 | $10.44 | 132,205 |
| 2020-06-19 | $9.92 | $10.25 | $9.61 | $9.85 | $9.85 | 111,724 |
| 2020-06-18 | $9.70 | $9.96 | $9.60 | $9.80 | $9.80 | 63,811 |
| 2020-06-17 | $9.49 | $9.98 | $9.42 | $9.82 | $9.82 | 58,419 |
| 2020-06-16 | $9.08 | $9.78 | $9.06 | $9.45 | $9.45 | 109,363 |
| 2020-06-15 | $8.46 | $8.86 | $8.15 | $8.76 | $8.76 | 82,346 |
| 2020-06-12 | $8.62 | $8.97 | $7.86 | $8.52 | $8.52 | 100,105 |
| 2020-06-11 | $8.70 | $8.95 | $7.85 | $7.98 | $7.98 | 115,286 |
| 2020-06-10 | $9.27 | $9.55 | $8.57 | $8.69 | $8.69 | 116,263 |
| 2020-06-09 | $9.58 | $9.74 | $9.10 | $9.27 | $9.27 | 99,082 |
| 2020-06-08 | $9.20 | $9.51 | $8.64 | $9.48 | $9.48 | 130,707 |
| 2020-06-05 | $8.91 | $9.00 | $8.65 | $8.77 | $8.77 | 101,618 |
| 2020-06-04 | $8.88 | $8.90 | $8.52 | $8.59 | $8.59 | 62,624 |
| 2020-06-03 | $8.93 | $9.05 | $8.80 | $8.89 | $8.89 | 77,542 |
| 2020-06-02 | $8.75 | $8.97 | $8.56 | $8.89 | $8.89 | 45,542 |
| 2020-06-01 | $8.68 | $8.85 | $8.50 | $8.62 | $8.62 | 93,432 |
| 2020-05-29 | $8.72 | $8.72 | $8.39 | $8.54 | $8.54 | 42,497 |
| 2020-05-28 | $8.86 | $8.86 | $8.59 | $8.59 | $8.59 | 62,317 |
| 2020-05-27 | $8.90 | $8.93 | $8.50 | $8.70 | $8.70 | 67,740 |
| 2020-05-26 | $9.00 | $9.00 | $8.66 | $8.71 | $8.71 | 94,611 |
| 2020-05-22 | $8.94 | $9.00 | $8.60 | $8.81 | $8.81 | 68,225 |
| 2020-05-21 | $9.00 | $9.00 | $8.85 | $8.87 | $8.87 | 144,029 |
| 2020-05-20 | $9.19 | $9.21 | $8.85 | $8.96 | $8.96 | 80,919 |
| 2020-05-19 | $9.09 | $9.26 | $8.88 | $9.01 | $9.01 | 34,705 |
| 2020-05-18 | $9.18 | $9.45 | $8.98 | $9.00 | $9.00 | 121,786 |
| 2020-05-15 | $8.76 | $9.00 | $8.54 | $8.86 | $8.86 | 51,495 |
| 2020-05-14 | $8.73 | $8.93 | $8.26 | $8.68 | $8.68 | 51,882 |
| 2020-05-13 | $9.02 | $9.21 | $8.39 | $8.79 | $8.79 | 37,987 |
| 2020-05-12 | $9.29 | $9.38 | $8.88 | $8.97 | $8.97 | 73,466 |
| 2020-05-11 | $9.12 | $9.40 | $8.83 | $9.10 | $9.10 | 158,134 |
| 2020-05-08 | $8.87 | $9.28 | $8.55 | $9.10 | $9.10 | 63,251 |
| 2020-05-07 | $9.44 | $9.50 | $8.32 | $8.56 | $8.56 | 55,952 |
| 2020-05-06 | $9.18 | $9.25 | $8.87 | $9.00 | $9.00 | 29,818 |
| 2020-05-05 | $9.09 | $9.31 | $8.81 | $9.00 | $9.00 | 31,857 |
| 2020-05-04 | $8.99 | $9.12 | $8.58 | $8.80 | $8.80 | 47,753 |
| 2020-05-01 | $9.25 | $9.48 | $8.60 | $8.86 | $8.86 | 51,264 |
| 2020-04-30 | $9.90 | $10.00 | $9.28 | $9.31 | $9.31 | 144,435 |
| 2020-04-29 | $10.00 | $10.00 | $9.76 | $9.89 | $9.89 | 69,360 |
| 2020-04-28 | $9.97 | $9.98 | $9.66 | $9.87 | $9.87 | 36,433 |
| 2020-04-27 | $9.52 | $9.96 | $8.89 | $9.65 | $9.65 | 55,446 |
| 2020-04-24 | $9.01 | $9.50 | $8.90 | $9.45 | $9.45 | 20,403 |
| 2020-04-23 | $9.50 | $9.70 | $8.70 | $9.01 | $9.01 | 29,637 |
| 2020-04-22 | $9.70 | $9.70 | $9.33 | $9.50 | $9.50 | 23,415 |
| 2020-04-21 | $9.48 | $10.00 | $8.83 | $9.38 | $9.38 | 29,356 |
| 2020-04-20 | $9.80 | $10.01 | $9.53 | $9.78 | $9.78 | 46,916 |
| 2020-04-17 | $9.85 | $10.09 | $9.42 | $9.90 | $9.90 | 49,436 |
| 2020-04-16 | $9.49 | $10.19 | $9.09 | $9.51 | $9.51 | 50,543 |
| 2020-04-15 | $9.50 | $10.10 | $9.00 | $9.49 | $9.49 | 51,175 |
| 2020-04-14 | $9.78 | $10.14 | $9.50 | $9.90 | $9.90 | 27,860 |
| 2020-04-13 | $9.93 | $10.12 | $9.32 | $9.43 | $9.43 | 54,571 |
| 2020-04-09 | $9.67 | $10.19 | $9.17 | $9.98 | $9.98 | 42,729 |
| 2020-04-08 | $9.07 | $9.34 | $8.51 | $9.30 | $9.30 | 68,663 |
| 2020-04-07 | $9.49 | $9.49 | $8.10 | $8.74 | $8.74 | 46,237 |
| 2020-04-06 | $9.14 | $9.34 | $8.81 | $9.00 | $9.00 | 36,940 |
| 2020-04-03 | $8.69 | $9.06 | $8.17 | $8.73 | $8.73 | 58,843 |
| 2020-04-02 | $8.02 | $9.12 | $8.02 | $8.86 | $8.86 | 56,552 |
| 2020-04-01 | $9.60 | $9.81 | $8.00 | $8.17 | $8.17 | 116,075 |
| 2020-03-31 | $8.53 | $10.00 | $8.00 | $10.00 | $10.00 | 80,359 |
| 2020-03-30 | $8.31 | $8.87 | $8.31 | $8.55 | $8.55 | 83,895 |
| 2020-03-27 | $8.68 | $8.99 | $8.00 | $8.30 | $8.30 | 36,292 |
| 2020-03-26 | $9.51 | $10.46 | $8.59 | $9.09 | $9.09 | 79,297 |
| 2020-03-25 | $9.04 | $9.75 | $8.93 | $9.50 | $9.50 | 74,225 |
| 2020-03-24 | $8.52 | $9.08 | $8.15 | $9.07 | $9.07 | 67,836 |
| 2020-03-23 | $8.36 | $9.14 | $7.60 | $8.28 | $8.28 | 198,631 |
| 2020-03-20 | $8.29 | $9.47 | $6.60 | $8.43 | $8.43 | 348,147 |
| 2020-03-19 | $6.01 | $8.79 | $6.01 | $8.06 | $8.06 | 79,900 |
| 2020-03-18 | $6.96 | $6.97 | $5.84 | $6.03 | $6.03 | 56,705 |
| 2020-03-17 | $6.43 | $7.60 | $6.43 | $7.31 | $7.31 | 55,570 |
| 2020-03-16 | $7.30 | $7.30 | $6.13 | $6.37 | $6.37 | 76,980 |
| 2020-03-13 | $8.49 | $8.49 | $6.59 | $7.90 | $7.90 | 74,739 |
| 2020-03-12 | $8.07 | $8.70 | $8.04 | $8.13 | $8.13 | 38,287 |
| 2020-03-11 | $8.90 | $9.64 | $8.13 | $8.58 | $8.58 | 165,577 |
| 2020-03-10 | $9.25 | $9.48 | $7.87 | $9.04 | $9.04 | 159,222 |
| 2020-03-09 | $9.36 | $9.83 | $8.97 | $9.09 | $9.09 | 147,930 |
| 2020-03-06 | $9.82 | $10.13 | $9.52 | $9.74 | $9.74 | 28,753 |
| 2020-03-05 | $10.18 | $10.40 | $9.90 | $9.98 | $9.98 | 21,695 |
| 2020-03-04 | $10.56 | $10.77 | $10.01 | $10.32 | $10.32 | 25,094 |
| 2020-03-03 | $10.60 | $10.88 | $10.41 | $10.55 | $10.55 | 123,542 |
| 2020-03-02 | $10.69 | $10.81 | $10.37 | $10.63 | $10.63 | 48,387 |
| 2020-02-28 | $10.45 | $10.80 | $9.40 | $10.68 | $10.68 | 51,243 |
| 2020-02-27 | $10.84 | $10.95 | $10.41 | $10.63 | $10.63 | 73,217 |
| 2020-02-26 | $10.50 | $11.02 | $10.40 | $11.01 | $11.01 | 73,700 |
| 2020-02-25 | $10.66 | $10.76 | $10.08 | $10.46 | $10.46 | 48,832 |
| 2020-02-24 | $10.08 | $10.84 | $9.89 | $10.67 | $10.67 | 30,073 |
| 2020-02-21 | $10.87 | $10.96 | $10.27 | $10.47 | $10.47 | 34,001 |
| 2020-02-20 | $10.41 | $10.86 | $10.20 | $10.81 | $10.81 | 66,348 |
| 2020-02-19 | $10.20 | $10.70 | $9.90 | $10.44 | $10.44 | 33,825 |
| 2020-02-18 | $9.07 | $10.35 | $9.06 | $10.17 | $10.17 | 27,815 |
| 2020-02-14 | $8.91 | $9.31 | $8.66 | $9.20 | $9.20 | 25,484 |
| 2020-02-13 | $9.03 | $9.20 | $8.89 | $8.93 | $8.93 | 14,181 |
| 2020-02-12 | $9.85 | $10.04 | $9.04 | $9.11 | $9.11 | 30,092 |
| 2020-02-11 | $10.07 | $10.40 | $9.67 | $9.80 | $9.80 | 38,750 |
| 2020-02-10 | $8.83 | $10.07 | $8.72 | $10.00 | $10.00 | 59,211 |
| 2020-02-07 | $8.89 | $9.03 | $8.63 | $8.84 | $8.84 | 35,816 |
| 2020-02-06 | $9.06 | $9.19 | $8.58 | $8.92 | $8.92 | 30,159 |
| 2020-02-05 | $8.19 | $8.88 | $8.10 | $8.86 | $8.86 | 136,526 |
| 2020-02-04 | $8.27 | $8.41 | $8.00 | $8.20 | $8.20 | 170,493 |
| 2020-02-03 | $8.32 | $8.53 | $8.02 | $8.21 | $8.21 | 59,480 |
| 2020-01-31 | $8.67 | $8.67 | $8.19 | $8.30 | $8.30 | 55,979 |
| 2020-01-30 | $8.82 | $8.86 | $8.51 | $8.60 | $8.60 | 86,613 |
| 2020-01-29 | $9.20 | $9.31 | $8.85 | $8.90 | $8.90 | 34,024 |
| 2020-01-28 | $9.34 | $9.38 | $9.08 | $9.18 | $9.18 | 129,549 |
| 2020-01-27 | $9.26 | $9.50 | $9.12 | $9.27 | $9.27 | 56,914 |
| 2020-01-24 | $9.60 | $9.70 | $9.26 | $9.31 | $9.31 | 73,790 |
| 2020-01-23 | $9.95 | $9.95 | $9.40 | $9.56 | $9.56 | 43,959 |
| 2020-01-22 | $9.98 | $10.29 | $9.88 | $9.94 | $9.94 | 60,673 |
| 2020-01-21 | $10.30 | $10.37 | $9.80 | $9.93 | $9.93 | 89,459 |
| 2020-01-17 | $10.35 | $10.83 | $10.20 | $10.32 | $10.32 | 139,924 |
| 2020-01-16 | $10.02 | $10.67 | $10.02 | $10.27 | $10.27 | 127,794 |
| 2020-01-15 | $9.98 | $10.22 | $9.76 | $9.97 | $9.97 | 49,836 |
| 2020-01-14 | $10.14 | $10.41 | $9.77 | $9.93 | $9.93 | 133,564 |
| 2020-01-13 | $10.90 | $10.93 | $10.10 | $10.21 | $10.21 | 101,814 |
| 2020-01-10 | $10.40 | $11.04 | $10.33 | $10.92 | $10.92 | 188,157 |
| 2020-01-09 | $10.40 | $10.56 | $10.25 | $10.33 | $10.33 | 149,512 |
| 2020-01-08 | $10.51 | $10.64 | $10.33 | $10.43 | $10.43 | 24,800 |
| 2020-01-07 | $10.82 | $10.82 | $10.26 | $10.53 | $10.53 | 45,740 |
| 2020-01-06 | $10.67 | $10.71 | $10.30 | $10.39 | $10.39 | 61,791 |
| 2020-01-03 | $10.90 | $11.04 | $10.69 | $10.81 | $10.81 | 76,362 |
| 2020-01-02 | $10.82 | $11.16 | $10.68 | $10.95 | $10.95 | 63,731 |
| 2019-12-31 | $10.82 | $10.94 | $10.62 | $10.70 | $10.70 | 50,807 |
| 2019-12-30 | $11.16 | $11.16 | $10.64 | $10.79 | $10.79 | 124,985 |
| 2019-12-27 | $10.95 | $11.27 | $10.55 | $10.86 | $10.86 | 79,363 |
| 2019-12-26 | $11.11 | $11.30 | $10.87 | $10.95 | $10.95 | 82,913 |
| 2019-12-24 | $11.00 | $11.35 | $10.99 | $11.00 | $11.00 | 95,138 |
| 2019-12-23 | $10.73 | $11.40 | $10.50 | $11.00 | $11.00 | 319,767 |
| 2019-12-20 | $10.76 | $10.83 | $10.25 | $10.40 | $10.40 | 327,395 |
| 2019-12-19 | $10.89 | $10.93 | $10.28 | $10.74 | $10.74 | 51,138 |
| 2019-12-18 | $11.02 | $11.09 | $10.76 | $10.87 | $10.87 | 79,945 |
| 2019-12-17 | $10.97 | $11.20 | $10.84 | $11.00 | $11.00 | 51,972 |
| 2019-12-16 | $10.92 | $11.04 | $10.70 | $11.00 | $11.00 | 105,850 |
| 2019-12-13 | $10.95 | $10.95 | $10.61 | $10.86 | $10.86 | 48,641 |
| 2019-12-12 | $11.19 | $11.19 | $10.76 | $10.95 | $10.95 | 51,144 |
| 2019-12-11 | $11.87 | $12.00 | $10.80 | $10.97 | $10.97 | 54,957 |
| 2019-12-10 | $12.09 | $12.40 | $11.69 | $11.79 | $11.79 | 137,688 |
| 2019-12-09 | $10.63 | $12.96 | $10.41 | $12.01 | $12.01 | 234,966 |
| 2019-12-06 | $10.96 | $11.22 | $10.36 | $10.70 | $10.70 | 197,139 |
| 2019-12-05 | $10.88 | $11.80 | $10.44 | $10.68 | $10.68 | 131,864 |
| 2019-12-04 | $10.50 | $10.98 | $9.95 | $10.18 | $10.18 | 248,092 |
| 2019-12-03 | $9.95 | $10.32 | $9.36 | $10.08 | $10.08 | 340,546 |
| 2019-12-02 | $10.80 | $11.05 | $9.82 | $9.93 | $9.93 | 97,867 |
| 2019-11-29 | $10.55 | $11.00 | $10.22 | $10.63 | $10.63 | 46,525 |
| 2019-11-27 | $11.05 | $11.80 | $10.50 | $10.58 | $10.58 | 144,758 |
| 2019-11-26 | $12.68 | $12.68 | $10.43 | $11.03 | $11.03 | 534,817 |
| 2019-11-25 | $13.93 | $13.93 | $13.00 | $13.25 | $13.25 | 50,710 |
| 2019-11-22 | $13.72 | $13.79 | $13.21 | $13.21 | $13.21 | 8,431 |
| 2019-11-21 | $13.85 | $13.85 | $12.88 | $13.52 | $13.52 | 23,161 |
| 2019-11-20 | $14.40 | $15.00 | $13.58 | $13.58 | $13.58 | 31,296 |
| 2019-11-19 | $13.12 | $14.43 | $13.12 | $14.33 | $14.33 | 8,947 |
| 2019-11-18 | $13.23 | $13.52 | $12.78 | $13.28 | $13.28 | 5,139 |
| 2019-11-15 | $13.06 | $13.24 | $13.06 | $13.11 | $13.11 | 18,158 |
| 2019-11-14 | $13.00 | $13.28 | $12.69 | $12.91 | $12.91 | 10,213 |
| 2019-11-13 | $14.19 | $14.19 | $13.12 | $13.20 | $13.20 | 14,866 |
| 2019-11-12 | $14.52 | $15.00 | $13.89 | $13.99 | $13.99 | 16,925 |
| 2019-11-11 | $13.37 | $14.33 | $13.37 | $14.20 | $14.20 | 18,038 |
| 2019-11-08 | $13.41 | $13.94 | $13.20 | $13.44 | $13.44 | 16,845 |
| 2019-11-07 | $13.00 | $13.41 | $12.81 | $13.41 | $13.41 | 11,185 |
| 2019-11-06 | $13.03 | $13.37 | $12.61 | $12.92 | $12.92 | 6,288 |
| 2019-11-05 | $12.65 | $13.16 | $12.12 | $12.43 | $12.43 | 12,627 |
| 2019-11-04 | $12.52 | $12.75 | $12.38 | $12.46 | $12.46 | 6,372 |
| 2019-11-01 | $12.32 | $12.54 | $12.15 | $12.41 | $12.41 | 32,035 |
| 2019-10-31 | $12.21 | $12.49 | $11.86 | $12.25 | $12.25 | 18,126 |
| 2019-10-30 | $12.16 | $12.31 | $11.96 | $12.24 | $12.24 | 21,623 |
| 2019-10-29 | $12.46 | $12.60 | $12.00 | $12.13 | $12.13 | 32,888 |
| 2019-10-28 | $12.29 | $12.52 | $12.27 | $12.27 | $12.27 | 2,316 |
| 2019-10-25 | $12.17 | $12.25 | $11.79 | $11.90 | $11.90 | 67,848 |
| 2019-10-24 | $12.44 | $12.62 | $11.86 | $12.10 | $12.10 | 16,643 |
| 2019-10-23 | $12.40 | $12.47 | $12.22 | $12.31 | $12.31 | 4,081 |
| 2019-10-22 | $12.60 | $12.64 | $12.32 | $12.35 | $12.35 | 4,798 |
| 2019-10-21 | $12.35 | $12.70 | $12.21 | $12.37 | $12.37 | 11,183 |
| 2019-10-18 | $12.17 | $12.38 | $12.02 | $12.21 | $12.21 | 9,887 |
| 2019-10-17 | $12.98 | $12.98 | $12.17 | $12.30 | $12.30 | 10,267 |
| 2019-10-16 | $12.56 | $12.98 | $11.80 | $12.24 | $12.24 | 54,733 |
| 2019-10-15 | $11.53 | $12.48 | $11.53 | $12.36 | $12.36 | 93,395 |
| 2019-10-14 | $11.62 | $11.79 | $11.50 | $11.55 | $11.55 | 10,744 |
| 2019-10-11 | $11.86 | $12.01 | $11.60 | $11.75 | $11.75 | 20,370 |
| 2019-10-10 | $11.82 | $11.91 | $11.60 | $11.76 | $11.76 | 12,193 |
| 2019-10-09 | $11.70 | $12.71 | $11.60 | $11.83 | $11.83 | 26,492 |
| 2019-10-08 | $12.01 | $12.02 | $11.60 | $11.74 | $11.74 | 20,981 |
| 2019-10-07 | $12.35 | $12.36 | $12.01 | $12.03 | $12.03 | 23,222 |
| 2019-10-04 | $12.50 | $12.81 | $12.20 | $12.47 | $12.47 | 12,798 |
| 2019-10-03 | $12.10 | $12.63 | $12.06 | $12.57 | $12.57 | 15,281 |
| 2019-10-02 | $12.50 | $12.78 | $12.13 | $12.43 | $12.43 | 36,504 |
| 2019-10-01 | $12.65 | $13.57 | $12.50 | $12.54 | $12.54 | 32,733 |
| 2019-09-30 | $13.50 | $13.75 | $12.50 | $12.71 | $12.71 | 42,621 |
| 2019-09-27 | $13.09 | $13.59 | $12.53 | $13.00 | $13.00 | 21,428 |
| 2019-09-26 | $12.16 | $13.28 | $12.08 | $13.13 | $13.13 | 20,298 |
| 2019-09-25 | $12.18 | $12.38 | $12.16 | $12.27 | $12.27 | 15,059 |
| 2019-09-24 | $12.19 | $12.40 | $12.03 | $12.16 | $12.16 | 32,327 |
| 2019-09-23 | $13.92 | $14.23 | $12.05 | $12.26 | $12.26 | 69,735 |
| 2019-09-20 | $14.71 | $15.75 | $14.00 | $14.00 | $14.00 | 539,165 |
| 2019-09-19 | $14.05 | $15.54 | $13.61 | $14.76 | $14.76 | 43,200 |
| 2019-09-18 | $13.80 | $14.73 | $13.45 | $14.04 | $14.04 | 112,834 |
| 2019-09-17 | $13.53 | $14.39 | $13.37 | $13.71 | $13.71 | 43,830 |
| 2019-09-16 | $14.82 | $14.92 | $13.55 | $13.88 | $13.88 | 38,321 |
| 2019-09-13 | $14.97 | $15.95 | $14.96 | $15.00 | $15.00 | 47,415 |
| 2019-09-12 | $14.81 | $15.13 | $14.67 | $14.80 | $14.80 | 17,702 |
| 2019-09-11 | $14.35 | $14.99 | $14.30 | $14.87 | $14.87 | 23,081 |
| 2019-09-10 | $13.64 | $14.72 | $13.64 | $14.19 | $14.19 | 57,164 |
| 2019-09-09 | $13.45 | $14.00 | $13.45 | $13.85 | $13.85 | 13,032 |
| 2019-09-06 | $13.54 | $13.55 | $13.45 | $13.45 | $13.45 | 8,094 |
| 2019-09-05 | $13.20 | $13.76 | $13.08 | $13.59 | $13.59 | 19,831 |
| 2019-09-04 | $13.00 | $13.20 | $12.63 | $13.06 | $13.06 | 13,952 |
| 2019-09-03 | $12.51 | $13.20 | $12.21 | $12.87 | $12.87 | 14,648 |
| 2019-08-30 | $12.53 | $12.75 | $12.39 | $12.75 | $12.75 | 4,589 |
| 2019-08-29 | $13.01 | $13.02 | $12.46 | $12.46 | $12.46 | 5,199 |
| 2019-08-28 | $12.90 | $13.15 | $12.01 | $12.51 | $12.51 | 11,036 |
| 2019-08-27 | $12.64 | $13.04 | $12.64 | $12.92 | $12.92 | 2,193 |
| 2019-08-26 | $12.54 | $13.17 | $12.50 | $12.92 | $12.92 | 20,476 |
| 2019-08-23 | $12.55 | $12.79 | $12.50 | $12.50 | $12.50 | 8,832 |
| 2019-08-22 | $12.83 | $13.02 | $12.26 | $12.54 | $12.54 | 5,944 |
| 2019-08-21 | $12.68 | $13.10 | $12.60 | $12.82 | $12.82 | 6,456 |
| 2019-08-20 | $12.98 | $13.12 | $12.60 | $12.83 | $12.83 | 7,545 |
| 2019-08-19 | $13.06 | $13.15 | $12.25 | $12.99 | $12.99 | 12,106 |
| 2019-08-16 | $12.34 | $13.58 | $12.34 | $13.09 | $13.09 | 19,814 |
| 2019-08-15 | $12.19 | $12.40 | $11.85 | $12.21 | $12.21 | 17,506 |
| 2019-08-14 | $11.72 | $12.05 | $11.55 | $11.59 | $11.59 | 5,599 |
| 2019-08-13 | $12.09 | $12.15 | $11.76 | $12.05 | $12.05 | 10,982 |
| 2019-08-12 | $12.00 | $12.32 | $11.75 | $12.00 | $12.00 | 13,084 |
| 2019-08-09 | $11.42 | $12.39 | $11.42 | $12.01 | $12.01 | 4,810 |
| 2019-08-08 | $11.69 | $12.37 | $11.56 | $11.78 | $11.78 | 12,065 |
| 2019-08-07 | $11.57 | $12.20 | $11.03 | $11.65 | $11.65 | 12,804 |
| 2019-08-06 | $11.73 | $11.73 | $11.03 | $11.28 | $11.28 | 7,170 |
| 2019-08-05 | $11.03 | $11.16 | $11.03 | $11.06 | $11.06 | 22,851 |
| 2019-08-02 | $11.15 | $11.84 | $11.06 | $11.11 | $11.11 | 14,092 |
| 2019-08-01 | $12.20 | $12.20 | $11.13 | $11.30 | $11.30 | 34,246 |
| 2019-07-31 | $13.20 | $14.34 | $11.90 | $11.90 | $11.90 | 28,960 |
| 2019-07-30 | $12.10 | $13.20 | $12.10 | $13.00 | $13.00 | 13,369 |
| 2019-07-29 | $12.00 | $12.57 | $11.93 | $12.02 | $12.02 | 13,833 |
| 2019-07-26 | $12.56 | $12.63 | $12.01 | $12.01 | $12.01 | 7,955 |
| 2019-07-25 | $12.50 | $13.55 | $12.50 | $12.88 | $12.88 | 5,136 |
| 2019-07-24 | $13.14 | $13.20 | $12.22 | $12.51 | $12.51 | 24,983 |
| 2019-07-23 | $13.07 | $13.36 | $13.06 | $13.06 | $13.06 | 5,010 |
| 2019-07-22 | $13.50 | $13.50 | $13.01 | $13.02 | $13.02 | 9,780 |
| 2019-07-19 | $14.51 | $14.51 | $13.49 | $13.51 | $13.51 | 11,344 |
| 2019-07-18 | $14.52 | $14.71 | $14.31 | $14.67 | $14.67 | 9,795 |
| 2019-07-17 | $14.93 | $14.93 | $14.45 | $14.51 | $14.51 | 5,942 |
| 2019-07-16 | $14.68 | $15.00 | $14.48 | $14.73 | $14.73 | 8,855 |
| 2019-07-15 | $14.39 | $14.92 | $14.39 | $14.85 | $14.85 | 2,727 |
| 2019-07-12 | $14.17 | $14.94 | $14.08 | $14.63 | $14.63 | 26,666 |
| 2019-07-11 | $14.47 | $14.47 | $14.00 | $14.15 | $14.15 | 35,268 |
| 2019-07-10 | $13.80 | $14.63 | $13.80 | $13.85 | $13.85 | 13,300 |
| 2019-07-09 | $13.60 | $14.32 | $13.50 | $13.73 | $13.73 | 6,288 |
| 2019-07-08 | $15.16 | $15.16 | $13.51 | $13.69 | $13.69 | 22,153 |
| 2019-07-05 | $15.49 | $15.68 | $15.16 | $15.17 | $15.17 | 3,381 |
| 2019-07-03 | $15.16 | $15.74 | $15.04 | $15.55 | $15.55 | 5,193 |
| 2019-07-02 | $15.98 | $15.98 | $14.80 | $15.08 | $15.08 | 11,475 |
| 2019-07-01 | $15.47 | $16.04 | $15.47 | $15.75 | $15.75 | 49,106 |
| 2019-06-28 | $15.60 | $17.38 | $15.00 | $15.00 | $15.00 | 719,220 |
| 2019-06-27 | $14.83 | $15.99 | $14.60 | $15.66 | $15.66 | 29,986 |
| 2019-06-26 | $15.40 | $15.40 | $14.66 | $14.67 | $14.67 | 14,281 |
| 2019-06-25 | $15.00 | $15.63 | $14.49 | $14.63 | $14.63 | 16,681 |
| 2019-06-24 | $16.10 | $16.10 | $14.92 | $14.92 | $14.92 | 11,748 |
| 2019-06-21 | $14.95 | $16.07 | $14.35 | $15.50 | $15.50 | 33,964 |
| 2019-06-20 | $15.16 | $16.07 | $14.47 | $15.10 | $15.10 | 24,290 |
| 2019-06-19 | $14.65 | $15.35 | $14.60 | $14.99 | $14.99 | 21,216 |
| 2019-06-18 | $15.06 | $15.31 | $14.45 | $14.70 | $14.70 | 15,137 |
| 2019-06-17 | $16.98 | $16.98 | $14.15 | $14.75 | $14.75 | 23,156 |
| 2019-06-14 | $15.16 | $15.16 | $14.41 | $14.60 | $14.60 | 10,585 |
| 2019-06-13 | $14.41 | $15.15 | $14.40 | $14.41 | $14.41 | 18,985 |
| 2019-06-12 | $13.71 | $14.99 | $13.71 | $14.40 | $14.40 | 21,741 |
| 2019-06-11 | $15.00 | $15.00 | $13.60 | $13.81 | $13.81 | 28,950 |
| 2019-06-10 | $14.99 | $15.00 | $14.16 | $14.50 | $14.50 | 23,528 |
| 2019-06-07 | $14.67 | $15.28 | $14.50 | $15.00 | $15.00 | 45,289 |
| 2019-06-06 | $13.91 | $14.37 | $13.66 | $13.95 | $13.95 | 37,782 |
| 2019-06-05 | $14.03 | $16.35 | $14.03 | $14.11 | $14.11 | 40,253 |
| 2019-06-04 | $14.58 | $14.95 | $13.89 | $14.16 | $14.16 | 35,956 |
| 2019-06-03 | $15.37 | $15.99 | $14.11 | $14.82 | $14.82 | 29,566 |
| 2019-05-31 | $15.53 | $17.27 | $14.98 | $15.37 | $15.37 | 23,112 |
| 2019-05-30 | $17.31 | $17.58 | $15.10 | $15.32 | $15.32 | 32,846 |
| 2019-05-29 | $18.00 | $18.00 | $16.70 | $16.98 | $16.98 | 33,079 |
| 2019-05-28 | $16.89 | $18.75 | $16.89 | $17.50 | $17.50 | 27,804 |
| 2019-05-24 | $17.49 | $18.03 | $17.07 | $17.17 | $17.17 | 17,408 |
| 2019-05-23 | $16.80 | $18.61 | $16.80 | $17.64 | $17.64 | 23,578 |
| 2019-05-22 | $17.57 | $18.17 | $17.01 | $17.03 | $17.03 | 23,133 |
| 2019-05-21 | $17.32 | $19.56 | $16.92 | $17.40 | $17.40 | 36,547 |
| 2019-05-20 | $17.76 | $18.30 | $16.51 | $16.96 | $16.96 | 50,334 |
| 2019-05-17 | $18.43 | $19.48 | $18.43 | $18.64 | $18.64 | 16,648 |
| 2019-05-16 | $20.14 | $20.50 | $15.36 | $18.70 | $18.70 | 88,072 |
| 2019-05-15 | $21.48 | $22.50 | $20.00 | $20.06 | $20.06 | 46,569 |
| 2019-05-14 | $20.73 | $21.68 | $20.34 | $21.67 | $21.67 | 49,132 |
| 2019-05-13 | $21.10 | $22.00 | $20.54 | $20.88 | $20.88 | 72,766 |
| 2019-05-10 | $20.38 | $21.48 | $20.38 | $21.41 | $21.41 | 146,379 |
| 2019-05-09 | $20.39 | $20.80 | $20.28 | $20.80 | $20.80 | 27,348 |
| 2019-05-08 | $19.96 | $20.86 | $19.94 | $20.86 | $20.86 | 24,791 |
| 2019-05-07 | $20.27 | $20.99 | $19.75 | $20.00 | $20.00 | 20,313 |
| 2019-05-06 | $19.95 | $21.00 | $18.75 | $20.44 | $20.44 | 58,301 |
| 2019-05-03 | $20.22 | $20.91 | $19.14 | $20.41 | $20.41 | 43,630 |
| 2019-05-02 | $20.74 | $21.00 | $19.36 | $20.32 | $20.32 | 30,273 |
| 2019-05-01 | $20.68 | $20.88 | $19.84 | $20.80 | $20.80 | 47,176 |
| 2019-04-30 | $19.52 | $21.00 | $18.85 | $20.40 | $20.40 | 98,478 |
| 2019-04-29 | $19.69 | $20.28 | $19.09 | $19.55 | $19.55 | 37,747 |
| 2019-04-26 | $20.01 | $20.60 | $19.54 | $19.83 | $19.83 | 224,814 |
| 2019-04-25 | $20.07 | $21.20 | $19.89 | $20.18 | $20.18 | 69,091 |
| 2019-04-24 | $19.87 | $21.36 | $18.23 | $20.30 | $20.30 | 232,817 |
| 2019-04-23 | $15.91 | $19.67 | $15.88 | $19.14 | $19.14 | 117,281 |
| 2019-04-22 | $14.74 | $16.30 | $14.25 | $15.75 | $15.75 | 146,401 |
| 2019-04-18 | $14.80 | $14.93 | $14.21 | $14.39 | $14.39 | 12,229 |
| 2019-04-17 | $14.75 | $14.97 | $14.41 | $14.80 | $14.80 | 18,218 |
| 2019-04-16 | $13.90 | $14.73 | $13.53 | $14.57 | $14.57 | 50,725 |
| 2019-04-15 | $12.60 | $13.95 | $12.58 | $13.95 | $13.95 | 34,945 |
| 2019-04-12 | $12.00 | $13.55 | $11.32 | $12.57 | $12.57 | 506,815 |
| 2019-04-11 | $16.50 | $16.50 | $15.00 | $15.10 | $15.10 | 42,907 |
| 2019-04-10 | $15.73 | $16.94 | $15.73 | $16.50 | $16.50 | 5,279 |
| 2019-04-09 | $16.98 | $16.98 | $15.71 | $15.73 | $15.73 | 2,963 |
| 2019-04-08 | $16.76 | $17.40 | $16.44 | $16.77 | $16.77 | 12,133 |
| 2019-04-05 | $17.48 | $17.49 | $16.83 | $17.30 | $17.30 | 5,368 |
| 2019-04-04 | $15.93 | $18.25 | $15.93 | $17.16 | $17.16 | 9,193 |
| 2019-04-03 | $17.02 | $17.88 | $17.02 | $17.72 | $17.72 | 2,216 |
| 2019-04-02 | $17.43 | $17.74 | $17.01 | $17.72 | $17.72 | 8,671 |
| 2019-04-01 | $19.69 | $19.69 | $17.47 | $17.96 | $17.96 | 15,340 |
| 2019-03-29 | $19.05 | $19.05 | $15.31 | $17.41 | $17.41 | 17,819 |
| 2019-03-28 | $18.36 | $19.41 | $18.24 | $19.09 | $19.09 | 4,597 |
| 2019-03-27 | $19.22 | $20.00 | $18.13 | $18.47 | $18.47 | 14,623 |
| 2019-03-26 | $18.60 | $19.99 | $18.60 | $19.92 | $19.92 | 11,321 |
| 2019-03-25 | $20.04 | $21.00 | $19.11 | $19.42 | $19.42 | 24,746 |
| 2019-03-22 | $23.07 | $23.93 | $20.03 | $20.49 | $20.49 | 31,355 |
| 2019-03-21 | $22.15 | $23.19 | $19.78 | $22.98 | $22.98 | 19,549 |
| 2019-03-20 | $21.62 | $22.85 | $21.62 | $22.50 | $22.50 | 15,373 |
| 2019-03-19 | $22.50 | $22.50 | $20.92 | $21.98 | $21.98 | 18,682 |
| 2019-03-18 | $21.00 | $23.02 | $20.00 | $22.50 | $22.50 | 41,780 |
| 2019-03-15 | $15.19 | $20.65 | $14.93 | $19.43 | $19.43 | 48,900 |
| 2019-03-14 | $15.65 | $18.00 | $12.96 | $15.19 | $15.19 | 25,000 |
| 2019-03-13 | $3.24 | $3.78 | $3.05 | $3.11 | $18.66 | 101,207 |
| 2019-03-12 | $3.39 | $3.39 | $3.17 | $3.24 | $19.41 | 13,413 |
| 2019-03-11 | $3.41 | $3.41 | $3.00 | $3.33 | $19.98 | 9,560 |
| 2019-03-08 | $3.38 | $3.70 | $3.29 | $3.34 | $20.04 | 27,727 |
| 2019-03-07 | $3.12 | $3.33 | $2.98 | $3.27 | $19.62 | 19,472 |
| 2019-03-06 | $3.02 | $3.11 | $3.00 | $3.09 | $18.54 | 7,179 |
| 2019-03-05 | $3.00 | $3.15 | $3.00 | $3.03 | $18.18 | 6,617 |
| 2019-03-04 | $2.94 | $3.38 | $2.88 | $3.08 | $18.48 | 30,277 |
| 2019-03-01 | $2.76 | $2.94 | $2.76 | $2.91 | $17.46 | 4,821 |
| 2019-02-28 | $2.83 | $2.86 | $2.75 | $2.76 | $16.56 | 7,800 |
| 2019-02-27 | $2.77 | $2.87 | $2.73 | $2.83 | $16.98 | 4,417 |
| 2019-02-26 | $2.81 | $2.92 | $2.78 | $2.83 | $16.98 | 7,491 |
| 2019-02-25 | $2.67 | $2.87 | $2.65 | $2.84 | $17.04 | 14,004 |
| 2019-02-22 | $2.70 | $2.71 | $2.50 | $2.66 | $15.96 | 6,093 |
| 2019-02-21 | $2.60 | $2.71 | $2.60 | $2.69 | $16.14 | 4,485 |
| 2019-02-20 | $2.55 | $2.64 | $2.51 | $2.56 | $15.36 | 4,711 |
| 2019-02-19 | $2.77 | $2.77 | $2.51 | $2.61 | $15.66 | 7,469 |
| 2019-02-15 | $2.77 | $2.91 | $2.72 | $2.74 | $16.44 | 8,742 |
| 2019-02-14 | $2.76 | $2.76 | $2.61 | $2.76 | $16.56 | 5,082 |
| 2019-02-13 | $2.55 | $2.71 | $2.05 | $2.68 | $16.08 | 20,114 |
| 2019-02-12 | $2.61 | $2.69 | $2.56 | $2.63 | $15.78 | 6,676 |
| 2019-02-11 | $2.77 | $2.77 | $2.60 | $2.61 | $15.66 | 9,395 |
| 2019-02-08 | $2.76 | $3.11 | $2.66 | $2.69 | $16.14 | 11,807 |
| 2019-02-07 | $3.09 | $3.09 | $2.74 | $2.75 | $16.50 | 8,724 |
| 2019-02-06 | $2.75 | $3.19 | $2.71 | $3.04 | $18.24 | 18,675 |
| 2019-02-05 | $2.83 | $3.04 | $2.61 | $2.76 | $16.56 | 8,052 |
| 2019-02-04 | $2.78 | $2.88 | $2.72 | $2.83 | $16.98 | 8,063 |
| 2019-02-01 | $2.69 | $2.79 | $2.68 | $2.73 | $16.38 | 14,463 |
| 2019-01-31 | $2.81 | $2.86 | $2.67 | $2.73 | $16.38 | 16,375 |
| 2019-01-30 | $2.86 | $2.92 | $2.66 | $2.80 | $16.80 | 19,656 |
| 2019-01-29 | $2.79 | $2.87 | $2.66 | $2.83 | $16.98 | 11,560 |
| 2019-01-28 | $2.96 | $2.98 | $2.61 | $2.83 | $16.98 | 11,942 |
| 2019-01-25 | $3.07 | $3.07 | $2.86 | $3.02 | $18.12 | 10,269 |
| 2019-01-24 | $3.03 | $3.13 | $2.99 | $3.06 | $18.36 | 11,352 |
| 2019-01-23 | $3.10 | $3.10 | $2.80 | $3.03 | $18.18 | 19,490 |
| 2019-01-22 | $3.21 | $3.35 | $3.06 | $3.12 | $18.72 | 9,193 |
| 2019-01-18 | $3.33 | $3.37 | $3.18 | $3.20 | $19.20 | 12,895 |
| 2019-01-17 | $3.22 | $3.35 | $3.13 | $3.34 | $20.04 | 14,553 |
| 2019-01-16 | $3.30 | $3.35 | $3.21 | $3.25 | $19.50 | 13,425 |
| 2019-01-15 | $3.48 | $3.48 | $3.26 | $3.30 | $19.80 | 28,533 |
| 2019-01-14 | $3.50 | $3.64 | $3.25 | $3.48 | $20.88 | 33,852 |
| 2019-01-11 | $3.65 | $3.71 | $3.36 | $3.51 | $21.06 | 26,242 |
| 2019-01-10 | $3.40 | $3.93 | $3.25 | $3.70 | $22.20 | 128,732 |
| 2019-01-09 | $3.52 | $3.57 | $3.27 | $3.43 | $20.58 | 23,371 |
| 2019-01-08 | $3.31 | $3.70 | $3.16 | $3.50 | $21.00 | 65,378 |
| 2019-01-07 | $3.36 | $3.44 | $3.10 | $3.25 | $19.50 | 40,643 |
| 2019-01-04 | $3.37 | $3.89 | $3.28 | $3.39 | $20.34 | 245,364 |
| 2019-01-03 | $2.52 | $3.53 | $2.47 | $3.40 | $20.40 | 162,590 |
| 2019-01-02 | $2.35 | $2.58 | $2.31 | $2.56 | $15.36 | 42,155 |
| 2018-12-31 | $2.40 | $2.40 | $2.25 | $2.32 | $13.92 | 38,546 |
| 2018-12-28 | $2.53 | $2.54 | $2.37 | $2.38 | $14.28 | 28,199 |
| 2018-12-27 | $2.62 | $2.68 | $2.40 | $2.52 | $15.12 | 27,264 |
| 2018-12-26 | $2.49 | $2.85 | $2.38 | $2.68 | $16.08 | 154,437 |
| 2018-12-24 | $2.37 | $2.60 | $2.30 | $2.46 | $14.76 | 29,244 |
| 2018-12-21 | $3.01 | $3.06 | $2.24 | $2.37 | $14.22 | 77,733 |
| 2018-12-20 | $3.27 | $3.27 | $2.76 | $3.00 | $18.00 | 71,111 |
| 2018-12-19 | $3.34 | $3.47 | $3.12 | $3.27 | $19.62 | 37,523 |
| 2018-12-18 | $3.48 | $3.48 | $3.14 | $3.37 | $20.22 | 90,324 |
| 2018-12-17 | $3.73 | $3.80 | $3.33 | $3.51 | $21.06 | 107,850 |
| 2018-12-14 | $3.80 | $4.08 | $3.56 | $3.74 | $22.44 | 114,465 |
| 2018-12-13 | $4.15 | $4.79 | $3.76 | $3.93 | $23.58 | 826,747 |
| 2018-12-12 | $3.57 | $4.23 | $3.50 | $3.92 | $23.52 | 514,301 |
| 2018-12-11 | $3.62 | $3.68 | $3.35 | $3.57 | $21.42 | 90,346 |
| 2018-12-10 | $3.47 | $3.74 | $3.21 | $3.60 | $21.60 | 129,398 |
| 2018-12-07 | $3.89 | $4.30 | $3.30 | $3.49 | $20.94 | 310,801 |
| 2018-12-06 | $3.23 | $3.94 | $3.11 | $3.81 | $22.86 | 470,157 |
| 2018-12-04 | $3.30 | $3.58 | $3.05 | $3.37 | $20.22 | 163,910 |
| 2018-12-03 | $4.00 | $4.38 | $3.20 | $3.38 | $20.28 | 678,712 |
| 2018-11-30 | $3.55 | $4.91 | $3.35 | $3.89 | $23.34 | 2,903,886 |
| 2018-11-29 | $2.94 | $4.38 | $2.76 | $3.71 | $22.26 | 2,163,197 |
| 2018-11-28 | $3.50 | $3.86 | $2.92 | $3.06 | $18.36 | 1,497,942 |
| 2018-11-27 | $1.37 | $4.50 | $1.29 | $4.12 | $24.72 | 7,266,805 |
| 2018-11-26 | $1.22 | $1.26 | $1.16 | $1.16 | $6.96 | 11,734 |
| 2018-11-23 | $1.21 | $1.24 | $1.18 | $1.24 | $7.44 | 2,117 |
| 2018-11-21 | $1.23 | $1.23 | $1.17 | $1.19 | $7.14 | 7,120 |
| 2018-11-20 | $1.23 | $1.23 | $1.18 | $1.19 | $7.14 | 14,141 |
| 2018-11-19 | $1.27 | $1.33 | $1.20 | $1.24 | $7.44 | 22,051 |
| 2018-11-16 | $1.21 | $1.32 | $1.17 | $1.28 | $7.68 | 17,465 |
| 2018-11-15 | $1.27 | $1.27 | $1.18 | $1.22 | $7.32 | 16,278 |
| 2018-11-14 | $1.26 | $1.28 | $1.15 | $1.22 | $7.32 | 57,734 |
| 2018-11-13 | $1.33 | $1.33 | $1.24 | $1.24 | $7.44 | 41,707 |
| 2018-11-12 | $1.37 | $1.38 | $1.22 | $1.34 | $8.04 | 59,821 |
| 2018-11-09 | $1.36 | $1.63 | $1.32 | $1.37 | $8.22 | 142,876 |
| 2018-11-08 | $1.37 | $1.44 | $1.36 | $1.43 | $8.58 | 10,721 |
| 2018-11-07 | $1.48 | $1.53 | $1.33 | $1.38 | $8.28 | 13,543 |
| 2018-11-06 | $1.46 | $1.60 | $1.39 | $1.42 | $8.52 | 41,961 |
| 2018-11-05 | $1.38 | $1.54 | $1.32 | $1.46 | $8.76 | 74,292 |
| 2018-11-02 | $1.34 | $1.49 | $1.33 | $1.40 | $8.40 | 18,806 |
| 2018-11-01 | $1.34 | $1.36 | $1.32 | $1.35 | $8.10 | 11,691 |
| 2018-10-31 | $1.33 | $1.36 | $1.32 | $1.34 | $8.04 | 11,636 |
| 2018-10-30 | $1.27 | $1.32 | $1.25 | $1.32 | $7.92 | 12,084 |
| 2018-10-29 | $1.34 | $1.37 | $1.25 | $1.26 | $7.56 | 16,336 |
| 2018-10-26 | $1.31 | $1.37 | $1.31 | $1.32 | $7.92 | 15,187 |
| 2018-10-25 | $1.36 | $1.42 | $1.32 | $1.33 | $7.98 | 13,672 |
| 2018-10-24 | $1.43 | $1.43 | $1.34 | $1.36 | $8.16 | 31,101 |
| 2018-10-23 | $1.47 | $1.50 | $1.41 | $1.42 | $8.52 | 24,110 |
| 2018-10-22 | $1.51 | $1.54 | $1.39 | $1.49 | $8.94 | 78,133 |
| 2018-10-19 | $1.50 | $1.58 | $1.49 | $1.50 | $9.00 | 28,590 |
| 2018-10-18 | $1.52 | $1.55 | $1.47 | $1.48 | $8.88 | 34,415 |
| 2018-10-17 | $1.60 | $1.68 | $1.52 | $1.54 | $9.24 | 50,477 |
| 2018-10-16 | $1.54 | $1.74 | $1.48 | $1.60 | $9.60 | 88,870 |
| 2018-10-15 | $1.62 | $1.62 | $1.46 | $1.55 | $9.30 | 52,980 |
| 2018-10-12 | $1.68 | $1.73 | $1.62 | $1.63 | $9.78 | 15,553 |
| 2018-10-11 | $1.79 | $1.85 | $1.63 | $1.65 | $9.90 | 27,794 |
| 2018-10-10 | $1.96 | $1.96 | $1.76 | $1.78 | $10.68 | 31,845 |
| 2018-10-09 | $2.09 | $2.14 | $1.85 | $1.95 | $11.70 | 96,980 |
| 2018-10-08 | $1.89 | $2.22 | $1.85 | $2.07 | $12.42 | 157,185 |
| 2018-10-05 | $1.70 | $2.74 | $1.66 | $1.84 | $11.04 | 640,087 |
| 2018-10-04 | $1.68 | $1.84 | $1.65 | $1.70 | $10.20 | 57,867 |
| 2018-10-03 | $1.61 | $1.71 | $1.55 | $1.68 | $10.08 | 40,498 |
| 2018-10-02 | $1.56 | $1.61 | $1.50 | $1.59 | $9.54 | 35,830 |
| 2018-10-01 | $1.62 | $1.64 | $1.50 | $1.55 | $9.30 | 34,336 |
| 2018-09-28 | $1.69 | $1.70 | $1.62 | $1.62 | $9.72 | 27,728 |
| 2018-09-27 | $1.78 | $1.85 | $1.66 | $1.72 | $10.32 | 90,016 |
| 2018-09-26 | $1.63 | $1.90 | $1.63 | $1.84 | $11.04 | 63,135 |
| 2018-09-25 | $1.65 | $1.66 | $1.62 | $1.64 | $9.84 | 14,712 |
| 2018-09-24 | $1.71 | $1.77 | $1.56 | $1.63 | $9.78 | 11,873 |
| 2018-09-21 | $1.75 | $1.78 | $1.67 | $1.69 | $10.14 | 12,562 |
| 2018-09-20 | $1.74 | $1.82 | $1.70 | $1.73 | $10.38 | 14,308 |
| 2018-09-19 | $1.65 | $1.81 | $1.65 | $1.74 | $10.44 | 44,429 |
| 2018-09-18 | $1.80 | $1.81 | $1.65 | $1.66 | $9.96 | 13,530 |
| 2018-09-17 | $1.78 | $1.82 | $1.71 | $1.72 | $10.32 | 9,641 |
| 2018-09-14 | $1.80 | $1.87 | $1.75 | $1.77 | $10.62 | 7,408 |
| 2018-09-13 | $1.90 | $1.94 | $1.80 | $1.81 | $10.86 | 8,452 |
| 2018-09-12 | $1.87 | $1.90 | $1.78 | $1.89 | $11.34 | 17,619 |
| 2018-09-11 | $1.77 | $1.89 | $1.71 | $1.86 | $11.16 | 29,226 |
| 2018-09-10 | $1.88 | $1.88 | $1.75 | $1.79 | $10.74 | 19,321 |
| 2018-09-07 | $1.95 | $1.96 | $1.86 | $1.87 | $11.22 | 19,155 |
| 2018-09-06 | $2.05 | $2.05 | $1.94 | $1.94 | $11.64 | 12,937 |
| 2018-09-05 | $2.14 | $2.14 | $1.90 | $2.05 | $12.30 | 50,946 |
| 2018-09-04 | $2.30 | $2.30 | $2.01 | $2.14 | $12.84 | 72,653 |
| 2018-08-31 | $1.88 | $2.44 | $1.86 | $2.29 | $13.74 | 138,563 |
| 2018-08-30 | $1.85 | $1.95 | $1.84 | $1.88 | $11.28 | 29,669 |
| 2018-08-29 | $1.88 | $1.95 | $1.80 | $1.85 | $11.10 | 5,655 |
| 2018-08-28 | $1.91 | $1.94 | $1.84 | $1.87 | $11.22 | 5,912 |
| 2018-08-27 | $1.90 | $1.94 | $1.89 | $1.90 | $11.40 | 5,955 |
| 2018-08-24 | $1.78 | $1.91 | $1.78 | $1.89 | $11.34 | 15,934 |
| 2018-08-23 | $1.96 | $1.96 | $1.79 | $1.80 | $10.80 | 12,039 |
| 2018-08-22 | $1.75 | $1.98 | $1.75 | $1.95 | $11.70 | 21,933 |
| 2018-08-21 | $1.85 | $1.87 | $1.73 | $1.78 | $10.68 | 11,206 |
| 2018-08-20 | $1.80 | $1.89 | $1.70 | $1.84 | $11.04 | 26,591 |
| 2018-08-17 | $1.86 | $1.87 | $1.77 | $1.79 | $10.71 | 15,203 |
| 2018-08-16 | $2.18 | $2.18 | $1.80 | $1.87 | $11.22 | 78,440 |
| 2018-08-15 | $1.87 | $2.22 | $1.71 | $2.21 | $13.26 | 108,924 |
| 2018-08-14 | $1.87 | $1.90 | $1.85 | $1.86 | $11.16 | 17,393 |
| 2018-08-13 | $2.25 | $2.26 | $1.83 | $1.83 | $10.98 | 73,937 |
| 2018-08-10 | $2.23 | $2.32 | $2.22 | $2.26 | $13.56 | 10,960 |
| 2018-08-09 | $2.22 | $2.34 | $2.18 | $2.27 | $13.62 | 11,695 |
| 2018-08-08 | $2.38 | $2.43 | $2.19 | $2.23 | $13.38 | 24,285 |
| 2018-08-07 | $2.21 | $2.47 | $2.17 | $2.40 | $14.40 | 50,427 |
| 2018-08-06 | $2.22 | $2.26 | $2.08 | $2.17 | $13.02 | 23,322 |
| 2018-08-03 | $2.41 | $2.44 | $2.22 | $2.24 | $13.44 | 13,377 |
| 2018-08-02 | $2.43 | $2.48 | $2.38 | $2.42 | $14.52 | 16,975 |
| 2018-08-01 | $2.50 | $2.52 | $2.32 | $2.41 | $14.46 | 18,206 |
| 2018-07-31 | $2.44 | $2.55 | $2.35 | $2.52 | $15.12 | 16,145 |
| 2018-07-30 | $2.52 | $2.52 | $2.35 | $2.44 | $14.64 | 12,730 |
| 2018-07-27 | $2.86 | $2.90 | $2.50 | $2.53 | $15.18 | 34,597 |
| 2018-07-26 | $2.74 | $2.88 | $2.62 | $2.85 | $17.10 | 28,993 |
| 2018-07-25 | $2.81 | $2.91 | $2.71 | $2.72 | $16.32 | 43,214 |
| 2018-07-24 | $3.00 | $3.05 | $2.77 | $2.84 | $17.04 | 27,905 |
| 2018-07-23 | $3.01 | $3.12 | $2.82 | $3.00 | $18.00 | 19,593 |
| 2018-07-20 | $3.20 | $3.29 | $2.98 | $3.03 | $18.18 | 34,651 |
| 2018-07-19 | $3.00 | $3.24 | $3.00 | $3.17 | $19.02 | 28,740 |
| 2018-07-18 | $3.09 | $3.09 | $2.94 | $2.98 | $17.88 | 19,218 |
| 2018-07-17 | $3.30 | $3.30 | $3.09 | $3.10 | $18.60 | 14,731 |
| 2018-07-16 | $3.40 | $3.41 | $3.20 | $3.30 | $19.80 | 23,895 |
| 2018-07-13 | $3.48 | $3.49 | $3.36 | $3.40 | $20.40 | 11,822 |
| 2018-07-12 | $3.58 | $3.58 | $3.41 | $3.48 | $20.88 | 13,436 |
| 2018-07-11 | $3.58 | $3.59 | $3.43 | $3.57 | $21.42 | 11,608 |
| 2018-07-10 | $3.58 | $3.64 | $3.45 | $3.58 | $21.48 | 15,231 |
| 2018-07-09 | $3.55 | $3.65 | $3.43 | $3.60 | $21.60 | 35,487 |
| 2018-07-06 | $3.85 | $3.85 | $3.55 | $3.63 | $21.78 | 26,750 |
| 2018-07-05 | $3.85 | $4.09 | $3.74 | $3.82 | $22.92 | 33,045 |
| 2018-07-03 | $3.99 | $3.99 | $3.71 | $3.85 | $23.10 | 21,498 |
| 2018-07-02 | $3.70 | $4.19 | $3.45 | $3.91 | $23.46 | 99,601 |
| 2018-06-29 | $4.15 | $4.17 | $3.55 | $3.63 | $21.78 | 71,655 |
| 2018-06-28 | $5.04 | $7.39 | $3.95 | $4.00 | $24.00 | 240,374 |
| 2018-06-27 | $18.27 | $18.53 | $17.11 | $18.19 | $109.14 | 5,547 |
| 2018-06-26 | $16.42 | $18.28 | $16.42 | $18.23 | $109.38 | 3,763 |
| 2018-06-25 | $18.74 | $18.74 | $17.65 | $18.14 | $108.84 | 6,288 |
| 2018-06-22 | $16.62 | $18.99 | $15.72 | $18.94 | $113.64 | 19,762 |
| 2018-06-21 | $16.35 | $16.79 | $16.28 | $16.53 | $99.18 | 3,449 |
| 2018-06-20 | $16.93 | $18.10 | $16.37 | $16.87 | $101.22 | 5,870 |
| 2018-06-19 | $16.46 | $17.56 | $16.37 | $16.91 | $101.46 | 7,367 |
| 2018-06-18 | $16.04 | $17.07 | $16.04 | $16.60 | $99.60 | 12,061 |
| 2018-06-15 | $16.33 | $16.99 | $15.86 | $16.05 | $96.30 | 10,419 |
| 2018-06-14 | $16.80 | $17.62 | $16.13 | $16.43 | $98.58 | 9,129 |
| 2018-06-13 | $17.65 | $18.39 | $16.59 | $16.76 | $100.56 | 7,984 |
| 2018-06-12 | $18.16 | $18.88 | $17.04 | $17.63 | $105.78 | 7,124 |
| 2018-06-11 | $17.46 | $18.48 | $17.18 | $18.11 | $108.66 | 7,023 |
| 2018-06-08 | $17.62 | $18.10 | $17.30 | $17.44 | $104.64 | 6,394 |
| 2018-06-07 | $17.22 | $18.25 | $16.82 | $17.70 | $106.20 | 5,481 |
| 2018-06-06 | $16.93 | $18.25 | $16.93 | $17.51 | $105.06 | 5,558 |
| 2018-06-05 | $17.13 | $18.51 | $16.81 | $16.99 | $101.94 | 6,130 |
| 2018-06-04 | $17.48 | $19.00 | $17.05 | $17.10 | $102.60 | 5,344 |
| 2018-06-01 | $17.29 | $17.63 | $16.57 | $17.51 | $105.06 | 2,154 |
| 2018-05-31 | $16.76 | $17.50 | $16.28 | $17.22 | $103.32 | 5,558 |
| 2018-05-30 | $16.69 | $17.78 | $16.21 | $16.77 | $100.62 | 4,882 |
| 2018-05-29 | $16.65 | $17.32 | $16.00 | $16.61 | $99.66 | 6,210 |
| 2018-05-25 | $15.00 | $17.34 | $14.91 | $16.65 | $99.90 | 5,408 |
| 2018-05-24 | $16.00 | $16.23 | $15.25 | $15.75 | $94.50 | 5,262 |
| 2018-05-23 | $17.24 | $18.12 | $16.45 | $16.61 | $99.66 | 4,945 |
| 2018-05-22 | $18.41 | $18.99 | $16.65 | $17.10 | $102.60 | 4,504 |
| 2018-05-21 | $19.41 | $19.41 | $17.90 | $18.47 | $110.82 | 3,071 |
| 2018-05-18 | $19.75 | $20.00 | $18.93 | $19.28 | $115.68 | 3,546 |
| 2018-05-17 | $19.80 | $19.96 | $19.16 | $19.65 | $117.90 | 8,935 |
| 2018-05-16 | $19.50 | $20.43 | $19.30 | $19.92 | $119.52 | 4,660 |
| 2018-05-15 | $21.67 | $21.67 | $18.59 | $19.99 | $119.94 | 15,798 |
| 2018-05-14 | $21.29 | $22.43 | $21.18 | $21.66 | $129.96 | 4,732 |
| 2018-05-11 | $20.18 | $21.96 | $19.82 | $21.38 | $128.28 | 3,613 |
| 2018-05-10 | $19.91 | $20.61 | $19.33 | $20.11 | $120.66 | 9,533 |
| 2018-05-09 | $20.17 | $21.04 | $19.50 | $19.79 | $118.74 | 6,168 |
| 2018-05-08 | $21.00 | $21.00 | $19.52 | $20.25 | $121.50 | 5,062 |
| 2018-05-07 | $20.75 | $21.63 | $20.62 | $21.12 | $126.72 | 2,251 |
| 2018-05-04 | $20.22 | $22.19 | $20.22 | $20.69 | $124.14 | 4,607 |
| 2018-05-03 | $19.92 | $20.76 | $19.60 | $20.50 | $123.00 | 3,008 |
| 2018-05-02 | $19.54 | $20.47 | $19.07 | $19.95 | $119.70 | 6,556 |
| 2018-05-01 | $19.98 | $20.75 | $18.35 | $19.50 | $117.00 | 8,307 |
| 2018-04-30 | $17.44 | $20.75 | $17.44 | $20.03 | $120.18 | 5,397 |
| 2018-04-27 | $16.77 | $17.97 | $15.90 | $17.41 | $104.46 | 2,055 |
| 2018-04-26 | $16.19 | $16.97 | $15.55 | $16.75 | $100.50 | 2,080 |
| 2018-04-25 | $15.77 | $16.27 | $15.32 | $16.12 | $96.72 | 3,121 |
| 2018-04-24 | $16.12 | $16.33 | $15.53 | $15.75 | $94.50 | 1,710 |
| 2018-04-23 | $15.99 | $16.14 | $15.49 | $15.85 | $95.10 | 3,484 |
| 2018-04-20 | $15.21 | $15.83 | $15.21 | $15.51 | $93.06 | 1,870 |
| 2018-04-19 | $15.96 | $16.85 | $15.24 | $15.46 | $92.76 | 2,396 |
| 2018-04-18 | $16.30 | $16.30 | $16.02 | $16.03 | $96.18 | 954 |
| 2018-04-17 | $15.30 | $16.91 | $15.30 | $16.56 | $99.36 | 3,062 |
| 2018-04-16 | $20.20 | $21.49 | $15.23 | $15.27 | $91.62 | 6,454 |
| 2018-04-13 | $21.14 | $21.42 | $20.12 | $20.25 | $121.50 | 1,753 |
| 2018-04-12 | $22.58 | $22.58 | $21.04 | $21.05 | $126.30 | 2,605 |
| 2018-04-11 | $22.41 | $22.92 | $21.76 | $22.55 | $135.30 | 4,382 |
| 2018-04-10 | $22.57 | $24.73 | $21.99 | $22.54 | $135.24 | 4,596 |
| 2018-04-09 | $22.16 | $23.50 | $21.58 | $22.20 | $133.20 | 5,045 |
| 2018-04-06 | $23.55 | $23.83 | $21.50 | $22.30 | $133.80 | 4,159 |
| 2018-04-05 | $25.54 | $25.98 | $23.33 | $23.82 | $142.92 | 2,948 |
| 2018-04-04 | $23.01 | $26.58 | $22.72 | $25.34 | $152.04 | 5,856 |
| 2018-04-03 | $24.00 | $24.00 | $22.60 | $23.47 | $140.82 | 9,426 |
| 2018-04-02 | $22.65 | $24.23 | $21.57 | $23.98 | $143.88 | 4,961 |
| 2018-03-29 | $23.17 | $23.29 | $21.55 | $22.89 | $137.34 | 2,511 |
| 2018-03-28 | $21.47 | $24.22 | $21.47 | $23.52 | $141.12 | 6,522 |
| 2018-03-27 | $21.86 | $22.54 | $20.12 | $21.71 | $130.26 | 5,448 |
| 2018-03-26 | $24.47 | $25.74 | $20.92 | $21.97 | $131.82 | 7,809 |
| 2018-03-23 | $25.42 | $25.63 | $23.87 | $24.50 | $147.00 | 9,734 |
| 2018-03-22 | $26.00 | $26.56 | $24.61 | $25.46 | $152.76 | 8,610 |
| 2018-03-21 | $26.30 | $26.94 | $25.24 | $25.53 | $153.18 | 10,435 |
| 2018-03-20 | $25.00 | $26.50 | $25.00 | $26.03 | $156.18 | 4,091 |
| 2018-03-19 | $24.42 | $24.73 | $22.51 | $23.80 | $142.80 | 10,612 |
| 2018-03-16 | $24.43 | $27.00 | $22.91 | $24.06 | $144.36 | 92,282 |
| 2018-03-15 | $24.45 | $28.69 | $24.45 | $25.43 | $152.58 | 26,735 |
| 2018-03-14 | $24.13 | $25.21 | $20.34 | $24.11 | $144.66 | 17,908 |
| 2018-03-13 | $18.75 | $25.25 | $18.75 | $22.75 | $136.50 | 11,396 |
| 2018-03-12 | $18.15 | $18.88 | $17.63 | $18.23 | $109.38 | 10,952 |
| 2018-03-09 | $17.28 | $18.38 | $16.76 | $18.00 | $108.00 | 6,069 |
| 2018-03-08 | $17.26 | $18.03 | $16.80 | $18.00 | $108.00 | 7,249 |
| 2018-03-07 | $16.67 | $17.50 | $16.17 | $17.34 | $104.04 | 8,004 |
| 2018-03-06 | $14.36 | $16.85 | $12.92 | $16.50 | $99.00 | 11,605 |
| 2018-03-05 | $15.94 | $16.05 | $15.54 | $16.01 | $96.06 | 3,127 |
| 2018-03-02 | $15.10 | $16.34 | $14.76 | $16.00 | $96.00 | 5,821 |
| 2018-03-01 | $15.00 | $17.00 | $14.95 | $15.10 | $90.60 | 5,562 |
| 2018-02-28 | $14.07 | $14.75 | $14.07 | $14.75 | $88.50 | 3,526 |
| 2018-02-27 | $14.69 | $14.84 | $14.00 | $14.00 | $84.00 | 451 |
| 2018-02-26 | $14.59 | $14.59 | $14.05 | $14.49 | $86.94 | 482 |
| 2018-02-23 | $14.50 | $14.75 | $14.00 | $14.50 | $87.00 | 600 |
| 2018-02-22 | $14.12 | $14.50 | $13.00 | $14.49 | $86.94 | 883 |
| 2018-02-21 | $13.75 | $14.19 | $13.75 | $14.19 | $85.14 | 227 |
| 2018-02-20 | $13.50 | $14.95 | $13.50 | $14.50 | $87.00 | 2,974 |
| 2018-02-16 | $13.19 | $13.77 | $13.12 | $13.77 | $82.62 | 754 |
| 2018-02-15 | $12.69 | $13.24 | $12.69 | $13.24 | $79.44 | 411 |
| 2018-02-14 | $12.61 | $13.42 | $12.34 | $12.34 | $74.05 | 426 |
| 2018-02-13 | $12.62 | $13.06 | $12.51 | $12.78 | $76.68 | 826 |
| 2018-02-12 | $12.30 | $13.50 | $12.30 | $13.28 | $79.68 | 838 |
| 2018-02-09 | $12.65 | $12.66 | $12.00 | $12.02 | $72.12 | 1,893 |
| 2018-02-08 | $12.96 | $13.28 | $12.54 | $12.91 | $77.46 | 1,360 |
| 2018-02-07 | $12.36 | $13.06 | $12.36 | $12.69 | $76.14 | 2,791 |
| 2018-02-06 | $12.54 | $12.84 | $12.20 | $12.83 | $76.98 | 1,611 |
| 2018-02-05 | $12.39 | $13.20 | $12.33 | $13.20 | $79.20 | 1,297 |
| 2018-02-02 | $13.07 | $13.07 | $12.33 | $12.33 | $73.98 | 742 |
| 2018-02-01 | $12.60 | $13.21 | $12.57 | $12.70 | $76.20 | 1,205 |
| 2018-01-31 | $13.15 | $13.48 | $12.61 | $12.61 | $75.66 | 2,048 |
| 2018-01-30 | $13.41 | $14.03 | $12.86 | $13.10 | $78.60 | 2,710 |
| 2018-01-29 | $13.22 | $13.47 | $13.22 | $13.47 | $80.82 | 153 |
| 2018-01-26 | $13.06 | $13.39 | $12.54 | $13.37 | $80.22 | 969 |
| 2018-01-25 | $13.31 | $13.31 | $12.60 | $13.00 | $78.00 | 7,461 |
| 2018-01-24 | $13.20 | $13.38 | $12.75 | $13.05 | $78.30 | 904 |
| 2018-01-23 | $13.57 | $13.59 | $12.73 | $13.13 | $78.78 | 2,290 |
| 2018-01-22 | $13.55 | $14.09 | $13.55 | $13.98 | $83.88 | 1,961 |
| 2018-01-19 | $14.03 | $14.20 | $13.55 | $13.63 | $81.78 | 4,424 |
| 2018-01-18 | $13.93 | $14.04 | $13.74 | $13.93 | $83.57 | 196 |
| 2018-01-17 | $14.00 | $14.95 | $13.62 | $13.71 | $82.26 | 2,043 |
| 2018-01-16 | $15.10 | $15.10 | $13.76 | $13.87 | $83.22 | 4,231 |
| 2018-01-12 | $14.44 | $14.60 | $13.78 | $14.36 | $86.13 | 2,393 |
| 2018-01-11 | $13.67 | $15.10 | $13.43 | $14.46 | $86.76 | 4,063 |
| 2018-01-10 | $13.36 | $14.70 | $13.36 | $14.00 | $84.00 | 2,658 |
| 2018-01-09 | $15.00 | $15.00 | $12.78 | $14.36 | $86.13 | 6,426 |
| 2018-01-08 | $13.73 | $14.99 | $13.36 | $14.98 | $89.88 | 4,297 |
| 2018-01-05 | $12.85 | $13.65 | $12.50 | $13.65 | $81.90 | 2,756 |
| 2018-01-04 | $12.83 | $12.83 | $12.47 | $12.75 | $76.50 | 5,528 |
| 2018-01-03 | $12.04 | $12.78 | $11.61 | $12.73 | $76.38 | 4,525 |
| 2018-01-02 | $12.76 | $13.01 | $11.37 | $11.99 | $71.94 | 4,497 |
| 2017-12-29 | $13.20 | $13.72 | $12.76 | $12.76 | $76.56 | 5,223 |
| 2017-12-28 | $13.48 | $13.48 | $12.88 | $13.19 | $79.14 | 2,780 |
| 2017-12-27 | $12.80 | $13.48 | $12.22 | $13.20 | $79.20 | 11,796 |
| 2017-12-26 | $12.70 | $12.85 | $12.29 | $12.65 | $75.90 | 3,451 |
| 2017-12-22 | $12.69 | $12.70 | $12.12 | $12.70 | $76.20 | 7,418 |
| 2017-12-21 | $12.32 | $12.96 | $12.05 | $12.60 | $75.60 | 6,340 |
| 2017-12-20 | $12.56 | $12.75 | $12.03 | $12.44 | $74.64 | 6,177 |
| 2017-12-19 | $12.41 | $12.80 | $12.16 | $12.52 | $75.12 | 3,768 |
| 2017-12-18 | $11.50 | $12.60 | $11.50 | $12.47 | $74.82 | 7,919 |
| 2017-12-15 | $11.56 | $11.87 | $11.00 | $11.20 | $67.20 | 6,618 |
| 2017-12-14 | $10.90 | $12.27 | $10.40 | $11.63 | $69.78 | 19,470 |
| 2017-12-13 | $12.00 | $12.44 | $10.87 | $10.87 | $65.22 | 5,368 |
| 2017-12-12 | $12.20 | $12.78 | $12.00 | $12.12 | $72.72 | 13,910 |
| 2017-12-11 | $13.52 | $13.72 | $12.21 | $12.22 | $73.32 | 20,880 |
| 2017-12-08 | $13.85 | $14.24 | $13.37 | $13.97 | $83.82 | 3,941 |
| 2017-12-07 | $13.05 | $14.30 | $12.33 | $13.50 | $81.00 | 7,454 |
| 2017-12-06 | $14.85 | $15.41 | $12.44 | $13.15 | $78.90 | 7,308 |
| 2017-12-05 | $16.14 | $16.14 | $15.00 | $15.18 | $91.08 | 5,501 |
| 2017-12-04 | $16.65 | $17.10 | $15.36 | $16.30 | $97.80 | 6,787 |
| 2017-12-01 | $16.70 | $17.50 | $16.43 | $16.64 | $99.84 | 1,842 |
| 2017-11-30 | $16.50 | $17.67 | $16.50 | $16.88 | $101.28 | 4,370 |
| 2017-11-29 | $18.84 | $18.99 | $16.21 | $16.93 | $101.58 | 4,795 |
| 2017-11-28 | $17.99 | $19.35 | $17.70 | $18.48 | $110.88 | 6,619 |
| 2017-11-27 | $17.15 | $19.73 | $16.71 | $17.27 | $103.62 | 4,859 |
| 2017-11-24 | $16.47 | $16.75 | $16.40 | $16.57 | $99.42 | 1,913 |
| 2017-11-22 | $15.49 | $16.79 | $15.40 | $16.16 | $96.96 | 6,782 |
| 2017-11-21 | $14.49 | $16.50 | $14.03 | $15.41 | $92.46 | 6,914 |
| 2017-11-20 | $13.85 | $14.77 | $13.51 | $14.46 | $86.76 | 8,344 |
| 2017-11-17 | $14.29 | $14.55 | $13.44 | $13.93 | $83.58 | 13,619 |
| 2017-11-16 | $13.00 | $14.60 | $12.48 | $14.03 | $84.18 | 115,005 |
X4 Pharmaceuticals Inc (XFOR) News Headlines
Recent X4 Pharmaceuticals Inc (XFOR) News
Similar Companies to X4 Pharmaceuticals Inc (XFOR) 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 |